KissMeData/093370/price/prices-20241201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160755	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
3	20241231	150748	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
4	20241231	140753	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
5	20241231	130755	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
6	20241231	120754	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
7	20241231	110753	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
8	20241231	100748	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
9	20241231	090756	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	634931495	127486	63.24	4810	5040	4810	6330	3410	4870	4980.74	7.95	17003	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8524612	N	N	1902	N	N
10	20241230	160750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	105	2	2.16	626625890	125810	62.41	4810	5040	4810	6330	3410	4870	4980.74	7.93	0	22050	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5336	-8.90	1.54	12	0.12	-559.00	3239.00	11866	20231220	-58.07	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12090	-58.85	20240102	4585	8.51	20241115	1.32	N	093370	500	536 억	8507609	N	N	1902	N	N
11	20241230	150753	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4990	120	2	2.46	561919155	112815	55.96	4810	5040	4810	6330	3410	4870	4980.89	7.93	0	21049	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5352	-8.93	1.54	12	0.11	-559.00	3239.00	11866	20231220	-57.95	4585	20241115	8.83	11807	-57.74	20240102	4585	8.83	20241115	12090	-58.73	20240102	4585	8.83	20241115	1.32	N	093370	500	536 억	8507609	N	N	1008	N	N
12	20241230	140753	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	150	2	3.08	498450870	100123	49.67	4810	5040	4810	6330	3410	4870	4978.39	7.93	0	14781	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	10	1	107255330	5384	-8.98	1.55	12	0.09	-559.00	3239.00	11866	20231220	-57.69	4585	20241115	9.49	11807	-57.48	20240102	4585	9.49	20241115	12090	-58.48	20240102	4585	9.49	20241115	1.32	N	093370	500	536 억	8507609	N	N	1008	N	N
13	20241230	130752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	140	2	2.87	434386015	87325	43.32	4810	5040	4810	6330	3410	4870	4974.36	7.93	0	11408	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	10	1	107255330	5373	-8.96	1.55	12	0.08	-559.00	3239.00	11866	20231220	-57.78	4585	20241115	9.27	11807	-57.57	20240102	4585	9.27	20241115	12090	-58.56	20240102	4585	9.27	20241115	1.32	N	093370	500	536 억	8507609	N	N	1008	N	N
14	20241230	120750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	140	2	2.87	373930565	75243	37.33	4810	5040	4810	6330	3410	4870	4969.64	7.93	0	8329	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	10	1	107255330	5373	-8.96	1.55	12	0.07	-559.00	3239.00	11866	20231220	-57.78	4585	20241115	9.27	11807	-57.57	20240102	4585	9.27	20241115	12090	-58.56	20240102	4585	9.27	20241115	1.32	N	093370	500	536 억	8507609	N	N	1008	N	N
15	20241230	110752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	130	2	2.67	321851035	64833	32.16	4810	5040	4810	6330	3410	4870	4964.31	7.93	0	5615	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	10	1	107255330	5363	-8.94	1.54	12	0.06	-559.00	3239.00	11866	20231220	-57.86	4585	20241115	9.05	11807	-57.65	20240102	4585	9.05	20241115	12090	-58.64	20240102	4585	9.05	20241115	1.32	N	093370	500	536 억	8507609	N	N	1008	N	N
16	20241230	100751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	115	2	2.36	191012760	38717	19.21	4810	4990	4810	6330	3410	4870	4933.56	7.93	0	-683	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5347	-8.92	1.54	12	0.04	-559.00	3239.00	11866	20231220	-57.99	4585	20241115	8.72	11807	-57.78	20240102	4585	8.72	20241115	12090	-58.77	20240102	4585	8.72	20241115	1.32	N	093370	500	536 억	8507609	N	N	1008	N	N
17	20241230	090753	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	30	2	0.62	26462510	5456	2.71	4810	4910	4810	6330	3410	4870	4850.17	7.93	0	-16	5030	4950	4900	4820	4770	4925	4795	536	1460	500	3500	5	1	107255330	5256	-8.77	1.51	12	0.01	-559.00	3239.00	11866	20231220	-58.71	4585	20241115	6.87	11807	-58.50	20240102	4585	6.87	20241115	12090	-59.47	20240102	4585	6.87	20241115	1.32	N	093370	500	536 억	8507609	N	N	1008	N	N
18	20241227	160749	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	-75	5	-1.52	977508785	199703	78.09	4875	4980	4850	6420	3465	4945	4894.87	7.94	0	-5748	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5223	-8.71	1.50	12	0.19	-559.00	3239.00	11866	20231220	-58.96	4585	20241115	6.22	11807	-58.75	20240102	4585	6.22	20241115	12090	-59.72	20240102	4585	6.22	20241115	1.30	N	093370	500	536 억	8512097	N	N	1008	N	N
19	20241227	150747	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4865	-80	5	-1.62	895604390	182879	71.51	4875	4980	4850	6420	3465	4945	4897.25	7.94	0	-4953	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5218	-8.70	1.50	12	0.17	-559.00	3239.00	11866	20231220	-59.00	4585	20241115	6.11	11807	-58.80	20240102	4585	6.11	20241115	12090	-59.76	20240102	4585	6.11	20241115	1.30	N	093370	500	536 억	8512097	N	N	2982	N	N
20	20241227	140750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4875	-70	5	-1.42	827192060	168835	66.02	4875	4980	4850	6420	3465	4945	4899.41	7.94	0	-10245	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5229	-8.72	1.51	12	0.16	-559.00	3239.00	11866	20231220	-58.92	4585	20241115	6.32	11807	-58.71	20240102	4585	6.32	20241115	12090	-59.68	20240102	4585	6.32	20241115	1.30	N	093370	500	536 억	8512097	N	N	2982	N	N
21	20241227	130750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	-50	5	-1.01	747188140	152367	59.58	4875	4980	4855	6420	3465	4945	4903.87	7.94	0	-7986	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5250	-8.76	1.51	12	0.14	-559.00	3239.00	11866	20231220	-58.75	4585	20241115	6.76	11807	-58.54	20240102	4585	6.76	20241115	12090	-59.51	20240102	4585	6.76	20241115	1.30	N	093370	500	536 억	8512097	N	N	2982	N	N
22	20241227	120750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	-85	5	-1.72	695222275	141714	55.42	4875	4980	4855	6420	3465	4945	4905.81	7.94	0	-8000	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5213	-8.69	1.50	12	0.13	-559.00	3239.00	11866	20231220	-59.04	4585	20241115	6.00	11807	-58.84	20240102	4585	6.00	20241115	12090	-59.80	20240102	4585	6.00	20241115	1.30	N	093370	500	536 억	8512097	N	N	2982	N	N
23	20241227	110748	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4875	-70	5	-1.42	541709130	110211	43.10	4875	4980	4860	6420	3465	4945	4915.20	7.94	0	-7277	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5229	-8.72	1.51	12	0.10	-559.00	3239.00	11866	20231220	-58.92	4585	20241115	6.32	11807	-58.71	20240102	4585	6.32	20241115	12090	-59.68	20240102	4585	6.32	20241115	1.30	N	093370	500	536 억	8512097	N	N	2982	N	N
24	20241227	100747	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4960	15	2	0.30	368164965	74773	29.24	4875	4980	4860	6420	3465	4945	4923.77	7.94	0	3353	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5320	-8.87	1.53	12	0.07	-559.00	3239.00	11866	20231220	-58.20	4585	20241115	8.18	11807	-57.99	20240102	4585	8.18	20241115	12090	-58.97	20240102	4585	8.18	20241115	1.30	N	093370	500	536 억	8512097	N	N	2982	N	N
25	20241227	090751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4930	-15	5	-0.30	44263125	9002	3.52	4875	4975	4875	6420	3465	4945	4917.03	7.94	0	-2643	5111	5027	4956	4872	4801	4992	4837	536	1475	500	3560	5	1	107255330	5288	-8.82	1.52	12	0.01	-559.00	3239.00	11866	20231220	-58.45	4585	20241115	7.52	11807	-58.25	20240102	4585	7.52	20241115	12090	-59.22	20240102	4585	7.52	20241115	1.30	N	093370	500	536 억	8512097	N	N	2982	N	N
26	20241226	160745	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4945	-55	5	-1.10	1260204570	254531	124.26	5020	5040	4885	6500	3500	5000	4951.09	7.89	0	48890	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	5	1	107255330	5304	-8.85	1.53	12	0.24	-559.00	3239.00	11866	20231220	-58.33	4585	20241115	7.85	11807	-58.12	20240102	4585	7.85	20241115	12090	-59.10	20240102	4585	7.85	20241115	1.31	N	093370	500	536 억	8464216	N	N	2982	N	N
27	20241226	150741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4955	-45	5	-0.90	1207989160	243970	119.10	5020	5040	4885	6500	3500	5000	4951.38	7.89	0	47468	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	5	1	107255330	5315	-8.86	1.53	12	0.23	-559.00	3239.00	11866	20231220	-58.24	4585	20241115	8.07	11807	-58.03	20240102	4585	8.07	20241115	12090	-59.02	20240102	4585	8.07	20241115	1.31	N	093370	500	536 억	8464216	N	N	1876	N	N
28	20241226	140740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4930	-70	5	-1.40	1055206975	213112	104.04	5020	5040	4885	6500	3500	5000	4951.42	7.89	0	36317	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	5	1	107255330	5288	-8.82	1.52	12	0.20	-559.00	3239.00	11866	20231220	-58.45	4585	20241115	7.52	11807	-58.25	20240102	4585	7.52	20241115	12090	-59.22	20240102	4585	7.52	20241115	1.31	N	093370	500	536 억	8464216	N	N	1876	N	N
29	20241226	130743	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	10	2	0.20	960917445	194131	94.77	5020	5040	4885	6500	3500	5000	4949.84	7.89	0	36296	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	10	1	107255330	5373	-8.96	1.55	12	0.18	-559.00	3239.00	11866	20231220	-57.78	4585	20241115	9.27	11807	-57.57	20240102	4585	9.27	20241115	12090	-58.56	20240102	4585	9.27	20241115	1.31	N	093370	500	536 억	8464216	N	N	1876	N	N
30	20241226	120739	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4995	-5	5	-0.10	906938220	183341	89.50	5020	5040	4885	6500	3500	5000	4946.73	7.89	0	35171	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	5	1	107255330	5357	-8.94	1.54	12	0.17	-559.00	3239.00	11866	20231220	-57.90	4585	20241115	8.94	11807	-57.69	20240102	4585	8.94	20241115	12090	-58.68	20240102	4585	8.94	20241115	1.31	N	093370	500	536 억	8464216	N	N	1876	N	N
31	20241226	110740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	0	3	0.00	848434915	171629	83.79	5020	5040	4885	6500	3500	5000	4943.42	7.89	0	36540	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	10	1	107255330	5363	-8.94	1.54	12	0.16	-559.00	3239.00	11866	20231220	-57.86	4585	20241115	9.05	11807	-57.65	20240102	4585	9.05	20241115	12090	-58.64	20240102	4585	9.05	20241115	1.31	N	093370	500	536 억	8464216	N	N	1876	N	N
32	20241226	100741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4960	-40	5	-0.80	694044320	140621	68.65	5020	5040	4885	6500	3500	5000	4935.57	7.89	0	27441	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	5	1	107255330	5320	-8.87	1.53	12	0.13	-559.00	3239.00	11866	20231220	-58.20	4585	20241115	8.18	11807	-57.99	20240102	4585	8.18	20241115	12090	-58.97	20240102	4585	8.18	20241115	1.31	N	093370	500	536 억	8464216	N	N	1876	N	N
33	20241226	090743	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	0	3	0.00	85836045	17121	8.36	5020	5040	4975	6500	3500	5000	5013.49	7.89	0	2396	5266	5132	5066	4932	4866	5100	4900	536	1500	500	3600	10	1	107255330	5363	-8.94	1.54	12	0.02	-559.00	3239.00	11866	20231220	-57.86	4585	20241115	9.05	11807	-57.65	20240102	4585	9.05	20241115	12090	-58.64	20240102	4585	9.05	20241115	1.31	N	093370	500	536 억	8464216	N	N	1876	N	N
34	20241224	160742	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-110	5	-2.15	1033429040	203422	123.16	5060	5200	5000	6640	3580	5110	5080.47	7.91	0	20715	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5363	-8.94	1.54	12	0.19	-559.00	3239.00	11866	20231220	-57.86	4585	20241115	9.05	11807	-57.65	20240102	4585	9.05	20241115	12090	-58.64	20240102	4585	9.05	20241115	1.30	N	093370	500	536 억	8485285	N	N	1716	N	N
35	20241224	150741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-80	5	-1.57	944381220	185651	112.40	5060	5200	5020	6640	3580	5110	5086.86	7.91	0	19980	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5395	-9.00	1.55	12	0.17	-559.00	3239.00	11866	20231220	-57.61	4585	20241115	9.71	11807	-57.40	20240102	4585	9.71	20241115	12090	-58.40	20240102	4585	9.71	20241115	1.30	N	093370	500	536 억	8485285	N	N	2631	N	N
36	20241224	140740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-50	5	-0.98	770679480	151141	91.50	5060	5200	5030	6640	3580	5110	5099.08	7.91	0	27981	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5427	-9.05	1.56	12	0.14	-559.00	3239.00	11866	20231220	-57.36	4585	20241115	10.36	11807	-57.14	20240102	4585	10.36	20241115	12090	-58.15	20240102	4585	10.36	20241115	1.30	N	093370	500	536 억	8485285	N	N	2631	N	N
37	20241224	130742	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-60	5	-1.17	718692310	140865	85.28	5060	5200	5030	6640	3580	5110	5101.99	7.91	0	29169	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5416	-9.03	1.56	12	0.13	-559.00	3239.00	11866	20231220	-57.44	4585	20241115	10.14	11807	-57.23	20240102	4585	10.14	20241115	12090	-58.23	20240102	4585	10.14	20241115	1.30	N	093370	500	536 억	8485285	N	N	2631	N	N
38	20241224	120740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-20	5	-0.39	563336170	110106	66.66	5060	5200	5060	6640	3580	5110	5116.31	7.91	0	25281	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5459	-9.11	1.57	12	0.10	-559.00	3239.00	11866	20231220	-57.10	4585	20241115	11.01	11807	-56.89	20240102	4585	11.01	20241115	12090	-57.90	20240102	4585	11.01	20241115	1.30	N	093370	500	536 억	8485285	N	N	2631	N	N
39	20241224	110742	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	-10	5	-0.20	464207200	90618	54.86	5060	5200	5060	6640	3580	5110	5122.68	7.91	0	20160	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5470	-9.12	1.57	12	0.08	-559.00	3239.00	11866	20231220	-57.02	4585	20241115	11.23	11807	-56.81	20240102	4585	11.23	20241115	12090	-57.82	20240102	4585	11.23	20241115	1.30	N	093370	500	536 억	8485285	N	N	2631	N	N
40	20241224	100741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5140	30	2	0.59	290656900	56533	34.23	5060	5200	5060	6640	3580	5110	5141.37	7.91	0	3768	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5513	-9.19	1.59	12	0.05	-559.00	3239.00	11866	20231220	-56.68	4585	20241115	12.10	11807	-56.47	20240102	4585	12.10	20241115	12090	-57.49	20240102	4585	12.10	20241115	1.30	N	093370	500	536 억	8485285	N	N	2631	N	N
41	20241224	090744	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	20	2	0.39	69502430	13688	8.29	5060	5150	5060	6640	3580	5110	5077.62	7.91	0	1715	5246	5177	5071	5002	4896	5212	5037	536	1530	500	3670	10	1	107255330	5502	-9.18	1.58	12	0.01	-559.00	3239.00	11866	20231220	-56.77	4585	20241115	11.89	11807	-56.55	20240102	4585	11.89	20241115	12090	-57.57	20240102	4585	11.89	20241115	1.30	N	093370	500	536 억	8485285	N	N	2631	N	N
42	20241223	160736	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5110	110	2	2.20	834133615	164362	62.57	5030	5140	4965	6500	3500	5000	5074.52	7.87	-5046	44049	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5481	-9.14	1.58	12	0.15	-559.00	3239.00	11866	20231220	-56.94	4585	20241115	11.45	11807	-56.72	20240102	4585	11.45	20241115	12090	-57.73	20240102	4585	11.45	20241115	1.29	N	093370	500	536 억	8445707	N	N	2631	N	N
43	20241223	150740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	90	2	1.80	766942605	151195	57.56	5030	5140	4965	6500	3500	5000	5072.54	7.87	-5046	42814	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5459	-9.11	1.57	12	0.14	-559.00	3239.00	11866	20231220	-57.10	4585	20241115	11.01	11807	-56.89	20240102	4585	11.01	20241115	12090	-57.90	20240102	4585	11.01	20241115	1.29	N	093370	500	536 억	8445707	N	N	448	N	N
44	20241223	140735	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	90	2	1.80	676762785	133522	50.83	5030	5140	4965	6500	3500	5000	5068.55	7.87	-5046	34948	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5459	-9.11	1.57	12	0.12	-559.00	3239.00	11866	20231220	-57.10	4585	20241115	11.01	11807	-56.89	20240102	4585	11.01	20241115	12090	-57.90	20240102	4585	11.01	20241115	1.29	N	093370	500	536 억	8445707	N	N	448	N	N
45	20241223	130735	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	100	2	2.00	620611995	122499	46.63	5030	5140	4965	6500	3500	5000	5066.26	7.87	-5046	30351	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5470	-9.12	1.57	12	0.11	-559.00	3239.00	11866	20231220	-57.02	4585	20241115	11.23	11807	-56.81	20240102	4585	11.23	20241115	12090	-57.82	20240102	4585	11.23	20241115	1.29	N	093370	500	536 억	8445707	N	N	448	N	N
46	20241223	120737	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	120	2	2.40	525939095	104000	39.59	5030	5140	4965	6500	3500	5000	5057.11	7.87	-5046	26392	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5491	-9.16	1.58	12	0.10	-559.00	3239.00	11866	20231220	-56.85	4585	20241115	11.67	11807	-56.64	20240102	4585	11.67	20241115	12090	-57.65	20240102	4585	11.67	20241115	1.29	N	093370	500	536 억	8445707	N	N	448	N	N
47	20241223	110735	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	80	2	1.60	425052785	84268	32.08	5030	5130	4965	6500	3500	5000	5044.06	7.87	-5046	16511	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5449	-9.09	1.57	12	0.08	-559.00	3239.00	11866	20231220	-57.19	4585	20241115	10.80	11807	-56.97	20240102	4585	10.80	20241115	12090	-57.98	20240102	4585	10.80	20241115	1.29	N	093370	500	536 억	8445707	N	N	448	N	N
48	20241223	100730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	40	2	0.80	201961885	40353	15.36	5030	5070	4965	6500	3500	5000	5004.88	7.87	-5046	450	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5406	-9.02	1.56	12	0.04	-559.00	3239.00	11866	20231220	-57.53	4585	20241115	9.92	11807	-57.31	20240102	4585	9.92	20241115	12090	-58.31	20240102	4585	9.92	20241115	1.29	N	093370	500	536 억	8445707	N	N	448	N	N
49	20241223	090735	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	40	2	0.80	42507670	8448	3.22	5030	5070	5010	6500	3500	5000	5031.68	7.87	-5046	2197	5356	5177	5081	4902	4806	5130	4855	536	1500	500	3600	10	1	107255330	5406	-9.02	1.56	12	0.01	-559.00	3239.00	11866	20231220	-57.53	4585	20241115	9.92	11807	-57.31	20240102	4585	9.92	20241115	12090	-58.31	20240102	4585	9.92	20241115	1.29	N	093370	500	536 억	8445707	N	N	448	N	N
50	20241220	160730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-140	5	-2.72	1320198745	260842	134.69	5100	5260	4985	6680	3600	5140	5061.36	8.07	0	-12726	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5363	-8.94	1.54	12	0.24	-559.00	3239.00	11866	20231220	-57.86	4585	20241115	9.05	11807	-57.65	20240102	4585	9.05	20241115	12150	-58.85	20231220	4585	9.05	20241115	1.28	N	093370	500	536 억	8650682	N	N	448	N	N
51	20241220	150734	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-140	5	-2.72	1239543250	244714	126.36	5100	5260	4985	6680	3600	5140	5065.27	8.07	0	-16684	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5363	-8.94	1.54	12	0.23	-559.00	3239.00	11866	20231220	-57.86	4585	20241115	9.05	11807	-57.65	20240102	4585	9.05	20241115	12150	-58.85	20231220	4585	9.05	20241115	1.28	N	093370	500	536 억	8650682	N	N	2284	N	N
52	20241220	140732	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-130	5	-2.53	1098043025	216451	111.77	5100	5260	4985	6680	3600	5140	5072.94	8.07	0	-19098	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5373	-8.96	1.55	12	0.20	-559.00	3239.00	11866	20231220	-57.78	4585	20241115	9.27	11807	-57.57	20240102	4585	9.27	20241115	12150	-58.77	20231220	4585	9.27	20241115	1.28	N	093370	500	536 억	8650682	N	N	2284	N	N
53	20241220	130731	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-110	5	-2.14	955997965	188065	97.11	5100	5260	4995	6680	3600	5140	5083.34	8.07	0	-19037	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5395	-9.00	1.55	12	0.18	-559.00	3239.00	11866	20231220	-57.61	4585	20241115	9.71	11807	-57.40	20240102	4585	9.71	20241115	12150	-58.60	20231220	4585	9.71	20241115	1.28	N	093370	500	536 억	8650682	N	N	2284	N	N
54	20241220	120730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-110	5	-2.14	869508690	170810	88.20	5100	5260	5000	6680	3600	5140	5090.50	8.07	0	-17827	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5395	-9.00	1.55	12	0.16	-559.00	3239.00	11866	20231220	-57.61	4585	20241115	9.71	11807	-57.40	20240102	4585	9.71	20241115	12150	-58.60	20231220	4585	9.71	20241115	1.28	N	093370	500	536 억	8650682	N	N	2284	N	N
55	20241220	110731	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	-70	5	-1.36	660329160	129237	66.73	5100	5260	5050	6680	3600	5140	5109.44	8.07	0	-13828	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5438	-9.07	1.57	12	0.12	-559.00	3239.00	11866	20231220	-57.27	4585	20241115	10.58	11807	-57.06	20240102	4585	10.58	20241115	12150	-58.27	20231220	4585	10.58	20241115	1.28	N	093370	500	536 억	8650682	N	N	2284	N	N
56	20241220	100732	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	50	2	0.97	475151580	92980	48.01	5100	5260	5050	6680	3600	5140	5110.26	8.07	0	-1697	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5567	-9.28	1.60	12	0.09	-559.00	3239.00	11866	20231220	-56.26	4585	20241115	13.20	11807	-56.04	20240102	4585	13.20	20241115	12150	-57.28	20231220	4585	13.20	20241115	1.28	N	093370	500	536 억	8650682	N	N	2284	N	N
57	20241220	090733	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	-70	5	-1.36	76598000	15052	7.77	5100	5140	5060	6680	3600	5140	5088.89	8.07	0	-6564	5313	5226	5163	5076	5013	5195	5045	536	1540	500	3700	10	1	107255330	5438	-9.07	1.57	12	0.01	-559.00	3239.00	11866	20231220	-57.27	4585	20241115	10.58	11807	-57.06	20240102	4585	10.58	20241115	12150	-58.27	20231220	4585	10.58	20241115	1.28	N	093370	500	536 억	8650682	N	N	2284	N	N
58	20241219	160730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5140	-180	5	-3.38	1001044470	193523	46.41	5230	5250	5100	6910	3730	5320	5172.80	8.08	0	-19957	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5513	-9.19	1.59	12	0.18	-559.00	3239.00	11914	20231212	-56.86	4585	20241115	12.10	11807	-56.47	20240102	4585	12.10	20241115	12150	-57.70	20231220	4585	12.10	20241115	1.28	N	093370	500	536 억	8665947	N	N	2284	N	N
59	20241219	150728	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5140	-180	5	-3.38	935190970	180719	43.33	5230	5250	5100	6910	3730	5320	5174.83	8.08	0	-22356	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5513	-9.19	1.59	12	0.17	-559.00	3239.00	11914	20231212	-56.86	4585	20241115	12.10	11807	-56.47	20240102	4585	12.10	20241115	12150	-57.70	20231220	4585	12.10	20241115	1.28	N	093370	500	536 억	8665947	N	N	3603	N	N
60	20241219	140729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	-130	5	-2.44	788611090	152290	36.52	5230	5250	5100	6910	3730	5320	5178.35	8.08	0	-21331	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5567	-9.28	1.60	12	0.14	-559.00	3239.00	11914	20231212	-56.44	4585	20241115	13.20	11807	-56.04	20240102	4585	13.20	20241115	12150	-57.28	20231220	4585	13.20	20241115	1.28	N	093370	500	536 억	8665947	N	N	3603	N	N
61	20241219	130728	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	-120	5	-2.26	756745860	146162	35.05	5230	5250	5100	6910	3730	5320	5177.45	8.08	0	-20762	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5577	-9.30	1.61	12	0.14	-559.00	3239.00	11914	20231212	-56.35	4585	20241115	13.41	11807	-55.96	20240102	4585	13.41	20241115	12150	-57.20	20231220	4585	13.41	20241115	1.28	N	093370	500	536 억	8665947	N	N	3603	N	N
62	20241219	120731	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	-150	5	-2.82	679249350	131171	31.45	5230	5250	5100	6910	3730	5320	5178.35	8.08	0	-24943	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5545	-9.25	1.60	12	0.12	-559.00	3239.00	11914	20231212	-56.61	4585	20241115	12.76	11807	-56.21	20240102	4585	12.76	20241115	12150	-57.45	20231220	4585	12.76	20241115	1.28	N	093370	500	536 억	8665947	N	N	3603	N	N
63	20241219	110729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-140	5	-2.63	407945460	78582	18.84	5230	5250	5100	6910	3730	5320	5191.33	8.08	0	-7618	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5556	-9.27	1.60	12	0.07	-559.00	3239.00	11914	20231212	-56.52	4585	20241115	12.98	11807	-56.13	20240102	4585	12.98	20241115	12150	-57.37	20231220	4585	12.98	20241115	1.28	N	093370	500	536 억	8665947	N	N	3603	N	N
64	20241219	100720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5210	-110	5	-2.07	288305400	55532	13.32	5230	5250	5100	6910	3730	5320	5191.70	8.08	0	-5073	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5588	-9.32	1.61	12	0.05	-559.00	3239.00	11914	20231212	-56.27	4585	20241115	13.63	11807	-55.87	20240102	4585	13.63	20241115	12150	-57.12	20231220	4585	13.63	20241115	1.28	N	093370	500	536 억	8665947	N	N	3603	N	N
65	20241219	090730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	-160	5	-3.01	115088670	22261	5.34	5230	5230	5100	6910	3730	5320	5169.97	8.08	0	-10065	5766	5542	5376	5152	4986	5655	5265	536	1590	500	3830	10	1	107255330	5534	-9.23	1.59	12	0.02	-559.00	3239.00	11914	20231212	-56.69	4585	20241115	12.54	11807	-56.30	20240102	4585	12.54	20241115	12150	-57.53	20231220	4585	12.54	20241115	1.28	N	093370	500	536 억	8665947	N	N	3603	N	N
66	20241218	160725	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5320	60	2	1.14	2219129010	413831	227.87	5230	5600	5210	6830	3690	5260	5362.53	8.08	0	1381	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5706	-9.52	1.64	12	0.39	-559.00	3239.00	11914	20231212	-55.35	4585	20241115	16.03	11807	-54.94	20240102	4585	16.03	20241115	12150	-56.21	20231220	4585	16.03	20241115	1.34	N	093370	500	536 억	8666617	N	N	3603	N	N
67	20241218	150730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5310	50	2	0.95	2136705580	398328	219.33	5230	5600	5210	6830	3690	5260	5364.25	8.08	0	-867	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5695	-9.50	1.64	12	0.37	-559.00	3239.00	11914	20231212	-55.43	4585	20241115	15.81	11807	-55.03	20240102	4585	15.81	20241115	12150	-56.30	20231220	4585	15.81	20241115	1.34	N	093370	500	536 억	8666617	N	N	1620	N	N
68	20241218	140727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	40	2	0.76	2027366350	377720	207.98	5230	5600	5210	6830	3690	5260	5367.45	8.08	0	-5496	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5685	-9.48	1.64	12	0.35	-559.00	3239.00	11914	20231212	-55.51	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12150	-56.38	20231220	4585	15.59	20241115	1.34	N	093370	500	536 억	8666617	N	N	1620	N	N
69	20241218	130729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5260	0	3	0.00	1895744410	352774	194.25	5230	5600	5210	6830	3690	5260	5373.90	8.08	0	-10469	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5642	-9.41	1.62	12	0.33	-559.00	3239.00	11914	20231212	-55.85	4585	20241115	14.72	11807	-55.45	20240102	4585	14.72	20241115	12150	-56.71	20231220	4585	14.72	20241115	1.34	N	093370	500	536 억	8666617	N	N	1620	N	N
70	20241218	120720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5230	-30	5	-0.57	1753281550	325640	179.31	5230	5600	5210	6830	3690	5260	5384.21	8.08	0	-10061	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5609	-9.36	1.61	12	0.30	-559.00	3239.00	11914	20231212	-56.10	4585	20241115	14.07	11807	-55.70	20240102	4585	14.07	20241115	12150	-56.95	20231220	4585	14.07	20241115	1.34	N	093370	500	536 억	8666617	N	N	1620	N	N
71	20241218	110727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	10	2	0.19	1454382020	268606	147.90	5230	5600	5230	6830	3690	5260	5414.70	8.08	0	-14681	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5652	-9.43	1.63	12	0.25	-559.00	3239.00	11914	20231212	-55.77	4585	20241115	14.94	11807	-55.37	20240102	4585	14.94	20241115	12150	-56.63	20231220	4585	14.94	20241115	1.34	N	093370	500	536 억	8666617	N	N	1620	N	N
72	20241218	100728	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5320	60	2	1.14	1218530580	224131	123.41	5230	5600	5230	6830	3690	5260	5436.89	8.08	0	-14913	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5706	-9.52	1.64	12	0.21	-559.00	3239.00	11914	20231212	-55.35	4585	20241115	16.03	11807	-54.94	20240102	4585	16.03	20241115	12150	-56.21	20231220	4585	16.03	20241115	1.34	N	093370	500	536 억	8666617	N	N	1620	N	N
73	20241218	090730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5400	140	2	2.66	229612590	42623	23.47	5230	5460	5230	6830	3690	5260	5387.82	8.08	0	-7579	5533	5396	5263	5126	4993	5330	5060	536	1570	500	3780	10	1	107255330	5792	-9.66	1.67	12	0.04	-559.00	3239.00	11914	20231212	-54.68	4585	20241115	17.78	11807	-54.26	20240102	4585	17.78	20241115	12150	-55.56	20231220	4585	17.78	20241115	1.34	N	093370	500	536 억	8666617	N	N	1620	N	N
74	20241217	160724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5260	-40	5	-0.75	942359890	180840	62.44	5310	5400	5130	6890	3710	5300	5210.91	8.11	0	-26122	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5642	-9.41	1.62	12	0.17	-559.00	3239.00	11914	20231212	-55.85	4585	20241115	14.72	11807	-55.45	20240102	4585	14.72	20241115	12150	-56.71	20231220	4585	14.72	20241115	1.35	N	093370	500	536 억	8700235	N	N	1620	N	N
75	20241217	150727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5230	-70	5	-1.32	845189060	162294	56.04	5310	5400	5130	6890	3710	5300	5207.77	8.11	0	-29958	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5609	-9.36	1.61	12	0.15	-559.00	3239.00	11914	20231212	-56.10	4585	20241115	14.07	11807	-55.70	20240102	4585	14.07	20241115	12150	-56.95	20231220	4585	14.07	20241115	1.35	N	093370	500	536 억	8700235	N	N	3448	N	N
76	20241217	140722	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-120	5	-2.26	685508270	131557	45.43	5310	5400	5130	6890	3710	5300	5210.73	8.11	0	-20785	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5556	-9.27	1.60	12	0.12	-559.00	3239.00	11914	20231212	-56.52	4585	20241115	12.98	11807	-56.13	20240102	4585	12.98	20241115	12150	-57.37	20231220	4585	12.98	20241115	1.35	N	093370	500	536 억	8700235	N	N	3448	N	N
77	20241217	130715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	-150	5	-2.83	627896760	120392	41.57	5310	5400	5130	6890	3710	5300	5215.44	8.11	0	-21242	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5524	-9.21	1.59	12	0.11	-559.00	3239.00	11914	20231212	-56.77	4585	20241115	12.32	11807	-56.38	20240102	4585	12.32	20241115	12150	-57.61	20231220	4585	12.32	20241115	1.35	N	093370	500	536 억	8700235	N	N	3448	N	N
78	20241217	120709	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5140	-160	5	-3.02	580397890	111160	38.38	5310	5400	5130	6890	3710	5300	5221.28	8.11	0	-17365	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5513	-9.19	1.59	12	0.10	-559.00	3239.00	11914	20231212	-56.86	4585	20241115	12.10	11807	-56.47	20240102	4585	12.10	20241115	12150	-57.70	20231220	4585	12.10	20241115	1.35	N	093370	500	536 억	8700235	N	N	3448	N	N
79	20241217	110712	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	-140	5	-2.64	470072070	89765	31.00	5310	5400	5160	6890	3710	5300	5236.70	8.11	0	-13269	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5534	-9.23	1.59	12	0.08	-559.00	3239.00	11914	20231212	-56.69	4585	20241115	12.54	11807	-56.30	20240102	4585	12.54	20241115	12150	-57.53	20231220	4585	12.54	20241115	1.35	N	093370	500	536 억	8700235	N	N	3448	N	N
80	20241217	100717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5210	-90	5	-1.70	370923790	70638	24.39	5310	5400	5200	6890	3710	5300	5251.05	8.11	0	-9933	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5588	-9.32	1.61	12	0.07	-559.00	3239.00	11914	20231212	-56.27	4585	20241115	13.63	11807	-55.87	20240102	4585	13.63	20241115	12150	-57.12	20231220	4585	13.63	20241115	1.35	N	093370	500	536 억	8700235	N	N	3448	N	N
81	20241217	090725	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	-30	5	-0.57	96084770	18120	6.26	5310	5400	5260	6890	3710	5300	5302.69	8.11	0	-3715	5513	5406	5313	5206	5113	5460	5260	536	1590	500	3810	10	1	107255330	5652	-9.43	1.63	12	0.02	-559.00	3239.00	11914	20231212	-55.77	4585	20241115	14.94	11807	-55.37	20240102	4585	14.94	20241115	12150	-56.63	20231220	4585	14.94	20241115	1.35	N	093370	500	536 억	8700235	N	N	3448	N	N
82	20241216	160717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	120	2	2.32	1534546440	288833	147.59	5230	5420	5220	6730	3630	5180	5312.93	8.04	0	67401	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5685	-9.48	1.64	12	0.27	-559.00	3239.00	11914	20231212	-55.51	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12150	-56.38	20231220	4585	15.59	20241115	1.37	N	093370	500	536 억	8624500	N	N	3448	N	N
83	20241216	150725	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5320	140	2	2.70	1475022460	277608	141.85	5230	5420	5220	6730	3630	5180	5313.33	8.04	0	67561	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5706	-9.52	1.64	12	0.26	-559.00	3239.00	11914	20231212	-55.35	4585	20241115	16.03	11807	-54.94	20240102	4585	16.03	20241115	12150	-56.21	20231220	4585	16.03	20241115	1.37	N	093370	500	536 억	8624500	N	N	2898	N	N
84	20241216	140725	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5350	170	2	3.28	1004550970	188755	96.45	5230	5420	5220	6730	3630	5180	5321.98	8.04	0	24090	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5738	-9.57	1.65	12	0.18	-559.00	3239.00	11914	20231212	-55.09	4585	20241115	16.68	11807	-54.69	20240102	4585	16.68	20241115	12150	-55.97	20231220	4585	16.68	20241115	1.37	N	093370	500	536 억	8624500	N	N	2898	N	N
85	20241216	130726	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5410	230	2	4.44	823634200	155055	79.23	5230	5420	5220	6730	3630	5180	5311.88	8.04	0	20170	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5803	-9.68	1.67	12	0.14	-559.00	3239.00	11914	20231212	-54.59	4585	20241115	17.99	11807	-54.18	20240102	4585	17.99	20241115	12150	-55.47	20231220	4585	17.99	20241115	1.37	N	093370	500	536 억	8624500	N	N	2898	N	N
86	20241216	120726	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5340	160	2	3.09	609986570	115242	58.89	5230	5350	5220	6730	3630	5180	5293.09	8.04	0	10755	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5727	-9.55	1.65	12	0.11	-559.00	3239.00	11914	20231212	-55.18	4585	20241115	16.47	11807	-54.77	20240102	4585	16.47	20241115	12150	-56.05	20231220	4585	16.47	20241115	1.37	N	093370	500	536 억	8624500	N	N	2898	N	N
87	20241216	110724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	120	2	2.32	461525230	87317	44.62	5230	5340	5220	6730	3630	5180	5285.63	8.04	0	-42	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5685	-9.48	1.64	12	0.08	-559.00	3239.00	11914	20231212	-55.51	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12150	-56.38	20231220	4585	15.59	20241115	1.37	N	093370	500	536 억	8624500	N	N	2898	N	N
88	20241216	100725	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	110	2	2.12	290939910	55101	28.16	5230	5320	5220	6730	3630	5180	5280.12	8.04	0	2512	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5674	-9.46	1.63	12	0.05	-559.00	3239.00	11914	20231212	-55.60	4585	20241115	15.38	11807	-55.20	20240102	4585	15.38	20241115	12150	-56.46	20231220	4585	15.38	20241115	1.37	N	093370	500	536 억	8624500	N	N	2898	N	N
89	20241216	090726	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	120	2	2.32	100325890	19042	9.73	5230	5300	5220	6730	3630	5180	5268.66	8.04	0	7631	5366	5272	5186	5092	5006	5320	5140	536	1550	500	3720	10	1	107255330	5685	-9.48	1.64	12	0.02	-559.00	3239.00	11914	20231212	-55.51	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12150	-56.38	20231220	4585	15.59	20241115	1.37	N	093370	500	536 억	8624500	N	N	2898	N	N
90	20241213	160718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	70	2	1.37	1017284860	195552	48.99	5110	5280	5100	6640	3580	5110	5202.12	8.07	0	-6808	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5556	-9.27	1.60	12	0.18	-559.00	3239.00	11914	20231212	-56.52	4585	20241115	12.98	11807	-56.13	20240102	4585	12.98	20241115	12150	-57.37	20231220	4585	12.98	20241115	1.38	N	093370	500	536 억	8659103	N	N	2898	N	N
91	20241213	150723	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	70	2	1.37	972226020	186858	46.81	5110	5280	5100	6640	3580	5110	5203.02	8.07	0	-6672	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5556	-9.27	1.60	12	0.17	-559.00	3239.00	11914	20231212	-56.52	4585	20241115	12.98	11807	-56.13	20240102	4585	12.98	20241115	12150	-57.37	20231220	4585	12.98	20241115	1.38	N	093370	500	536 억	8659103	N	N	2882	N	N
92	20241213	140724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5220	110	2	2.15	860113570	165306	41.41	5110	5280	5100	6640	3580	5110	5203.16	8.07	0	366	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5599	-9.34	1.61	12	0.15	-559.00	3239.00	11914	20231212	-56.19	4585	20241115	13.85	11807	-55.79	20240102	4585	13.85	20241115	12150	-57.04	20231220	4585	13.85	20241115	1.38	N	093370	500	536 억	8659103	N	N	2882	N	N
93	20241213	130724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5220	110	2	2.15	751600530	144517	36.20	5110	5280	5100	6640	3580	5110	5200.78	8.07	0	-2656	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5599	-9.34	1.61	12	0.13	-559.00	3239.00	11914	20231212	-56.19	4585	20241115	13.85	11807	-55.79	20240102	4585	13.85	20241115	12150	-57.04	20231220	4585	13.85	20241115	1.38	N	093370	500	536 억	8659103	N	N	2882	N	N
94	20241213	120724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5210	100	2	1.96	709461040	136430	34.18	5110	5280	5100	6640	3580	5110	5200.18	8.07	0	-2873	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5588	-9.32	1.61	12	0.13	-559.00	3239.00	11914	20231212	-56.27	4585	20241115	13.63	11807	-55.87	20240102	4585	13.63	20241115	12150	-57.12	20231220	4585	13.63	20241115	1.38	N	093370	500	536 억	8659103	N	N	2882	N	N
95	20241213	110722	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5240	130	2	2.54	610316330	117389	29.41	5110	5280	5100	6640	3580	5110	5199.09	8.07	0	-5812	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5620	-9.37	1.62	12	0.11	-559.00	3239.00	11914	20231212	-56.02	4585	20241115	14.29	11807	-55.62	20240102	4585	14.29	20241115	12150	-56.87	20231220	4585	14.29	20241115	1.38	N	093370	500	536 억	8659103	N	N	2882	N	N
96	20241213	100717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	50	2	0.98	371498100	71772	17.98	5110	5250	5100	6640	3580	5110	5176.09	8.07	0	-10928	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5534	-9.23	1.59	12	0.07	-559.00	3239.00	11914	20231212	-56.69	4585	20241115	12.54	11807	-56.30	20240102	4585	12.54	20241115	12150	-57.53	20231220	4585	12.54	20241115	1.38	N	093370	500	536 억	8659103	N	N	2882	N	N
97	20241213	090723	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	20	2	0.39	41087750	7985	2.00	5110	5200	5100	6640	3580	5110	5145.62	8.07	0	-4789	5290	5200	5110	5020	4930	5155	4975	536	1530	500	3670	10	1	107255330	5502	-9.18	1.58	12	0.01	-559.00	3239.00	11914	20231212	-56.94	4585	20241115	11.89	11807	-56.55	20240102	4585	11.89	20241115	12150	-57.78	20231220	4585	11.89	20241115	1.38	N	093370	500	536 억	8659103	N	N	2882	N	N
98	20241212	160726	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5110	-20	5	-0.39	2031260810	398152	251.67	5160	5200	5020	6660	3600	5130	5101.72	8.21	0	44876	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5481	-9.14	1.58	12	0.37	-559.00	3239.00	11914	20231212	-57.11	4585	20241115	11.45	11807	-56.72	20240102	4585	11.45	20241115	12200	-58.11	20231212	4585	11.45	20241115	1.43	N	093370	500	536 억	8801970	N	N	2882	N	N
99	20241212	150719	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	-30	5	-0.58	1385459120	271780	171.79	5160	5200	5020	6660	3600	5130	5097.72	8.21	0	-5137	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5470	-9.12	1.57	12	0.25	-559.00	3239.00	11914	20231212	-57.19	4585	20241115	11.23	11807	-56.81	20240102	4585	11.23	20241115	12200	-58.20	20231212	4585	11.23	20241115	1.43	N	093370	500	536 억	8801970	N	N	2506	N	N
100	20241212	140718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-100	5	-1.95	1004318710	196493	124.20	5160	5200	5020	6660	3600	5130	5111.22	8.21	0	-23309	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5395	-9.00	1.55	12	0.18	-559.00	3239.00	11914	20231212	-57.78	4585	20241115	9.71	11807	-57.40	20240102	4585	9.71	20241115	12200	-58.77	20231212	4585	9.71	20241115	1.43	N	093370	500	536 억	8801970	N	N	2506	N	N
101	20241212	130715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-80	5	-1.56	855044270	166920	105.51	5160	5200	5030	6660	3600	5130	5122.48	8.21	0	-16052	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5416	-9.03	1.56	12	0.16	-559.00	3239.00	11914	20231212	-57.61	4585	20241115	10.14	11807	-57.23	20240102	4585	10.14	20241115	12200	-58.61	20231212	4585	10.14	20241115	1.43	N	093370	500	536 억	8801970	N	N	2506	N	N
102	20241212	120703	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	-60	5	-1.17	756208790	147386	93.16	5160	5200	5050	6660	3600	5130	5130.80	8.21	0	-14625	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5438	-9.07	1.57	12	0.14	-559.00	3239.00	11914	20231212	-57.45	4585	20241115	10.58	11807	-57.06	20240102	4585	10.58	20241115	12200	-58.44	20231212	4585	10.58	20241115	1.43	N	093370	500	536 억	8801970	N	N	2506	N	N
103	20241212	110714	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	0	3	0.00	629432450	122473	77.41	5160	5200	5090	6660	3600	5130	5139.36	8.21	0	-11101	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5502	-9.18	1.58	12	0.11	-559.00	3239.00	11914	20231212	-56.94	4585	20241115	11.89	11807	-56.55	20240102	4585	11.89	20241115	12200	-57.95	20231212	4585	11.89	20241115	1.43	N	093370	500	536 억	8801970	N	N	2506	N	N
104	20241212	100713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	40	2	0.78	419105870	81461	51.49	5160	5200	5090	6660	3600	5130	5144.87	8.21	0	-16813	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5545	-9.25	1.60	12	0.08	-559.00	3239.00	11914	20231212	-56.61	4585	20241115	12.76	11807	-56.21	20240102	4585	12.76	20241115	12200	-57.62	20231212	4585	12.76	20241115	1.43	N	093370	500	536 억	8801970	N	N	2506	N	N
105	20241212	090719	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	20	2	0.39	128992130	25075	15.85	5160	5200	5110	6660	3600	5130	5144.25	8.21	0	-13538	5366	5247	5081	4962	4796	5307	5022	536	1530	500	3690	10	1	107255330	5524	-9.21	1.59	12	0.02	-559.00	3239.00	11914	20231212	-56.77	4585	20241115	12.32	11807	-56.38	20240102	4585	12.32	20241115	12200	-57.79	20231212	4585	12.32	20241115	1.43	N	093370	500	536 억	8801970	N	N	2506	N	N
106	20241211	160711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	195	2	3.95	794140255	156705	53.06	4915	5200	4915	6410	3455	4935	5067.42	8.21	0	-8928	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5502	-9.18	1.58	12	0.15	-559.00	3239.00	11954	20231204	-57.09	4585	20241115	11.89	11807	-56.55	20240102	4585	11.89	20241115	12200	-57.95	20231212	4585	11.89	20241115	1.48	N	093370	500	536 억	8810481	N	N	2506	N	N
107	20241211	150611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	165	2	3.34	739427495	146019	49.44	4915	5200	4915	6410	3455	4935	5063.91	8.21	0	-11333	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5470	-9.12	1.57	12	0.14	-559.00	3239.00	11954	20231204	-57.34	4585	20241115	11.23	11807	-56.81	20240102	4585	11.23	20241115	12200	-58.20	20231212	4585	11.23	20241115	1.48	N	093370	500	536 억	8810481	N	N	1316	N	N
108	20241211	140718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	145	2	2.94	638949685	126288	42.76	4915	5200	4915	6410	3455	4935	5059.46	8.21	0	-16408	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5449	-9.09	1.57	12	0.12	-559.00	3239.00	11954	20231204	-57.50	4585	20241115	10.80	11807	-56.97	20240102	4585	10.80	20241115	12200	-58.36	20231212	4585	10.80	20241115	1.48	N	093370	500	536 억	8810481	N	N	1316	N	N
109	20241211	130720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	115	2	2.33	591150915	116846	39.57	4915	5200	4915	6410	3455	4935	5059.23	8.21	0	-18147	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5416	-9.03	1.56	12	0.11	-559.00	3239.00	11954	20231204	-57.75	4585	20241115	10.14	11807	-57.23	20240102	4585	10.14	20241115	12200	-58.61	20231212	4585	10.14	20241115	1.48	N	093370	500	536 억	8810481	N	N	1316	N	N
110	20241211	120721	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	125	2	2.53	523597665	103481	35.04	4915	5200	4915	6410	3455	4935	5059.84	8.21	0	-15577	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5427	-9.05	1.56	12	0.10	-559.00	3239.00	11954	20231204	-57.67	4585	20241115	10.36	11807	-57.14	20240102	4585	10.36	20241115	12200	-58.52	20231212	4585	10.36	20241115	1.48	N	093370	500	536 억	8810481	N	N	1316	N	N
111	20241211	110717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	115	2	2.33	478230455	94508	32.00	4915	5200	4915	6410	3455	4935	5060.21	8.21	0	-12386	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5416	-9.03	1.56	12	0.09	-559.00	3239.00	11954	20231204	-57.75	4585	20241115	10.14	11807	-57.23	20240102	4585	10.14	20241115	12200	-58.61	20231212	4585	10.14	20241115	1.48	N	093370	500	536 억	8810481	N	N	1316	N	N
112	20241211	100720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	135	2	2.74	338019905	66754	22.60	4915	5200	4915	6410	3455	4935	5063.67	8.21	0	-10071	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5438	-9.07	1.57	12	0.06	-559.00	3239.00	11954	20231204	-57.59	4585	20241115	10.58	11807	-57.06	20240102	4585	10.58	20241115	12200	-58.44	20231212	4585	10.58	20241115	1.48	N	093370	500	536 억	8810481	N	N	1316	N	N
113	20241211	090723	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	85	2	1.72	94550855	18906	6.40	4915	5200	4915	6410	3455	4935	5001.10	8.21	0	-2574	5158	5046	4823	4711	4488	5102	4767	536	1475	500	3550	10	1	107255330	5384	-8.98	1.55	12	0.02	-559.00	3239.00	11954	20231204	-58.01	4585	20241115	9.49	11807	-57.48	20240102	4585	9.49	20241115	12200	-58.85	20231212	4585	9.49	20241115	1.48	N	093370	500	536 억	8810481	N	N	1316	N	N
114	20241210	160713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4935	330	2	7.17	1407956910	294247	65.72	4600	4935	4600	5980	3225	4605	4785.04	8.10	0	91063	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5293	-8.83	1.52	12	0.27	-559.00	3239.00	11954	20231204	-58.72	4585	20241115	7.63	11807	-58.20	20240102	4585	7.63	20241115	12200	-59.55	20231212	4585	7.63	20241115	1.51	N	093370	500	536 억	8689293	N	N	1316	N	N
115	20241210	150714	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4920	315	2	6.84	1376014145	287769	64.27	4600	4935	4600	5980	3225	4605	4781.78	8.10	0	89245	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5277	-8.80	1.52	12	0.27	-559.00	3239.00	11954	20231204	-58.84	4585	20241115	7.31	11807	-58.33	20240102	4585	7.31	20241115	12200	-59.67	20231212	4585	7.31	20241115	1.51	N	093370	500	536 억	8689293	N	N	420	N	N
116	20241210	140715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	275	2	5.97	1236695510	259299	57.91	4600	4905	4600	5980	3225	4605	4769.50	8.10	0	80416	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5234	-8.73	1.51	12	0.24	-559.00	3239.00	11954	20231204	-59.18	4585	20241115	6.43	11807	-58.67	20240102	4585	6.43	20241115	12200	-60.00	20231212	4585	6.43	20241115	1.51	N	093370	500	536 억	8689293	N	N	420	N	N
117	20241210	130713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4855	250	2	5.43	1106029040	232535	51.93	4600	4860	4600	5980	3225	4605	4756.53	8.10	0	80566	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5207	-8.69	1.50	12	0.22	-559.00	3239.00	11954	20231204	-59.39	4585	20241115	5.89	11807	-58.88	20240102	4585	5.89	20241115	12200	-60.20	20231212	4585	5.89	20241115	1.51	N	093370	500	536 억	8689293	N	N	420	N	N
118	20241210	120714	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	245	2	5.32	1030019155	216831	48.43	4600	4860	4600	5980	3225	4605	4750.46	8.10	0	74829	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5202	-8.68	1.50	12	0.20	-559.00	3239.00	11954	20231204	-59.43	4585	20241115	5.78	11807	-58.92	20240102	4585	5.78	20241115	12200	-60.25	20231212	4585	5.78	20241115	1.51	N	093370	500	536 억	8689293	N	N	420	N	N
119	20241210	110713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	215	2	4.67	888506180	187614	41.90	4600	4830	4600	5980	3225	4605	4735.96	8.10	0	62489	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5170	-8.62	1.49	12	0.17	-559.00	3239.00	11954	20231204	-59.68	4585	20241115	5.13	11807	-59.18	20240102	4585	5.13	20241115	12200	-60.49	20231212	4585	5.13	20241115	1.51	N	093370	500	536 억	8689293	N	N	420	N	N
120	20241210	100713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	155	2	3.37	693004945	146887	32.81	4600	4790	4600	5980	3225	4605	4718.10	8.10	0	49230	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5105	-8.52	1.47	12	0.14	-559.00	3239.00	11954	20231204	-60.18	4585	20241115	3.82	11807	-59.68	20240102	4585	3.82	20241115	12200	-60.98	20231212	4585	3.82	20241115	1.51	N	093370	500	536 억	8689293	N	N	420	N	N
121	20241210	090718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	145	2	3.15	191649790	41052	9.17	4600	4750	4600	5980	3225	4605	4668.77	8.10	0	17765	5045	4825	4715	4495	4385	4770	4440	536	1375	500	3310	5	1	107255330	5095	-8.50	1.47	12	0.04	-559.00	3239.00	11954	20231204	-60.26	4585	20241115	3.60	11807	-59.77	20240102	4585	3.60	20241115	12200	-61.07	20231212	4585	3.60	20241115	1.51	N	093370	500	536 억	8689293	N	N	420	N	N
122	20241209	160711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4605	-355	5	-7.16	2097344605	445916	156.58	4810	4935	4605	6440	3475	4960	4704.12	8.10	0	20233	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	4939	-8.24	1.42	12	0.42	-559.00	3239.00	11954	20231204	-61.48	4585	20241115	0.44	11807	-61.00	20240102	4585	0.44	20241115	12200	-62.25	20231212	4585	0.44	20241115	1.53	N	093370	500	536 억	8684813	N	N	420	N	N
123	20241209	150711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4685	-275	5	-5.54	1908338555	405011	142.22	4810	4935	4605	6440	3475	4960	4711.82	8.10	0	9836	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	5025	-8.38	1.45	12	0.38	-559.00	3239.00	11954	20231204	-60.81	4585	20241115	2.18	11807	-60.32	20240102	4585	2.18	20241115	12200	-61.60	20231212	4585	2.18	20241115	1.53	N	093370	500	536 억	8684813	N	N	733	N	N
124	20241209	140713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	-255	5	-5.14	1709652830	362628	127.34	4810	4935	4605	6440	3475	4960	4714.62	8.10	0	6004	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	5046	-8.42	1.45	12	0.34	-559.00	3239.00	11954	20231204	-60.64	4585	20241115	2.62	11807	-60.15	20240102	4585	2.62	20241115	12200	-61.43	20231212	4585	2.62	20241115	1.53	N	093370	500	536 억	8684813	N	N	733	N	N
125	20241209	130715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4645	-315	5	-6.35	1529936895	324198	113.84	4810	4935	4605	6440	3475	4960	4719.14	8.10	0	-9742	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	4982	-8.31	1.43	12	0.30	-559.00	3239.00	11954	20231204	-61.14	4585	20241115	1.31	11807	-60.66	20240102	4585	1.31	20241115	12200	-61.93	20231212	4585	1.31	20241115	1.53	N	093370	500	536 억	8684813	N	N	733	N	N
126	20241209	120711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	-255	5	-5.14	1104049860	232844	81.76	4810	4935	4690	6440	3475	4960	4741.59	8.10	0	-10493	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	5046	-8.42	1.45	12	0.22	-559.00	3239.00	11954	20231204	-60.64	4585	20241115	2.62	11807	-60.15	20240102	4585	2.62	20241115	12200	-61.43	20231212	4585	2.62	20241115	1.53	N	093370	500	536 억	8684813	N	N	733	N	N
127	20241209	110713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	-190	5	-3.83	778534450	164023	57.60	4810	4935	4690	6440	3475	4960	4746.50	8.10	0	-11506	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	5116	-8.53	1.47	12	0.15	-559.00	3239.00	11954	20231204	-60.10	4585	20241115	4.03	11807	-59.60	20240102	4585	4.03	20241115	12200	-60.90	20231212	4585	4.03	20241115	1.53	N	093370	500	536 억	8684813	N	N	733	N	N
128	20241209	100711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	-190	5	-3.83	628432420	132427	46.50	4810	4935	4690	6440	3475	4960	4745.50	8.10	0	-8819	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	5116	-8.53	1.47	12	0.12	-559.00	3239.00	11954	20231204	-60.10	4585	20241115	4.03	11807	-59.60	20240102	4585	4.03	20241115	12200	-60.90	20231212	4585	4.03	20241115	1.53	N	093370	500	536 억	8684813	N	N	733	N	N
129	20241209	090707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-200	5	-4.03	112685745	23510	8.26	4810	4935	4750	6440	3475	4960	4793.10	8.10	0	-831	5316	5137	4971	4792	4626	5055	4710	536	1480	500	3570	5	1	107255330	5105	-8.52	1.47	12	0.02	-559.00	3239.00	11954	20231204	-60.18	4585	20241115	3.82	11807	-59.68	20240102	4585	3.82	20241115	12200	-60.98	20231212	4585	3.82	20241115	1.53	N	093370	500	536 억	8684813	N	N	733	N	N
130	20241206	160705	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4960	-90	5	-1.78	1403604655	283358	128.27	5060	5150	4805	6560	3540	5050	4953.44	8.10	0	6248	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	5	1	107255330	5320	-8.87	1.53	12	0.26	-559.00	3239.00	11954	20231204	-58.51	4585	20241115	8.18	11807	-57.99	20240102	4585	8.18	20241115	12200	-59.34	20231212	4585	8.18	20241115	1.55	N	093370	500	536 억	8690304	N	N	733	N	N
131	20241206	150708	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4970	-80	5	-1.58	1292737095	260998	118.14	5060	5150	4805	6560	3540	5050	4953.05	8.10	0	12349	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	5	1	107255330	5331	-8.89	1.53	12	0.24	-559.00	3239.00	11954	20231204	-58.42	4585	20241115	8.40	11807	-57.91	20240102	4585	8.40	20241115	12200	-59.26	20231212	4585	8.40	20241115	1.55	N	093370	500	536 억	8690304	N	N	315	N	N
132	20241206	140707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4960	-90	5	-1.78	1057737175	213646	96.71	5060	5150	4805	6560	3540	5050	4950.89	8.10	0	-8486	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	5	1	107255330	5320	-8.87	1.53	12	0.20	-559.00	3239.00	11954	20231204	-58.51	4585	20241115	8.18	11807	-57.99	20240102	4585	8.18	20241115	12200	-59.34	20231212	4585	8.18	20241115	1.55	N	093370	500	536 억	8690304	N	N	315	N	N
133	20241206	130707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	-145	5	-2.87	984968635	198928	90.05	5060	5150	4805	6560	3540	5050	4951.38	8.10	0	-12218	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	5	1	107255330	5261	-8.77	1.51	12	0.19	-559.00	3239.00	11954	20231204	-58.97	4585	20241115	6.98	11807	-58.46	20240102	4585	6.98	20241115	12200	-59.80	20231212	4585	6.98	20241115	1.55	N	093370	500	536 억	8690304	N	N	315	N	N
134	20241206	120704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4980	-70	5	-1.39	857452640	173241	78.42	5060	5150	4805	6560	3540	5050	4949.48	8.10	0	-1011	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	5	1	107255330	5341	-8.91	1.54	12	0.16	-559.00	3239.00	11954	20231204	-58.34	4585	20241115	8.62	11807	-57.82	20240102	4585	8.62	20241115	12200	-59.18	20231212	4585	8.62	20241115	1.55	N	093370	500	536 억	8690304	N	N	315	N	N
135	20241206	110704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-165	5	-3.27	724083325	146240	66.20	5060	5150	4805	6560	3540	5050	4951.34	8.10	0	-4632	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	5	1	107255330	5239	-8.74	1.51	12	0.14	-559.00	3239.00	11954	20231204	-59.14	4585	20241115	6.54	11807	-58.63	20240102	4585	6.54	20241115	12200	-59.96	20231212	4585	6.54	20241115	1.55	N	093370	500	536 억	8690304	N	N	315	N	N
136	20241206	100701	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4995	-55	5	-1.09	253729420	50265	22.75	5060	5150	4910	6560	3540	5050	5047.83	8.10	0	3604	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	5	1	107255330	5357	-8.94	1.54	12	0.05	-559.00	3239.00	11954	20231204	-58.21	4585	20241115	8.94	11807	-57.69	20240102	4585	8.94	20241115	12200	-59.06	20231212	4585	8.94	20241115	1.55	N	093370	500	536 억	8690304	N	N	315	N	N
137	20241206	090706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	70	2	1.39	54142310	10651	4.82	5060	5150	5060	6560	3540	5050	5083.31	8.10	0	2235	5296	5172	5086	4962	4876	5130	4920	536	1510	500	3630	10	1	107255330	5491	-9.16	1.58	12	0.01	-559.00	3239.00	11954	20231204	-57.17	4585	20241115	11.67	11807	-56.64	20240102	4585	11.67	20241115	12200	-58.03	20231212	4585	11.67	20241115	1.55	N	093370	500	536 억	8690304	N	N	315	N	N
138	20241205	160655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-130	5	-2.51	1117596190	220218	99.53	5200	5210	5000	6730	3630	5180	5074.96	8.10	0	1213	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5416	-9.03	1.56	12	0.21	-559.00	3239.00	11954	20231204	-57.75	4585	20241115	10.14	11807	-57.23	20240102	4585	10.14	20241115	12200	-58.61	20231212	4585	10.14	20241115	1.55	N	093370	500	536 억	8683952	N	N	315	N	N
139	20241205	150659	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-140	5	-2.70	1061227600	209053	94.49	5200	5210	5000	6730	3630	5180	5076.36	8.10	0	746	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5406	-9.02	1.56	12	0.19	-559.00	3239.00	11954	20231204	-57.84	4585	20241115	9.92	11807	-57.31	20240102	4585	9.92	20241115	12200	-58.69	20231212	4585	9.92	20241115	1.55	N	093370	500	536 억	8683952	N	N	367	N	N
140	20241205	140648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-120	5	-2.32	789896830	155101	70.10	5200	5210	5050	6730	3630	5180	5092.79	8.10	0	2022	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5427	-9.05	1.56	12	0.14	-559.00	3239.00	11954	20231204	-57.67	4585	20241115	10.36	11807	-57.14	20240102	4585	10.36	20241115	12200	-58.52	20231212	4585	10.36	20241115	1.55	N	093370	500	536 억	8683952	N	N	367	N	N
141	20241205	130655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-100	5	-1.93	692266530	135833	61.39	5200	5210	5050	6730	3630	5180	5096.45	8.10	0	12	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5449	-9.09	1.57	12	0.13	-559.00	3239.00	11954	20231204	-57.50	4585	20241115	10.80	11807	-56.97	20240102	4585	10.80	20241115	12200	-58.36	20231212	4585	10.80	20241115	1.55	N	093370	500	536 억	8683952	N	N	367	N	N
142	20241205	120655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5110	-70	5	-1.35	577504650	113251	51.19	5200	5210	5050	6730	3630	5180	5099.33	8.10	0	985	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5481	-9.14	1.58	12	0.11	-559.00	3239.00	11954	20231204	-57.25	4585	20241115	11.45	11807	-56.72	20240102	4585	11.45	20241115	12200	-58.11	20231212	4585	11.45	20241115	1.55	N	093370	500	536 억	8683952	N	N	367	N	N
143	20241205	110655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	-60	5	-1.16	513437980	100712	45.52	5200	5210	5050	6730	3630	5180	5098.08	8.10	0	302	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5491	-9.16	1.58	12	0.09	-559.00	3239.00	11954	20231204	-57.17	4585	20241115	11.67	11807	-56.64	20240102	4585	11.67	20241115	12200	-58.03	20231212	4585	11.67	20241115	1.55	N	093370	500	536 억	8683952	N	N	367	N	N
144	20241205	100652	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5110	-70	5	-1.35	458767370	90003	40.68	5200	5210	5050	6730	3630	5180	5097.25	8.10	0	659	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5481	-9.14	1.58	12	0.08	-559.00	3239.00	11954	20231204	-57.25	4585	20241115	11.45	11807	-56.72	20240102	4585	11.45	20241115	12200	-58.11	20231212	4585	11.45	20241115	1.55	N	093370	500	536 억	8683952	N	N	367	N	N
145	20241205	090656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	-60	5	-1.16	92691940	17927	8.10	5200	5210	5100	6730	3630	5180	5170.52	8.10	0	-12044	5380	5280	5190	5090	5000	5235	5045	536	1550	500	3720	10	1	107255330	5491	-9.16	1.58	12	0.02	-559.00	3239.00	11954	20231204	-57.17	4585	20241115	11.67	11807	-56.64	20240102	4585	11.67	20241115	12200	-58.03	20231212	4585	11.67	20241115	1.55	N	093370	500	536 억	8683952	N	N	367	N	N
146	20241204	160643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-120	5	-2.26	1139963080	220004	117.72	5200	5290	5100	6890	3710	5300	5181.56	8.05	0	41030	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5556	-9.27	1.60	12	0.21	-559.00	3239.00	11954	20231204	-56.67	4585	20241115	12.98	11807	-56.13	20240102	4585	12.98	20241115	12240	-57.68	20231204	4585	12.98	20241115	1.54	N	093370	500	536 억	8637901	N	N	367	N	N
147	20241204	150645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5140	-160	5	-3.02	1048258860	202282	108.24	5200	5290	5100	6890	3710	5300	5182.17	8.05	0	40024	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5513	-9.19	1.59	12	0.19	-559.00	3239.00	11954	20231204	-57.00	4585	20241115	12.10	11807	-56.47	20240102	4585	12.10	20241115	12240	-58.01	20231204	4585	12.10	20241115	1.54	N	093370	500	536 억	8637901	N	N	1304	N	N
148	20241204	140644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	-130	5	-2.45	904583570	174511	93.38	5200	5290	5100	6890	3710	5300	5183.53	8.05	0	30280	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5545	-9.25	1.60	12	0.16	-559.00	3239.00	11954	20231204	-56.75	4585	20241115	12.76	11807	-56.21	20240102	4585	12.76	20241115	12240	-57.76	20231204	4585	12.76	20241115	1.54	N	093370	500	536 억	8637901	N	N	1304	N	N
149	20241204	130641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	-100	5	-1.89	843426020	162713	87.07	5200	5290	5100	6890	3710	5300	5183.52	8.05	0	31290	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5577	-9.30	1.61	12	0.15	-559.00	3239.00	11954	20231204	-56.50	4585	20241115	13.41	11807	-55.96	20240102	4585	13.41	20241115	12240	-57.52	20231204	4585	13.41	20241115	1.54	N	093370	500	536 억	8637901	N	N	1304	N	N
150	20241204	120640	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	-170	5	-3.21	754463200	145550	77.88	5200	5290	5100	6890	3710	5300	5183.53	8.05	0	24024	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5502	-9.18	1.58	12	0.14	-559.00	3239.00	11954	20231204	-57.09	4585	20241115	11.89	11807	-56.55	20240102	4585	11.89	20241115	12240	-58.09	20231204	4585	11.89	20241115	1.54	N	093370	500	536 억	8637901	N	N	1304	N	N
151	20241204	110631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	-180	5	-3.40	649626120	125073	66.93	5200	5290	5100	6890	3710	5300	5193.98	8.05	0	23281	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5491	-9.16	1.58	12	0.12	-559.00	3239.00	11954	20231204	-57.17	4585	20241115	11.67	11807	-56.64	20240102	4585	11.67	20241115	12240	-58.17	20231204	4585	11.67	20241115	1.54	N	093370	500	536 억	8637901	N	N	1304	N	N
152	20241204	100634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-120	5	-2.26	508226860	97602	52.23	5200	5290	5100	6890	3710	5300	5207.14	8.05	0	27863	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5556	-9.27	1.60	12	0.09	-559.00	3239.00	11954	20231204	-56.67	4585	20241115	12.98	11807	-56.13	20240102	4585	12.98	20241115	12240	-57.68	20231204	4585	12.98	20241115	1.54	N	093370	500	536 억	8637901	N	N	1304	N	N
153	20241204	090645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5260	-40	5	-0.75	153066490	29331	15.69	5200	5280	5100	6890	3710	5300	5218.59	8.05	0	17302	5466	5382	5276	5192	5086	5425	5235	536	1590	500	3810	10	1	107255330	5642	-9.41	1.62	12	0.03	-559.00	3239.00	11954	20231204	-56.00	4585	20241115	14.72	11807	-55.45	20240102	4585	14.72	20241115	12240	-57.03	20231204	4585	14.72	20241115	1.54	N	093370	500	536 억	8637901	N	N	1304	N	N
154	20241203	160708	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	110	2	2.12	989424850	186663	96.71	5170	5360	5170	6740	3640	5190	5300.60	8.04	0	32903	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5685	-9.48	1.64	12	0.17	-559.00	3239.00	11954	20231204	-55.66	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12240	-56.70	20231204	4585	15.59	20241115	1.55	N	093370	500	536 억	8620720	N	N	1304	N	N
155	20241203	150737	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5320	130	2	2.50	919218210	173438	89.86	5170	5360	5170	6740	3640	5190	5299.98	8.04	0	31698	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5706	-9.52	1.64	12	0.16	-559.00	3239.00	11954	20231204	-55.50	4585	20241115	16.03	11807	-54.94	20240102	4585	16.03	20241115	12240	-56.54	20231204	4585	16.03	20241115	1.55	N	093370	500	536 억	8620720	N	N	2413	N	N
156	20241203	140725	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5330	140	2	2.70	729192510	137755	71.37	5170	5350	5170	6740	3640	5190	5293.40	8.04	0	21775	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5717	-9.53	1.65	12	0.13	-559.00	3239.00	11954	20231204	-55.41	4585	20241115	16.25	11807	-54.86	20240102	4585	16.25	20241115	12240	-56.45	20231204	4585	16.25	20241115	1.55	N	093370	500	536 억	8620720	N	N	2413	N	N
157	20241203	130724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5310	120	2	2.31	685371480	129509	67.10	5170	5350	5170	6740	3640	5190	5292.08	8.04	0	17348	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5695	-9.50	1.64	12	0.12	-559.00	3239.00	11954	20231204	-55.58	4585	20241115	15.81	11807	-55.03	20240102	4585	15.81	20241115	12240	-56.62	20231204	4585	15.81	20241115	1.55	N	093370	500	536 억	8620720	N	N	2413	N	N
158	20241203	120733	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	110	2	2.12	544202220	102912	53.32	5170	5350	5170	6740	3640	5190	5288.03	8.04	0	11113	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5685	-9.48	1.64	12	0.10	-559.00	3239.00	11954	20231204	-55.66	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12240	-56.70	20231204	4585	15.59	20241115	1.55	N	093370	500	536 억	8620720	N	N	2413	N	N
159	20241203	110717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	110	2	2.12	478180360	90417	46.85	5170	5350	5170	6740	3640	5190	5288.61	8.04	0	10331	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5685	-9.48	1.64	12	0.08	-559.00	3239.00	11954	20231204	-55.66	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12240	-56.70	20231204	4585	15.59	20241115	1.55	N	093370	500	536 억	8620720	N	N	2413	N	N
160	20241203	100706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	100	2	1.93	344486610	65247	33.80	5170	5350	5170	6740	3640	5190	5279.73	8.04	0	5324	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5674	-9.46	1.63	12	0.06	-559.00	3239.00	11954	20231204	-55.75	4585	20241115	15.38	11807	-55.20	20240102	4585	15.38	20241115	12240	-56.78	20231204	4585	15.38	20241115	1.55	N	093370	500	536 억	8620720	N	N	2413	N	N
161	20241203	090701	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5330	140	2	2.70	92575710	17669	9.15	5170	5350	5170	6740	3640	5190	5239.44	8.04	0	4866	5530	5360	5270	5100	5010	5315	5055	536	1550	500	3730	10	1	107255330	5717	-9.53	1.65	12	0.02	-559.00	3239.00	11954	20231204	-55.41	4585	20241115	16.25	11807	-54.86	20240102	4585	16.25	20241115	12240	-56.45	20231204	4585	16.25	20241115	1.55	N	093370	500	536 억	8620720	N	N	2413	N	N
162	20241202	160649	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	-100	5	-1.89	1011529660	192264	118.71	5370	5440	5180	6870	3710	5290	5261.81	8.02	0	21856	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5567	-9.28	1.60	12	0.18	-559.00	3239.00	11954	20231204	-56.58	4585	20241115	13.20	11807	-56.04	20240102	4585	13.20	20241115	12240	-57.60	20231204	4585	13.20	20241115	1.57	N	093370	500	536 억	8599557	N	N	2413	N	N
163	20241202	150742	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5230	-60	5	-1.13	913287790	173350	107.03	5370	5440	5180	6870	3710	5290	5268.46	8.02	0	19523	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5609	-9.36	1.61	12	0.16	-559.00	3239.00	11954	20231204	-56.25	4585	20241115	14.07	11807	-55.70	20240102	4585	14.07	20241115	12240	-57.27	20231204	4585	14.07	20241115	1.57	N	093370	500	536 억	8599557	N	N	4478	N	N
164	20241202	140713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5250	-40	5	-0.76	816392930	154804	95.58	5370	5440	5180	6870	3710	5290	5273.72	8.02	0	15110	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5631	-9.39	1.62	12	0.14	-559.00	3239.00	11954	20231204	-56.08	4585	20241115	14.50	11807	-55.53	20240102	4585	14.50	20241115	12240	-57.11	20231204	4585	14.50	20241115	1.57	N	093370	500	536 억	8599557	N	N	4478	N	N
165	20241202	130707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	-90	5	-1.70	644164810	121949	75.30	5370	5440	5180	6870	3710	5290	5282.25	8.02	0	2104	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5577	-9.30	1.61	12	0.11	-559.00	3239.00	11954	20231204	-56.50	4585	20241115	13.41	11807	-55.96	20240102	4585	13.41	20241115	12240	-57.52	20231204	4585	13.41	20241115	1.57	N	093370	500	536 억	8599557	N	N	4478	N	N
166	20241202	120722	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	-90	5	-1.70	532777730	100509	62.06	5370	5440	5200	6870	3710	5290	5300.80	8.02	0	6072	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5577	-9.30	1.61	12	0.09	-559.00	3239.00	11954	20231204	-56.50	4585	20241115	13.41	11807	-55.96	20240102	4585	13.41	20241115	12240	-57.52	20231204	4585	13.41	20241115	1.57	N	093370	500	536 억	8599557	N	N	4478	N	N
167	20241202	110642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5260	-30	5	-0.57	458678740	86325	53.30	5370	5440	5200	6870	3710	5290	5313.39	8.02	0	8331	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5642	-9.41	1.62	12	0.08	-559.00	3239.00	11954	20231204	-56.00	4585	20241115	14.72	11807	-55.45	20240102	4585	14.72	20241115	12240	-57.03	20231204	4585	14.72	20241115	1.57	N	093370	500	536 억	8599557	N	N	4478	N	N
168	20241202	100644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	-20	5	-0.38	290683570	54327	33.54	5370	5440	5260	6870	3710	5290	5350.63	8.02	0	3961	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5652	-9.43	1.63	12	0.05	-559.00	3239.00	11954	20231204	-55.91	4585	20241115	14.94	11807	-55.37	20240102	4585	14.94	20241115	12240	-56.94	20231204	4585	14.94	20241115	1.57	N	093370	500	536 억	8599557	N	N	4478	N	N
169	20241202	090643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5400	110	2	2.08	78467300	14510	8.96	5370	5440	5370	6870	3710	5290	5407.81	8.02	0	973	5683	5486	5383	5186	5083	5435	5135	536	1580	500	3800	10	1	107255330	5792	-9.66	1.67	12	0.01	-559.00	3239.00	11954	20231204	-54.83	4585	20241115	17.78	11807	-54.26	20240102	4585	17.78	20241115	12240	-55.88	20231204	4585	17.78	20241115	1.57	N	093370	500	536 억	8599557	N	N	4478	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History