KissMeData/002840/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

77 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	160140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
3	20241231	150140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
4	20241231	140140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
5	20241231	130140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
6	20241231	120140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
7	20241231	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
8	20241231	100140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
9	20241231	090141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	-150	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
10	20241230	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	131697500	692	123.57	193500	193500	188000	244000	131600	188000	190317.66	3.30	0	-58	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156693	N	N	39	N	N
11	20241230	150140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189600	1600	2	0.85	120016800	630	112.50	193500	193500	188300	244000	131600	188000	190502.86	3.30	0	-55	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	9006	15.06	2.37	12	0.01	12593.00	79867.00	216000	20240510	-12.22	162900	20240208	16.39	216000	-12.22	20240510	162900	16.39	20240208	216000	-12.22	20240510	162900	16.39	20240208	0.01	N	002840	500	66 억	156693	N	N	7	N	N
12	20241230	140140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189300	1300	2	0.69	104711800	549	98.04	193500	193500	188700	244000	131600	188000	190731.88	3.30	0	-40	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	8992	15.03	2.37	12	0.01	12593.00	79867.00	216000	20240510	-12.36	162900	20240208	16.21	216000	-12.36	20240510	162900	16.21	20240208	216000	-12.36	20240510	162900	16.21	20240208	0.01	N	002840	500	66 억	156693	N	N	7	N	N
13	20241230	130140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190200	2200	2	1.17	86101400	451	80.54	193500	193500	188700	244000	131600	188000	190912.20	3.30	0	21	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	9035	15.10	2.38	12	0.01	12593.00	79867.00	216000	20240510	-11.94	162900	20240208	16.76	216000	-11.94	20240510	162900	16.76	20240208	216000	-11.94	20240510	162900	16.76	20240208	0.01	N	002840	500	66 억	156693	N	N	7	N	N
14	20241230	120140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190700	2700	2	1.44	71458700	374	66.79	193500	193500	188700	244000	131600	188000	191066.04	3.30	0	17	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	9058	15.14	2.39	12	0.01	12593.00	79867.00	216000	20240510	-11.71	162900	20240208	17.07	216000	-11.71	20240510	162900	17.07	20240208	216000	-11.71	20240510	162900	17.07	20240208	0.01	N	002840	500	66 억	156693	N	N	7	N	N
15	20241230	110140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190100	2100	2	1.12	65176000	341	60.89	193500	193500	188700	244000	131600	188000	191131.96	3.30	0	15	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	9030	15.10	2.38	12	0.01	12593.00	79867.00	216000	20240510	-11.99	162900	20240208	16.70	216000	-11.99	20240510	162900	16.70	20240208	216000	-11.99	20240510	162900	16.70	20240208	0.01	N	002840	500	66 억	156693	N	N	7	N	N
16	20241230	100140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191800	3800	2	2.02	18577600	97	17.32	193500	193500	188700	244000	131600	188000	191521.65	3.30	0	10	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	9111	15.23	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.20	162900	20240208	17.74	216000	-11.20	20240510	162900	17.74	20240208	216000	-11.20	20240510	162900	17.74	20240208	0.01	N	002840	500	66 억	156693	N	N	7	N	N
17	20241230	090141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191500	3500	2	1.86	2119300	11	1.96	193500	193500	191500	244000	131600	188000	192663.64	3.30	0	4	193400	190700	189200	186500	185000	189950	185750	67	56000	500	135360	100	1	4750000	9096	15.21	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.34	162900	20240208	17.56	216000	-11.34	20240510	162900	17.56	20240208	216000	-11.34	20240510	162900	17.56	20240208	0.01	N	002840	500	66 억	156693	N	N	7	N	N
18	20241227	160140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	-1500	5	-0.79	105483700	559	38.47	189500	191900	187700	246000	132700	189500	188700.72	3.30	0	115	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	8930	14.93	2.35	12	0.01	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156679	N	N	7	N	N
19	20241227	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189000	-500	5	-0.26	94575600	501	34.48	189500	191900	187700	246000	132700	189500	188773.65	3.30	0	133	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	8978	15.01	2.37	12	0.01	12593.00	79867.00	216000	20240510	-12.50	162900	20240208	16.02	216000	-12.50	20240510	162900	16.02	20240208	216000	-12.50	20240510	162900	16.02	20240208	0.01	N	002840	500	66 억	156679	N	N	61	N	N
20	20241227	140141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188200	-1300	5	-0.69	83816500	444	30.56	189500	191900	187700	246000	132700	189500	188775.90	3.30	0	100	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	8940	14.94	2.36	12	0.01	12593.00	79867.00	216000	20240510	-12.87	162900	20240208	15.53	216000	-12.87	20240510	162900	15.53	20240208	216000	-12.87	20240510	162900	15.53	20240208	0.01	N	002840	500	66 억	156679	N	N	61	N	N
21	20241227	130140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188900	-600	5	-0.32	64887200	344	23.68	189500	191900	187700	246000	132700	189500	188625.58	3.30	0	45	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	8973	15.00	2.37	12	0.01	12593.00	79867.00	216000	20240510	-12.55	162900	20240208	15.96	216000	-12.55	20240510	162900	15.96	20240208	216000	-12.55	20240510	162900	15.96	20240208	0.01	N	002840	500	66 억	156679	N	N	61	N	N
22	20241227	120139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188900	-600	5	-0.32	58069600	308	21.20	189500	191900	187700	246000	132700	189500	188537.66	3.30	0	49	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	8973	15.00	2.37	12	0.01	12593.00	79867.00	216000	20240510	-12.55	162900	20240208	15.96	216000	-12.55	20240510	162900	15.96	20240208	216000	-12.55	20240510	162900	15.96	20240208	0.01	N	002840	500	66 억	156679	N	N	61	N	N
23	20241227	110140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188300	-1200	5	-0.63	48066600	255	17.55	189500	191900	187700	246000	132700	189500	188496.47	3.30	0	50	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	8944	14.95	2.36	12	0.01	12593.00	79867.00	216000	20240510	-12.82	162900	20240208	15.59	216000	-12.82	20240510	162900	15.59	20240208	216000	-12.82	20240510	162900	15.59	20240208	0.01	N	002840	500	66 억	156679	N	N	61	N	N
24	20241227	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189900	400	2	0.21	18512200	98	6.74	189500	191900	188300	246000	132700	189500	188900.00	3.30	0	11	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	9020	15.08	2.38	12	0.00	12593.00	79867.00	216000	20240510	-12.08	162900	20240208	16.57	216000	-12.08	20240510	162900	16.57	20240208	216000	-12.08	20240510	162900	16.57	20240208	0.01	N	002840	500	66 억	156679	N	N	61	N	N
25	20241227	090140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189500	0	3	0.00	379000	2	0.14	189500	189500	189500	246000	132700	189500	189500.00	3.30	0	0	195033	192266	190833	188066	186633	191550	187350	67	56500	500	136440	100	1	4750000	9001	15.05	2.37	12	0.00	12593.00	79867.00	216000	20240510	-12.27	162900	20240208	16.33	216000	-12.27	20240510	162900	16.33	20240208	216000	-12.27	20240510	162900	16.33	20240208	0.01	N	002840	500	66 억	156679	N	N	61	N	N
26	20241226	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189500	1000	2	0.53	278893800	1453	126.13	190800	193600	189400	245000	132000	188500	191943.43	3.29	0	702	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9001	15.05	2.37	12	0.03	12593.00	79867.00	216000	20240510	-12.27	162900	20240208	16.33	216000	-12.27	20240510	162900	16.33	20240208	216000	-12.27	20240510	162900	16.33	20240208	0.01	N	002840	500	66 억	156422	N	N	61	N	N
27	20241226	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190600	2100	2	1.11	261816000	1363	118.32	190800	193600	189400	245000	132000	188500	192088.04	3.29	0	726	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9054	15.14	2.39	12	0.03	12593.00	79867.00	216000	20240510	-11.76	162900	20240208	17.00	216000	-11.76	20240510	162900	17.00	20240208	216000	-11.76	20240510	162900	17.00	20240208	0.01	N	002840	500	66 억	156422	N	N	21	N	N
28	20241226	140139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190200	1700	2	0.90	253458200	1319	114.50	190800	193600	190200	245000	132000	188500	192159.36	3.29	0	705	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9035	15.10	2.38	12	0.03	12593.00	79867.00	216000	20240510	-11.94	162900	20240208	16.76	216000	-11.94	20240510	162900	16.76	20240208	216000	-11.94	20240510	162900	16.76	20240208	0.01	N	002840	500	66 억	156422	N	N	21	N	N
29	20241226	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192900	4400	2	2.33	244065500	1270	110.24	190800	193600	190800	245000	132000	188500	192177.56	3.29	0	723	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9163	15.32	2.42	12	0.03	12593.00	79867.00	216000	20240510	-10.69	162900	20240208	18.42	216000	-10.69	20240510	162900	18.42	20240208	216000	-10.69	20240510	162900	18.42	20240208	0.01	N	002840	500	66 억	156422	N	N	21	N	N
30	20241226	120140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193000	4500	2	2.39	214592700	1117	96.96	190800	193600	190800	245000	132000	188500	192115.22	3.29	0	656	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9168	15.33	2.42	12	0.02	12593.00	79867.00	216000	20240510	-10.65	162900	20240208	18.48	216000	-10.65	20240510	162900	18.48	20240208	216000	-10.65	20240510	162900	18.48	20240208	0.01	N	002840	500	66 억	156422	N	N	21	N	N
31	20241226	110140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193100	4600	2	2.44	190277500	991	86.02	190800	193600	190800	245000	132000	188500	192005.55	3.29	0	592	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9172	15.33	2.42	12	0.02	12593.00	79867.00	216000	20240510	-10.60	162900	20240208	18.54	216000	-10.60	20240510	162900	18.54	20240208	216000	-10.60	20240510	162900	18.54	20240208	0.01	N	002840	500	66 억	156422	N	N	21	N	N
32	20241226	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191300	2800	2	1.49	50771000	265	23.00	190800	192000	190800	245000	132000	188500	191588.68	3.29	0	234	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9087	15.19	2.40	12	0.01	12593.00	79867.00	216000	20240510	-11.44	162900	20240208	17.43	216000	-11.44	20240510	162900	17.43	20240208	216000	-11.44	20240510	162900	17.43	20240208	0.01	N	002840	500	66 억	156422	N	N	21	N	N
33	20241226	090139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192000	3500	2	1.86	3833100	20	1.74	190800	192000	190800	245000	132000	188500	191655.00	3.29	0	3	193366	190932	187966	185532	182566	192150	186750	67	56500	500	135720	100	1	4750000	9120	15.25	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.11	162900	20240208	17.86	216000	-11.11	20240510	162900	17.86	20240208	216000	-11.11	20240510	162900	17.86	20240208	0.01	N	002840	500	66 억	156422	N	N	21	N	N
34	20241224	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188500	2800	2	1.51	218237600	1152	92.46	185700	190400	185000	241000	130000	185700	189442.36	3.30	0	696	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	8954	14.97	2.36	12	0.02	12593.00	79867.00	216000	20240510	-12.73	162900	20240208	15.72	216000	-12.73	20240510	162900	15.72	20240208	216000	-12.73	20240510	162900	15.72	20240208	0.01	N	002840	500	66 억	156517	N	N	21	N	N
35	20241224	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189900	4200	2	2.26	209927600	1108	88.92	185700	190400	185000	241000	130000	185700	189465.34	3.30	0	712	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	9020	15.08	2.38	12	0.02	12593.00	79867.00	216000	20240510	-12.08	162900	20240208	16.57	216000	-12.08	20240510	162900	16.57	20240208	216000	-12.08	20240510	162900	16.57	20240208	0.01	N	002840	500	66 억	156517	N	N	35	N	N
36	20241224	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190100	4400	2	2.37	202330900	1068	85.71	185700	190400	185000	241000	130000	185700	189448.41	3.30	0	734	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	9030	15.10	2.38	12	0.02	12593.00	79867.00	216000	20240510	-11.99	162900	20240208	16.70	216000	-11.99	20240510	162900	16.70	20240208	216000	-11.99	20240510	162900	16.70	20240208	0.01	N	002840	500	66 억	156517	N	N	35	N	N
37	20241224	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190300	4600	2	2.48	199296600	1052	84.43	185700	190400	185000	241000	130000	185700	189445.44	3.30	0	728	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	9039	15.11	2.38	12	0.02	12593.00	79867.00	216000	20240510	-11.90	162900	20240208	16.82	216000	-11.90	20240510	162900	16.82	20240208	216000	-11.90	20240510	162900	16.82	20240208	0.01	N	002840	500	66 억	156517	N	N	35	N	N
38	20241224	120139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190400	4700	2	2.53	149296600	789	63.32	185700	190400	185000	241000	130000	185700	189222.56	3.30	0	503	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	9044	15.12	2.38	12	0.02	12593.00	79867.00	216000	20240510	-11.85	162900	20240208	16.88	216000	-11.85	20240510	162900	16.88	20240208	216000	-11.85	20240510	162900	16.88	20240208	0.01	N	002840	500	66 억	156517	N	N	35	N	N
39	20241224	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189900	4200	2	2.26	93575600	496	39.81	185700	190400	185000	241000	130000	185700	188660.48	3.30	0	256	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	9020	15.08	2.38	12	0.01	12593.00	79867.00	216000	20240510	-12.08	162900	20240208	16.57	216000	-12.08	20240510	162900	16.57	20240208	216000	-12.08	20240510	162900	16.57	20240208	0.01	N	002840	500	66 억	156517	N	N	35	N	N
40	20241224	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189500	3800	2	2.05	42363500	226	18.14	185700	189600	185000	241000	130000	185700	187449.12	3.30	0	97	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	9001	15.05	2.37	12	0.00	12593.00	79867.00	216000	20240510	-12.27	162900	20240208	16.33	216000	-12.27	20240510	162900	16.33	20240208	216000	-12.27	20240510	162900	16.33	20240208	0.01	N	002840	500	66 억	156517	N	N	35	N	N
41	20241224	090140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185000	-700	5	-0.38	555700	3	0.24	185700	185700	185000	241000	130000	185700	185233.33	3.30	0	0	188300	187000	185800	184500	183300	186400	183900	67	55300	500	133700	100	1	4750000	8788	14.69	2.32	12	0.00	12593.00	79867.00	216000	20240510	-14.35	162900	20240208	13.57	216000	-14.35	20240510	162900	13.57	20240208	216000	-14.35	20240510	162900	13.57	20240208	0.01	N	002840	500	66 억	156517	N	N	35	N	N
42	20241223	160138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185700	400	2	0.22	231110400	1246	55.75	186800	187100	184600	240500	129800	185300	185481.86	3.30	-116	305	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8821	14.75	2.33	12	0.03	12593.00	79867.00	216000	20240510	-14.03	162900	20240208	14.00	216000	-14.03	20240510	162900	14.00	20240208	216000	-14.03	20240510	162900	14.00	20240208	0.01	N	002840	500	66 억	156583	N	N	35	N	N
43	20241223	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185600	300	2	0.16	184695700	996	44.56	186800	187100	184600	240500	129800	185300	185437.45	3.30	-116	255	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8816	14.74	2.32	12	0.02	12593.00	79867.00	216000	20240510	-14.07	162900	20240208	13.93	216000	-14.07	20240510	162900	13.93	20240208	216000	-14.07	20240510	162900	13.93	20240208	0.01	N	002840	500	66 억	156583	N	N	16	N	N
44	20241223	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185600	300	2	0.16	174112600	939	42.01	186800	187100	184600	240500	129800	185300	185423.43	3.30	-116	237	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8816	14.74	2.32	12	0.02	12593.00	79867.00	216000	20240510	-14.07	162900	20240208	13.93	216000	-14.07	20240510	162900	13.93	20240208	216000	-14.07	20240510	162900	13.93	20240208	0.01	N	002840	500	66 억	156583	N	N	16	N	N
45	20241223	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185300	0	3	0.00	107174900	578	25.86	186800	187100	184600	240500	129800	185300	185423.70	3.30	-116	129	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8802	14.71	2.32	12	0.01	12593.00	79867.00	216000	20240510	-14.21	162900	20240208	13.75	216000	-14.21	20240510	162900	13.75	20240208	216000	-14.21	20240510	162900	13.75	20240208	0.01	N	002840	500	66 억	156583	N	N	16	N	N
46	20241223	120139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185300	0	3	0.00	92166300	497	22.24	186800	187100	184600	240500	129800	185300	185445.27	3.30	-116	73	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8802	14.71	2.32	12	0.01	12593.00	79867.00	216000	20240510	-14.21	162900	20240208	13.75	216000	-14.21	20240510	162900	13.75	20240208	216000	-14.21	20240510	162900	13.75	20240208	0.01	N	002840	500	66 억	156583	N	N	16	N	N
47	20241223	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185300	0	3	0.00	64744900	349	15.62	186800	187100	184600	240500	129800	185300	185515.47	3.30	-116	-46	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8802	14.71	2.32	12	0.01	12593.00	79867.00	216000	20240510	-14.21	162900	20240208	13.75	216000	-14.21	20240510	162900	13.75	20240208	216000	-14.21	20240510	162900	13.75	20240208	0.01	N	002840	500	66 억	156583	N	N	16	N	N
48	20241223	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185100	-200	5	-0.11	40495400	218	9.75	186800	187100	184600	240500	129800	185300	185758.72	3.30	-116	-90	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8792	14.70	2.32	12	0.00	12593.00	79867.00	216000	20240510	-14.31	162900	20240208	13.63	216000	-14.31	20240510	162900	13.63	20240208	216000	-14.31	20240510	162900	13.63	20240208	0.01	N	002840	500	66 억	156583	N	N	16	N	N
49	20241223	090139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185400	100	2	0.05	4647600	25	1.12	186800	186800	185400	240500	129800	185300	185904.00	3.30	-116	-4	192700	189000	187100	183400	181500	188050	182450	67	55200	500	133410	100	1	4750000	8807	14.72	2.32	12	0.00	12593.00	79867.00	216000	20240510	-14.17	162900	20240208	13.81	216000	-14.17	20240510	162900	13.81	20240208	216000	-14.17	20240510	162900	13.81	20240208	0.01	N	002840	500	66 억	156583	N	N	16	N	N
50	20241220	160138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185300	-3500	5	-1.85	417669200	2235	105.87	187600	190800	185200	245000	132200	188800	186876.60	3.31	0	-631	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8802	14.71	2.32	12	0.05	12593.00	79867.00	216000	20240510	-14.21	162900	20240208	13.75	216000	-14.21	20240510	162900	13.75	20240208	216000	-14.21	20240510	162900	13.75	20240208	0.01	N	002840	500	66 억	157035	N	N	16	N	N
51	20241220	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185700	-3100	5	-1.64	376499700	2013	95.36	187600	190800	185200	245000	132200	188800	187034.13	3.31	0	-565	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8821	14.75	2.33	12	0.04	12593.00	79867.00	216000	20240510	-14.03	162900	20240208	14.00	216000	-14.03	20240510	162900	14.00	20240208	216000	-14.03	20240510	162900	14.00	20240208	0.01	N	002840	500	66 억	157035	N	N	3	N	N
52	20241220	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185700	-3100	5	-1.64	361630600	1933	91.57	187600	190800	185200	245000	132200	188800	187082.57	3.31	0	-550	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8821	14.75	2.33	12	0.04	12593.00	79867.00	216000	20240510	-14.03	162900	20240208	14.00	216000	-14.03	20240510	162900	14.00	20240208	216000	-14.03	20240510	162900	14.00	20240208	0.01	N	002840	500	66 억	157035	N	N	3	N	N
53	20241220	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185500	-3300	5	-1.75	212581000	1141	54.05	187600	189200	185200	245000	132200	188800	186311.13	3.31	0	-520	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8811	14.73	2.32	12	0.02	12593.00	79867.00	216000	20240510	-14.12	162900	20240208	13.87	216000	-14.12	20240510	162900	13.87	20240208	216000	-14.12	20240510	162900	13.87	20240208	0.01	N	002840	500	66 억	157035	N	N	3	N	N
54	20241220	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185400	-3400	5	-1.80	193111300	1036	49.08	187600	189200	185200	245000	132200	188800	186400.87	3.31	0	-463	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8807	14.72	2.32	12	0.02	12593.00	79867.00	216000	20240510	-14.17	162900	20240208	13.81	216000	-14.17	20240510	162900	13.81	20240208	216000	-14.17	20240510	162900	13.81	20240208	0.01	N	002840	500	66 억	157035	N	N	3	N	N
55	20241220	110137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185200	-3600	5	-1.91	149154600	799	37.85	187600	189200	185200	245000	132200	188800	186676.60	3.31	0	-424	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8797	14.71	2.32	12	0.02	12593.00	79867.00	216000	20240510	-14.26	162900	20240208	13.69	216000	-14.26	20240510	162900	13.69	20240208	216000	-14.26	20240510	162900	13.69	20240208	0.01	N	002840	500	66 억	157035	N	N	3	N	N
56	20241220	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186300	-2500	5	-1.32	90210200	482	22.83	187600	189200	186200	245000	132200	188800	187158.09	3.31	0	-213	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8849	14.79	2.33	12	0.01	12593.00	79867.00	216000	20240510	-13.75	162900	20240208	14.36	216000	-13.75	20240510	162900	14.36	20240208	216000	-13.75	20240510	162900	14.36	20240208	0.01	N	002840	500	66 억	157035	N	N	3	N	N
57	20241220	090139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189200	400	2	0.21	4128800	22	1.04	187600	189200	187600	245000	132200	188800	187672.73	3.31	0	-21	192400	190600	188900	187100	185400	190550	187050	67	56200	500	135930	100	1	4750000	8987	15.02	2.37	12	0.00	12593.00	79867.00	216000	20240510	-12.41	162900	20240208	16.14	216000	-12.41	20240510	162900	16.14	20240208	216000	-12.41	20240510	162900	16.14	20240208	0.01	N	002840	500	66 억	157035	N	N	3	N	N
58	20241219	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188800	-2300	5	-1.20	399595000	2111	155.33	188800	190700	187200	248000	133800	191100	189292.50	3.31	0	-477	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	8968	14.99	2.36	12	0.04	12593.00	79867.00	216000	20240510	-12.59	162900	20240208	15.90	216000	-12.59	20240510	162900	15.90	20240208	216000	-12.59	20240510	162900	15.90	20240208	0.01	N	002840	500	66 억	157422	N	N	3	N	N
59	20241219	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188300	-2800	5	-1.47	377726400	1995	146.80	188800	190700	187200	248000	133800	191100	189336.54	3.31	0	-488	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	8944	14.95	2.36	12	0.04	12593.00	79867.00	216000	20240510	-12.82	162900	20240208	15.59	216000	-12.82	20240510	162900	15.59	20240208	216000	-12.82	20240510	162900	15.59	20240208	0.01	N	002840	500	66 억	157422	N	N	11	N	N
60	20241219	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189000	-2100	5	-1.10	280105300	1479	108.83	188800	190700	187200	248000	133800	191100	189388.30	3.31	0	-398	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	8978	15.01	2.37	12	0.03	12593.00	79867.00	216000	20240510	-12.50	162900	20240208	16.02	216000	-12.50	20240510	162900	16.02	20240208	216000	-12.50	20240510	162900	16.02	20240208	0.01	N	002840	500	66 억	157422	N	N	11	N	N
61	20241219	130138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189000	-2100	5	-1.10	275380500	1454	106.99	188800	190700	187200	248000	133800	191100	189395.12	3.31	0	-377	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	8978	15.01	2.37	12	0.03	12593.00	79867.00	216000	20240510	-12.50	162900	20240208	16.02	216000	-12.50	20240510	162900	16.02	20240208	216000	-12.50	20240510	162900	16.02	20240208	0.01	N	002840	500	66 억	157422	N	N	11	N	N
62	20241219	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188900	-2200	5	-1.15	262722200	1387	102.06	188800	190700	187200	248000	133800	191100	189417.59	3.31	0	-354	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	8973	15.00	2.37	12	0.03	12593.00	79867.00	216000	20240510	-12.55	162900	20240208	15.96	216000	-12.55	20240510	162900	15.96	20240208	216000	-12.55	20240510	162900	15.96	20240208	0.01	N	002840	500	66 억	157422	N	N	11	N	N
63	20241219	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189100	-2000	5	-1.05	212653100	1122	82.56	188800	190700	187200	248000	133800	191100	189530.39	3.31	0	-153	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	8982	15.02	2.37	12	0.02	12593.00	79867.00	216000	20240510	-12.45	162900	20240208	16.08	216000	-12.45	20240510	162900	16.08	20240208	216000	-12.45	20240510	162900	16.08	20240208	0.01	N	002840	500	66 억	157422	N	N	11	N	N
64	20241219	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189900	-1200	5	-0.63	120470400	635	46.73	188800	190700	187200	248000	133800	191100	189717.17	3.31	0	-110	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	9020	15.08	2.38	12	0.01	12593.00	79867.00	216000	20240510	-12.08	162900	20240208	16.57	216000	-12.08	20240510	162900	16.57	20240208	216000	-12.08	20240510	162900	16.57	20240208	0.01	N	002840	500	66 억	157422	N	N	11	N	N
65	20241219	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189100	-2000	5	-1.05	17158100	91	6.70	188800	189100	187200	248000	133800	191100	188550.55	3.31	0	-70	194100	192600	191300	189800	188500	191950	189150	67	56900	500	137590	100	1	4750000	8982	15.02	2.37	12	0.00	12593.00	79867.00	216000	20240510	-12.45	162900	20240208	16.08	216000	-12.45	20240510	162900	16.08	20240208	216000	-12.45	20240510	162900	16.08	20240208	0.01	N	002840	500	66 억	157422	N	N	11	N	N
66	20241218	160138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191100	-1400	5	-0.73	259166100	1358	118.19	192800	192800	190000	250000	134800	192500	190843.77	3.32	0	-229	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9077	15.18	2.39	12	0.03	12593.00	79867.00	216000	20240510	-11.53	162900	20240208	17.31	216000	-11.53	20240510	162900	17.31	20240208	216000	-11.53	20240510	162900	17.31	20240208	0.01	N	002840	500	66 억	157772	N	N	11	N	N
67	20241218	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190100	-2400	5	-1.25	226523300	1187	103.31	192800	192800	190000	250000	134800	192500	190836.82	3.32	0	-212	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9030	15.10	2.38	12	0.02	12593.00	79867.00	216000	20240510	-11.99	162900	20240208	16.70	216000	-11.99	20240510	162900	16.70	20240208	216000	-11.99	20240510	162900	16.70	20240208	0.01	N	002840	500	66 억	157772	N	N	20	N	N
68	20241218	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190800	-1700	5	-0.88	189607800	993	86.42	192800	192800	190000	250000	134800	192500	190944.41	3.32	0	-188	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9063	15.15	2.39	12	0.02	12593.00	79867.00	216000	20240510	-11.67	162900	20240208	17.13	216000	-11.67	20240510	162900	17.13	20240208	216000	-11.67	20240510	162900	17.13	20240208	0.01	N	002840	500	66 억	157772	N	N	20	N	N
69	20241218	130138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190700	-1800	5	-0.94	180453000	945	82.25	192800	192800	190000	250000	134800	192500	190955.56	3.32	0	-171	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9058	15.14	2.39	12	0.02	12593.00	79867.00	216000	20240510	-11.71	162900	20240208	17.07	216000	-11.71	20240510	162900	17.07	20240208	216000	-11.71	20240510	162900	17.07	20240208	0.01	N	002840	500	66 억	157772	N	N	20	N	N
70	20241218	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190500	-2000	5	-1.04	168830200	884	76.94	192800	192800	190000	250000	134800	192500	190984.39	3.32	0	-129	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9049	15.13	2.39	12	0.02	12593.00	79867.00	216000	20240510	-11.81	162900	20240208	16.94	216000	-11.81	20240510	162900	16.94	20240208	216000	-11.81	20240510	162900	16.94	20240208	0.01	N	002840	500	66 억	157772	N	N	20	N	N
71	20241218	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191500	-1000	5	-0.52	54278400	283	24.63	192800	192800	191400	250000	134800	192500	191796.47	3.32	0	-74	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9096	15.21	2.40	12	0.01	12593.00	79867.00	216000	20240510	-11.34	162900	20240208	17.56	216000	-11.34	20240510	162900	17.56	20240208	216000	-11.34	20240510	162900	17.56	20240208	0.01	N	002840	500	66 억	157772	N	N	20	N	N
72	20241218	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191700	-800	5	-0.42	37232300	194	16.88	192800	192800	191400	250000	134800	192500	191919.07	3.32	0	-64	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9106	15.22	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.25	162900	20240208	17.68	216000	-11.25	20240510	162900	17.68	20240208	216000	-11.25	20240510	162900	17.68	20240208	0.01	N	002840	500	66 억	157772	N	N	20	N	N
73	20241218	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191600	-900	5	-0.47	5008300	26	2.26	192800	192800	191600	250000	134800	192500	192626.92	3.32	0	2	193966	193232	192166	191432	190366	192700	190900	67	57500	500	138600	100	1	4750000	9101	15.21	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.30	162900	20240208	17.62	216000	-11.30	20240510	162900	17.62	20240208	216000	-11.30	20240510	162900	17.62	20240208	0.01	N	002840	500	66 억	157772	N	N	20	N	N
74	20241217	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192500	1100	2	0.57	220531800	1149	40.99	192900	192900	191100	248500	134000	191400	191933.68	3.33	0	92	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9144	15.29	2.41	12	0.02	12593.00	79867.00	216000	20240510	-10.88	162900	20240208	18.17	216000	-10.88	20240510	162900	18.17	20240208	216000	-10.88	20240510	162900	18.17	20240208	0.01	N	002840	500	66 억	157986	N	N	20	N	N
75	20241217	150137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192000	600	2	0.31	148624300	775	27.65	192900	192900	191100	248500	134000	191400	191773.29	3.33	0	-67	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9120	15.25	2.40	12	0.02	12593.00	79867.00	216000	20240510	-11.11	162900	20240208	17.86	216000	-11.11	20240510	162900	17.86	20240208	216000	-11.11	20240510	162900	17.86	20240208	0.01	N	002840	500	66 억	157986	N	N	53	N	N
76	20241217	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192000	600	2	0.31	111000400	579	20.66	192900	192900	191100	248500	134000	191400	191710.54	3.33	0	-122	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9120	15.25	2.40	12	0.01	12593.00	79867.00	216000	20240510	-11.11	162900	20240208	17.86	216000	-11.11	20240510	162900	17.86	20240208	216000	-11.11	20240510	162900	17.86	20240208	0.01	N	002840	500	66 억	157986	N	N	53	N	N
77	20241217	130135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191300	-100	5	-0.05	62694000	327	11.67	192900	192900	191100	248500	134000	191400	191724.77	3.33	0	-105	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9087	15.19	2.40	12	0.01	12593.00	79867.00	216000	20240510	-11.44	162900	20240208	17.43	216000	-11.44	20240510	162900	17.43	20240208	216000	-11.44	20240510	162900	17.43	20240208	0.01	N	002840	500	66 억	157986	N	N	53	N	N
78	20241217	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191400	0	3	0.00	52550100	274	9.78	192900	192900	191100	248500	134000	191400	191788.69	3.33	0	-105	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9092	15.20	2.40	12	0.01	12593.00	79867.00	216000	20240510	-11.39	162900	20240208	17.50	216000	-11.39	20240510	162900	17.50	20240208	216000	-11.39	20240510	162900	17.50	20240208	0.01	N	002840	500	66 억	157986	N	N	53	N	N
79	20241217	110137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191500	100	2	0.05	36855300	192	6.85	192900	192900	191100	248500	134000	191400	191954.69	3.33	0	-72	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9096	15.21	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.34	162900	20240208	17.56	216000	-11.34	20240510	162900	17.56	20240208	216000	-11.34	20240510	162900	17.56	20240208	0.01	N	002840	500	66 억	157986	N	N	53	N	N
80	20241217	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191600	200	2	0.10	33025200	172	6.14	192900	192900	191100	248500	134000	191400	192006.98	3.33	0	-74	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9101	15.21	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.30	162900	20240208	17.62	216000	-11.30	20240510	162900	17.62	20240208	216000	-11.30	20240510	162900	17.62	20240208	0.01	N	002840	500	66 억	157986	N	N	53	N	N
81	20241217	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191100	-300	5	-0.16	2881000	15	0.54	192900	192900	191100	248500	134000	191400	192066.67	3.33	0	0	199800	195600	193500	189300	187200	194550	188250	67	57100	500	137800	100	1	4750000	9077	15.18	2.39	12	0.00	12593.00	79867.00	216000	20240510	-11.53	162900	20240208	17.31	216000	-11.53	20240510	162900	17.31	20240208	216000	-11.53	20240510	162900	17.31	20240208	0.01	N	002840	500	66 억	157986	N	N	53	N	N
82	20241216	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191400	-3700	5	-1.90	538566500	2799	46.84	195100	197700	191400	253500	136600	195100	192414.99	3.35	0	-828	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9092	15.20	2.40	12	0.06	12593.00	79867.00	216000	20240510	-11.39	162900	20240208	17.50	216000	-11.39	20240510	162900	17.50	20240208	216000	-11.39	20240510	162900	17.50	20240208	0.01	N	002840	500	66 억	159049	N	N	53	N	N
83	20241216	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192100	-3000	5	-1.54	466988800	2426	40.60	195100	197700	191400	253500	136600	195100	192493.32	3.35	0	-760	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9125	15.25	2.41	12	0.05	12593.00	79867.00	216000	20240510	-11.06	162900	20240208	17.93	216000	-11.06	20240510	162900	17.93	20240208	216000	-11.06	20240510	162900	17.93	20240208	0.01	N	002840	500	66 억	159049	N	N	715	N	N
84	20241216	140137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192400	-2700	5	-1.38	429538700	2231	37.33	195100	197700	191400	253500	136600	195100	192531.91	3.35	0	-733	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9139	15.28	2.41	12	0.05	12593.00	79867.00	216000	20240510	-10.93	162900	20240208	18.11	216000	-10.93	20240510	162900	18.11	20240208	216000	-10.93	20240510	162900	18.11	20240208	0.01	N	002840	500	66 억	159049	N	N	715	N	N
85	20241216	130138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191700	-3400	5	-1.74	372985700	1936	32.40	195100	197700	191700	253500	136600	195100	192657.90	3.35	0	-760	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9106	15.22	2.40	12	0.04	12593.00	79867.00	216000	20240510	-11.25	162900	20240208	17.68	216000	-11.25	20240510	162900	17.68	20240208	216000	-11.25	20240510	162900	17.68	20240208	0.01	N	002840	500	66 억	159049	N	N	715	N	N
86	20241216	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192900	-2200	5	-1.13	195609000	1013	16.95	195100	197700	192500	253500	136600	195100	193098.72	3.35	0	-47	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9163	15.32	2.42	12	0.02	12593.00	79867.00	216000	20240510	-10.69	162900	20240208	18.42	216000	-10.69	20240510	162900	18.42	20240208	216000	-10.69	20240510	162900	18.42	20240208	0.01	N	002840	500	66 억	159049	N	N	715	N	N
87	20241216	110137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193200	-1900	5	-0.97	187119100	969	16.21	195100	197700	192500	253500	136600	195100	193105.37	3.35	0	-30	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9177	15.34	2.42	12	0.02	12593.00	79867.00	216000	20240510	-10.56	162900	20240208	18.60	216000	-10.56	20240510	162900	18.60	20240208	216000	-10.56	20240510	162900	18.60	20240208	0.01	N	002840	500	66 억	159049	N	N	715	N	N
88	20241216	100137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193500	-1600	5	-0.82	150419000	779	13.04	195100	197700	192500	253500	136600	195100	193092.43	3.35	0	20	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9191	15.37	2.42	12	0.02	12593.00	79867.00	216000	20240510	-10.42	162900	20240208	18.78	216000	-10.42	20240510	162900	18.78	20240208	216000	-10.42	20240510	162900	18.78	20240208	0.01	N	002840	500	66 억	159049	N	N	715	N	N
89	20241216	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196800	1700	2	0.87	17250700	89	1.49	195100	197700	192600	253500	136600	195100	193828.09	3.35	0	11	206900	201000	196100	190200	185300	198550	187750	67	58400	500	140470	100	1	4750000	9348	15.63	2.46	12	0.00	12593.00	79867.00	216000	20240510	-8.89	162900	20240208	20.81	216000	-8.89	20240510	162900	20.81	20240208	216000	-8.89	20240510	162900	20.81	20240208	0.01	N	002840	500	66 억	159049	N	N	715	N	N
90	20241213	160133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195100	900	2	0.46	1179921100	5971	17.99	195900	202000	191200	252000	136000	194200	197611.15	3.32	0	1736	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9267	15.49	2.44	12	0.13	12593.00	79867.00	216000	20240510	-9.68	162900	20240208	19.77	216000	-9.68	20240510	162900	19.77	20240208	216000	-9.68	20240510	162900	19.77	20240208	0.01	N	002840	500	66 억	157647	N	N	706	N	N
91	20241213	150137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196400	2200	2	1.13	1086997300	5496	16.55	195900	202000	191200	252000	136000	194200	197779.71	3.32	0	1777	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9329	15.60	2.46	12	0.12	12593.00	79867.00	216000	20240510	-9.07	162900	20240208	20.56	216000	-9.07	20240510	162900	20.56	20240208	216000	-9.07	20240510	162900	20.56	20240208	0.01	N	002840	500	66 억	157647	N	N	4255	N	N
92	20241213	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194300	100	2	0.05	987893400	4989	15.03	195900	202000	191200	252000	136000	194200	198014.31	3.32	0	1888	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9229	15.43	2.43	12	0.11	12593.00	79867.00	216000	20240510	-10.05	162900	20240208	19.28	216000	-10.05	20240510	162900	19.28	20240208	216000	-10.05	20240510	162900	19.28	20240208	0.01	N	002840	500	66 억	157647	N	N	4255	N	N
93	20241213	130138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194500	300	2	0.15	960872000	4850	14.61	195900	202000	191200	252000	136000	194200	198117.94	3.32	0	1999	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9239	15.45	2.44	12	0.10	12593.00	79867.00	216000	20240510	-9.95	162900	20240208	19.40	216000	-9.95	20240510	162900	19.40	20240208	216000	-9.95	20240510	162900	19.40	20240208	0.01	N	002840	500	66 억	157647	N	N	4255	N	N
94	20241213	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194800	600	2	0.31	924029900	4661	14.04	195900	202000	191200	252000	136000	194200	198247.14	3.32	0	2076	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9253	15.47	2.44	12	0.10	12593.00	79867.00	216000	20240510	-9.81	162900	20240208	19.58	216000	-9.81	20240510	162900	19.58	20240208	216000	-9.81	20240510	162900	19.58	20240208	0.01	N	002840	500	66 억	157647	N	N	4255	N	N
95	20241213	110137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196700	2500	2	1.29	854019700	4303	12.96	195900	202000	191200	252000	136000	194200	198470.76	3.32	0	2314	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9343	15.62	2.46	12	0.09	12593.00	79867.00	216000	20240510	-8.94	162900	20240208	20.75	216000	-8.94	20240510	162900	20.75	20240208	216000	-8.94	20240510	162900	20.75	20240208	0.01	N	002840	500	66 억	157647	N	N	4255	N	N
96	20241213	100137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199800	5600	2	2.88	625289900	3148	9.48	195900	202000	191200	252000	136000	194200	198630.84	3.32	0	2058	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9491	15.87	2.50	12	0.07	12593.00	79867.00	216000	20240510	-7.50	162900	20240208	22.65	216000	-7.50	20240510	162900	22.65	20240208	216000	-7.50	20240510	162900	22.65	20240208	0.01	N	002840	500	66 억	157647	N	N	4255	N	N
97	20241213	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194500	300	2	0.15	8747400	45	0.14	195900	195900	193500	252000	136000	194200	194386.67	3.32	0	-13	205066	199632	196566	191132	188066	198100	189600	67	57800	500	139820	100	1	4750000	9239	15.45	2.44	12	0.00	12593.00	79867.00	216000	20240510	-9.95	162900	20240208	19.40	216000	-9.95	20240510	162900	19.40	20240208	216000	-9.95	20240510	162900	19.40	20240208	0.01	N	002840	500	66 억	157647	N	N	4255	N	N
98	20241212	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194200	-5200	5	-2.61	6473192600	33120	547.26	199900	202000	193500	259000	139600	199400	195448.03	3.57	0	8668	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9225	15.42	2.43	12	0.70	12593.00	79867.00	216000	20240510	-10.09	162900	20240208	19.21	216000	-10.09	20240510	162900	19.21	20240208	216000	-10.09	20240510	162900	19.21	20240208	0.01	N	002840	500	66 억	169457	N	N	4139	N	N
99	20241212	150136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195400	-4000	5	-2.01	2029304500	10286	169.96	199900	202000	193500	259000	139600	199400	197288.01	3.57	0	1851	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9282	15.52	2.45	12	0.22	12593.00	79867.00	216000	20240510	-9.54	162900	20240208	19.95	216000	-9.54	20240510	162900	19.95	20240208	216000	-9.54	20240510	162900	19.95	20240208	0.01	N	002840	500	66 억	169457	N	N	1	N	N
100	20241212	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195800	-3600	5	-1.81	1370090500	6916	114.28	199900	202000	194000	259000	139600	199400	198104.47	3.57	0	1260	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9301	15.55	2.45	12	0.15	12593.00	79867.00	216000	20240510	-9.35	162900	20240208	20.20	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	162900	20.20	20240208	0.01	N	002840	500	66 억	169457	N	N	1	N	N
101	20241212	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197600	-1800	5	-0.90	1020107100	5142	84.96	199900	202000	194000	259000	139600	199400	198387.22	3.57	0	1133	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9386	15.69	2.47	12	0.11	12593.00	79867.00	216000	20240510	-8.52	162900	20240208	21.30	216000	-8.52	20240510	162900	21.30	20240208	216000	-8.52	20240510	162900	21.30	20240208	0.01	N	002840	500	66 억	169457	N	N	1	N	N
102	20241212	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195000	-4400	5	-2.21	922005900	4640	76.67	199900	202000	194000	259000	139600	199400	198708.17	3.57	0	1216	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9263	15.48	2.44	12	0.10	12593.00	79867.00	216000	20240510	-9.72	162900	20240208	19.71	216000	-9.72	20240510	162900	19.71	20240208	216000	-9.72	20240510	162900	19.71	20240208	0.01	N	002840	500	66 억	169457	N	N	1	N	N
103	20241212	110136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	199900	500	2	0.25	564544700	2846	47.03	199900	200000	194000	259000	139600	199400	198364.27	3.57	0	846	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9495	15.87	2.50	12	0.06	12593.00	79867.00	216000	20240510	-7.45	162900	20240208	22.71	216000	-7.45	20240510	162900	22.71	20240208	216000	-7.45	20240510	162900	22.71	20240208	0.01	N	002840	500	66 억	169457	N	N	1	N	N
104	20241212	100137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195200	-4200	5	-2.11	122706500	624	10.31	199900	199900	194000	259000	139600	199400	196645.03	3.57	0	43	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9272	15.50	2.44	12	0.01	12593.00	79867.00	216000	20240510	-9.63	162900	20240208	19.83	216000	-9.63	20240510	162900	19.83	20240208	216000	-9.63	20240510	162900	19.83	20240208	0.01	N	002840	500	66 억	169457	N	N	1	N	N
105	20241212	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	199900	500	2	0.25	7381300	37	0.61	199900	199900	199300	259000	139600	199400	199494.59	3.57	0	-23	202733	201066	197833	196166	192933	201900	197000	67	59600	500	143560	100	1	4750000	9495	15.87	2.50	12	0.00	12593.00	79867.00	216000	20240510	-7.45	162900	20240208	22.71	216000	-7.45	20240510	162900	22.71	20240208	216000	-7.45	20240510	162900	22.71	20240208	0.01	N	002840	500	66 억	169457	N	N	1	N	N
106	20241211	160136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	199400	4800	2	2.47	1195989900	6049	193.82	194600	199500	194600	252500	136300	194600	197716.96	3.55	0	1455	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9472	15.83	2.50	12	0.13	12593.00	79867.00	216000	20240510	-7.69	162900	20240208	22.41	216000	-7.69	20240510	162900	22.41	20240208	216000	-7.69	20240510	162900	22.41	20240208	0.02	N	002840	500	66 억	168532	N	N	1	N	N
107	20241211	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	199100	4500	2	2.31	1119855000	5667	181.58	194600	199500	194600	252500	136300	194600	197609.85	3.55	0	1270	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9457	15.81	2.49	12	0.12	12593.00	79867.00	216000	20240510	-7.82	162900	20240208	22.22	216000	-7.82	20240510	162900	22.22	20240208	216000	-7.82	20240510	162900	22.22	20240208	0.02	N	002840	500	66 억	168532	N	N	0	N	N
108	20241211	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	198600	4000	2	2.06	1035536800	5243	167.99	194600	199500	194600	252500	136300	194600	197508.45	3.55	0	1153	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9434	15.77	2.49	12	0.11	12593.00	79867.00	216000	20240510	-8.06	162900	20240208	21.92	216000	-8.06	20240510	162900	21.92	20240208	216000	-8.06	20240510	162900	21.92	20240208	0.02	N	002840	500	66 억	168532	N	N	0	N	N
109	20241211	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	198200	3600	2	1.85	967035100	4898	156.94	194600	199500	194600	252500	136300	194600	197434.69	3.55	0	1092	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9415	15.74	2.48	12	0.10	12593.00	79867.00	216000	20240510	-8.24	162900	20240208	21.67	216000	-8.24	20240510	162900	21.67	20240208	216000	-8.24	20240510	162900	21.67	20240208	0.02	N	002840	500	66 억	168532	N	N	0	N	N
110	20241211	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	199400	4800	2	2.47	783686200	3974	127.33	194600	199400	194600	252500	136300	194600	197203.37	3.55	0	956	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9472	15.83	2.50	12	0.08	12593.00	79867.00	216000	20240510	-7.69	162900	20240208	22.41	216000	-7.69	20240510	162900	22.41	20240208	216000	-7.69	20240510	162900	22.41	20240208	0.02	N	002840	500	66 억	168532	N	N	0	N	N
111	20241211	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	196300	1700	2	0.87	408831500	2080	66.65	194600	197900	194600	252500	136300	194600	196553.61	3.55	0	741	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9324	15.59	2.46	12	0.04	12593.00	79867.00	216000	20240510	-9.12	162900	20240208	20.50	216000	-9.12	20240510	162900	20.50	20240208	216000	-9.12	20240510	162900	20.50	20240208	0.02	N	002840	500	66 억	168532	N	N	0	N	N
112	20241211	100136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	196300	1700	2	0.87	274553400	1397	44.76	194600	197900	194600	252500	136300	194600	196530.71	3.55	0	721	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9324	15.59	2.46	12	0.03	12593.00	79867.00	216000	20240510	-9.12	162900	20240208	20.50	216000	-9.12	20240510	162900	20.50	20240208	216000	-9.12	20240510	162900	20.50	20240208	0.02	N	002840	500	66 억	168532	N	N	0	N	N
113	20241211	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194600	0	3	0.00	0	0	0.00	0	0	0	252500	136300	194600	0.00	3.55	0	0	197800	196200	193300	191700	188800	197000	192500	67	57900	500	140110	100	1	4750000	9244	15.45	2.44	12	0.00	12593.00	79867.00	216000	20240510	-9.91	162900	20240208	19.46	216000	-9.91	20240510	162900	19.46	20240208	216000	-9.91	20240510	162900	19.46	20240208	0.02	N	002840	500	66 억	168532	N	N	0	N	N
114	20241210	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194600	3200	2	1.67	603017600	3120	54.05	190500	194900	190400	248500	134000	191400	193274.87	3.54	0	563	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9244	15.45	2.44	12	0.07	12593.00	79867.00	216000	20240510	-9.91	162900	20240208	19.46	216000	-9.91	20240510	162900	19.46	20240208	216000	-9.91	20240510	162900	19.46	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
115	20241210	150136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193300	1900	2	0.99	564214000	2920	50.59	190500	194900	190400	248500	134000	191400	193223.97	3.54	0	691	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9182	15.35	2.42	12	0.06	12593.00	79867.00	216000	20240510	-10.51	162900	20240208	18.66	216000	-10.51	20240510	162900	18.66	20240208	216000	-10.51	20240510	162900	18.66	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
116	20241210	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	192600	1200	2	0.63	513386300	2657	46.03	190500	194900	190400	248500	134000	191400	193220.29	3.54	0	736	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9149	15.29	2.41	12	0.06	12593.00	79867.00	216000	20240510	-10.83	162900	20240208	18.23	216000	-10.83	20240510	162900	18.23	20240208	216000	-10.83	20240510	162900	18.23	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
117	20241210	130136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193400	2000	2	1.04	373794400	1935	33.52	190500	194900	190400	248500	134000	191400	193175.40	3.54	0	674	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9187	15.36	2.42	12	0.04	12593.00	79867.00	216000	20240510	-10.46	162900	20240208	18.72	216000	-10.46	20240510	162900	18.72	20240208	216000	-10.46	20240510	162900	18.72	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
118	20241210	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	192900	1500	2	0.78	334624900	1732	30.01	190500	194900	190400	248500	134000	191400	193201.44	3.54	0	695	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9163	15.32	2.42	12	0.04	12593.00	79867.00	216000	20240510	-10.69	162900	20240208	18.42	216000	-10.69	20240510	162900	18.42	20240208	216000	-10.69	20240510	162900	18.42	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
119	20241210	110136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193900	2500	2	1.31	176818600	916	15.87	190500	194900	190400	248500	134000	191400	193033.41	3.54	0	468	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9210	15.40	2.43	12	0.02	12593.00	79867.00	216000	20240510	-10.23	162900	20240208	19.03	216000	-10.23	20240510	162900	19.03	20240208	216000	-10.23	20240510	162900	19.03	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
120	20241210	100136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194100	2700	2	1.41	121351400	630	10.91	190500	194900	190400	248500	134000	191400	192621.27	3.54	0	380	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9220	15.41	2.43	12	0.01	12593.00	79867.00	216000	20240510	-10.14	162900	20240208	19.15	216000	-10.14	20240510	162900	19.15	20240208	216000	-10.14	20240510	162900	19.15	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
121	20241210	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	192000	600	2	0.31	41922400	220	3.81	190500	192100	190400	248500	134000	191400	190556.36	3.54	0	191	195266	193332	189866	187932	184466	194300	188900	67	57100	500	137800	100	1	4750000	9120	15.25	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.11	162900	20240208	17.86	216000	-11.11	20240510	162900	17.86	20240208	216000	-11.11	20240510	162900	17.86	20240208	0.02	N	002840	500	66 억	168044	N	N	0	N	N
122	20241209	160135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	191400	1800	2	0.95	1087051900	5772	134.89	189600	191800	186400	246000	132800	189600	188331.93	3.54	0	18	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	9092	15.20	2.40	12	0.12	12593.00	79867.00	216000	20240510	-11.39	162900	20240208	17.50	216000	-11.39	20240510	162900	17.50	20240208	216000	-11.39	20240510	162900	17.50	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
123	20241209	150136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	190900	1300	2	0.69	1013216500	5386	125.87	189600	190900	186400	246000	132800	189600	188120.40	3.54	0	-18	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	9068	15.16	2.39	12	0.11	12593.00	79867.00	216000	20240510	-11.62	162900	20240208	17.19	216000	-11.62	20240510	162900	17.19	20240208	216000	-11.62	20240510	162900	17.19	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
124	20241209	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	189700	100	2	0.05	925437800	4924	115.07	189600	190400	186400	246000	132800	189600	187944.31	3.54	0	-299	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	9011	15.06	2.38	12	0.10	12593.00	79867.00	216000	20240510	-12.18	162900	20240208	16.45	216000	-12.18	20240510	162900	16.45	20240208	216000	-12.18	20240510	162900	16.45	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
125	20241209	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	187900	-1700	5	-0.90	732947800	3900	91.14	189600	190400	186400	246000	132800	189600	187935.33	3.54	0	-257	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	8925	14.92	2.35	12	0.08	12593.00	79867.00	216000	20240510	-13.01	162900	20240208	15.35	216000	-13.01	20240510	162900	15.35	20240208	216000	-13.01	20240510	162900	15.35	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
126	20241209	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	187000	-2600	5	-1.37	719995800	3831	89.53	189600	190400	186400	246000	132800	189600	187939.39	3.54	0	-245	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	8883	14.85	2.34	12	0.08	12593.00	79867.00	216000	20240510	-13.43	162900	20240208	14.79	216000	-13.43	20240510	162900	14.79	20240208	216000	-13.43	20240510	162900	14.79	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
127	20241209	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	188000	-1600	5	-0.84	395131800	2097	49.01	189600	190400	187000	246000	132800	189600	188427.18	3.54	0	-136	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	8930	14.93	2.35	12	0.04	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	216000	-12.96	20240510	162900	15.41	20240208	216000	-12.96	20240510	162900	15.41	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
128	20241209	100137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	188900	-700	5	-0.37	176801400	935	21.85	189600	190400	187700	246000	132800	189600	189092.41	3.54	0	96	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	8973	15.00	2.37	12	0.02	12593.00	79867.00	216000	20240510	-12.55	162900	20240208	15.96	216000	-12.55	20240510	162900	15.96	20240208	216000	-12.55	20240510	162900	15.96	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
129	20241209	090136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	189600	0	3	0.00	0	0	0.00	0	0	0	246000	132800	189600	0.00	3.54	0	0	197466	193532	191566	187632	185666	192550	186650	67	56400	500	136510	100	1	4750000	9006	15.06	2.37	12	0.00	12593.00	79867.00	216000	20240510	-12.22	162900	20240208	16.39	216000	-12.22	20240510	162900	16.39	20240208	216000	-12.22	20240510	162900	16.39	20240208	0.02	N	002840	500	66 억	168116	N	N	0	N	N
130	20241206	160136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	189600	-5500	5	-2.82	821684600	4277	183.09	192700	195500	189600	253500	136600	195100	192117.04	3.52	0	933	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9006	15.06	2.37	12	0.09	12593.00	79867.00	216000	20240510	-12.22	162900	20240208	16.39	216000	-12.22	20240510	162900	16.39	20240208	216000	-12.22	20240510	162900	16.39	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
131	20241206	150136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	191700	-3400	5	-1.74	741280900	3854	164.98	192700	195500	190100	253500	136600	195100	192340.66	3.52	0	1246	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9106	15.22	2.40	12	0.08	12593.00	79867.00	216000	20240510	-11.25	162900	20240208	17.68	216000	-11.25	20240510	162900	17.68	20240208	216000	-11.25	20240510	162900	17.68	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
132	20241206	140135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	191800	-3300	5	-1.69	706617300	3673	157.23	192700	195500	190100	253500	136600	195100	192381.51	3.52	0	1165	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9111	15.23	2.40	12	0.08	12593.00	79867.00	216000	20240510	-11.20	162900	20240208	17.74	216000	-11.20	20240510	162900	17.74	20240208	216000	-11.20	20240510	162900	17.74	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
133	20241206	130136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	191100	-4000	5	-2.05	679607200	3532	151.20	192700	195500	190100	253500	136600	195100	192414.27	3.52	0	1124	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9077	15.18	2.39	12	0.07	12593.00	79867.00	216000	20240510	-11.53	162900	20240208	17.31	216000	-11.53	20240510	162900	17.31	20240208	216000	-11.53	20240510	162900	17.31	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
134	20241206	120135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	191900	-3200	5	-1.64	646320700	3358	143.75	192700	195500	190100	253500	136600	195100	192471.92	3.52	0	1099	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9115	15.24	2.40	12	0.07	12593.00	79867.00	216000	20240510	-11.16	162900	20240208	17.80	216000	-11.16	20240510	162900	17.80	20240208	216000	-11.16	20240510	162900	17.80	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
135	20241206	110136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193500	-1600	5	-0.82	394497400	2043	87.46	192700	195500	192200	253500	136600	195100	193097.11	3.52	0	577	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9191	15.37	2.42	12	0.04	12593.00	79867.00	216000	20240510	-10.42	162900	20240208	18.78	216000	-10.42	20240510	162900	18.78	20240208	216000	-10.42	20240510	162900	18.78	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
136	20241206	100135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193600	-1500	5	-0.77	116194800	600	25.68	192700	195500	192700	253500	136600	195100	193658.00	3.52	0	189	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9196	15.37	2.42	12	0.01	12593.00	79867.00	216000	20240510	-10.37	162900	20240208	18.85	216000	-10.37	20240510	162900	18.85	20240208	216000	-10.37	20240510	162900	18.85	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
137	20241206	090136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195000	-100	5	-0.05	580400	3	0.13	192700	195000	192700	253500	136600	195100	193466.67	3.52	0	0	203566	199332	195266	191032	186966	197300	189000	67	58400	500	140470	100	1	4750000	9263	15.48	2.44	12	0.00	12593.00	79867.00	216000	20240510	-9.72	162900	20240208	19.71	216000	-9.72	20240510	162900	19.71	20240208	216000	-9.72	20240510	162900	19.71	20240208	0.02	N	002840	500	66 억	167038	N	N	0	N	N
138	20241205	160135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195100	-2000	5	-1.01	453385800	2335	135.68	199500	199500	191200	256000	138000	197100	194168.71	3.53	0	-421	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9267	15.49	2.44	12	0.05	12593.00	79867.00	216000	20240510	-9.68	162900	20240208	19.77	216000	-9.68	20240510	162900	19.77	20240208	216000	-9.68	20240510	162900	19.77	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
139	20241205	150135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195400	-1700	5	-0.86	424121700	2185	126.96	199500	199500	191200	256000	138000	197100	194106.04	3.53	0	-414	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9282	15.52	2.45	12	0.05	12593.00	79867.00	216000	20240510	-9.54	162900	20240208	19.95	216000	-9.54	20240510	162900	19.95	20240208	216000	-9.54	20240510	162900	19.95	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
140	20241205	140134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	192800	-4300	5	-2.18	356376000	1836	106.68	199500	199500	191200	256000	138000	197100	194104.58	3.53	0	-345	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9158	15.31	2.41	12	0.04	12593.00	79867.00	216000	20240510	-10.74	162900	20240208	18.35	216000	-10.74	20240510	162900	18.35	20240208	216000	-10.74	20240510	162900	18.35	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
141	20241205	130135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194500	-2600	5	-1.32	212548800	1091	63.39	199500	199500	193400	256000	138000	197100	194820.16	3.53	0	-25	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9239	15.45	2.44	12	0.02	12593.00	79867.00	216000	20240510	-9.95	162900	20240208	19.40	216000	-9.95	20240510	162900	19.40	20240208	216000	-9.95	20240510	162900	19.40	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
142	20241205	120135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194300	-2800	5	-1.42	190371000	977	56.77	199500	199500	193400	256000	138000	197100	194852.61	3.53	0	-35	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9229	15.43	2.43	12	0.02	12593.00	79867.00	216000	20240510	-10.05	162900	20240208	19.28	216000	-10.05	20240510	162900	19.28	20240208	216000	-10.05	20240510	162900	19.28	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
143	20241205	110135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194100	-3000	5	-1.52	147480400	756	43.93	199500	199500	193400	256000	138000	197100	195079.89	3.53	0	12	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9220	15.41	2.43	12	0.02	12593.00	79867.00	216000	20240510	-10.14	162900	20240208	19.15	216000	-10.14	20240510	162900	19.15	20240208	216000	-10.14	20240510	162900	19.15	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
144	20241205	100134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	196200	-900	5	-0.46	25055500	128	7.44	199500	199500	194300	256000	138000	197100	195746.09	3.53	0	26	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9320	15.58	2.46	12	0.00	12593.00	79867.00	216000	20240510	-9.17	162900	20240208	20.44	216000	-9.17	20240510	162900	20.44	20240208	216000	-9.17	20240510	162900	20.44	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
145	20241205	090135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197100	0	3	0.00	0	0	0.00	0	0	0	256000	138000	197100	0.00	3.53	0	0	203833	200466	196233	192866	188633	202150	194550	67	58900	500	141910	100	1	4750000	9362	15.65	2.47	12	0.00	12593.00	79867.00	216000	20240510	-8.75	162900	20240208	20.99	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	162900	20.99	20240208	0.02	N	002840	500	66 억	167635	N	N	0	N	N
146	20241204	160133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197100	100	2	0.05	339156500	1721	79.71	196500	199600	192000	256000	137900	197000	197069.44	3.51	0	858	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9362	15.65	2.47	12	0.04	12593.00	79867.00	216000	20240510	-8.75	162900	20231127	20.99	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	162900	20.99	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
147	20241204	150134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197100	100	2	0.05	323600400	1642	76.05	196500	199600	192000	256000	137900	197000	197076.98	3.51	0	848	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9362	15.65	2.47	12	0.03	12593.00	79867.00	216000	20240510	-8.75	162900	20231127	20.99	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	162900	20.99	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
148	20241204	140134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	198300	1300	2	0.66	291356000	1479	68.50	196500	199600	192000	256000	137900	197000	196995.27	3.51	0	754	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9419	15.75	2.48	12	0.03	12593.00	79867.00	216000	20240510	-8.19	162900	20231127	21.73	216000	-8.19	20240510	162900	21.73	20240208	216000	-8.19	20240510	162900	21.73	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
149	20241204	130134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	196400	-600	5	-0.30	230931500	1173	54.33	196500	199600	192000	256000	137900	197000	196872.55	3.51	0	684	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9329	15.60	2.46	12	0.02	12593.00	79867.00	216000	20240510	-9.07	162900	20231127	20.56	216000	-9.07	20240510	162900	20.56	20240208	216000	-9.07	20240510	162900	20.56	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
150	20241204	120133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195900	-1100	5	-0.56	192859700	979	45.35	196500	199600	192000	256000	137900	197000	196996.63	3.51	0	644	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9305	15.56	2.45	12	0.02	12593.00	79867.00	216000	20240510	-9.31	162900	20231127	20.26	216000	-9.31	20240510	162900	20.26	20240208	216000	-9.31	20240510	162900	20.26	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
151	20241204	110132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195500	-1500	5	-0.76	170271100	864	40.02	196500	199600	192000	256000	137900	197000	197073.03	3.51	0	592	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9286	15.52	2.45	12	0.02	12593.00	79867.00	216000	20240510	-9.49	162900	20231127	20.01	216000	-9.49	20240510	162900	20.01	20240208	216000	-9.49	20240510	162900	20.01	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
152	20241204	100133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	198000	1000	2	0.51	128513000	651	30.15	196500	199600	192000	256000	137900	197000	197408.60	3.51	0	497	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9405	15.72	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.33	162900	20231127	21.55	216000	-8.33	20240510	162900	21.55	20240208	216000	-8.33	20240510	162900	21.55	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
153	20241204	090135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195600	-1400	5	-0.71	1570200	8	0.37	196500	196500	195600	256000	137900	197000	196275.00	3.51	0	-1	203466	200232	195666	192432	187866	201850	194050	67	59000	500	141840	100	1	4750000	9291	15.53	2.45	12	0.00	12593.00	79867.00	216000	20240510	-9.44	162900	20231127	20.07	216000	-9.44	20240510	162900	20.07	20240208	216000	-9.44	20240510	162900	20.07	20240208	0.02	N	002840	500	66 억	166866	N	N	0	N	N
154	20241203	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197000	2800	2	1.44	424521400	2159	125.38	194200	198900	191100	252000	136000	194200	196628.72	3.49	0	937	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9358	15.64	2.47	12	0.05	12593.00	79867.00	216000	20240510	-8.80	162900	20231124	20.93	216000	-8.80	20240510	162900	20.93	20240208	216000	-8.80	20240510	162900	20.93	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
155	20241203	150138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	195900	1700	2	0.88	391756900	1992	115.68	194200	198900	191100	252000	136000	194200	196665.11	3.49	0	898	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9305	15.56	2.45	12	0.04	12593.00	79867.00	216000	20240510	-9.31	162900	20231124	20.26	216000	-9.31	20240510	162900	20.26	20240208	216000	-9.31	20240510	162900	20.26	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
156	20241203	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197000	2800	2	1.44	320548500	1629	94.60	194200	198900	191100	252000	136000	194200	196776.24	3.49	0	848	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9358	15.64	2.47	12	0.03	12593.00	79867.00	216000	20240510	-8.80	162900	20231124	20.93	216000	-8.80	20240510	162900	20.93	20240208	216000	-8.80	20240510	162900	20.93	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
157	20241203	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	196800	2600	2	1.34	278259300	1414	82.11	194200	198900	191100	252000	136000	194200	196788.76	3.49	0	755	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9348	15.63	2.46	12	0.03	12593.00	79867.00	216000	20240510	-8.89	162900	20231124	20.81	216000	-8.89	20240510	162900	20.81	20240208	216000	-8.89	20240510	162900	20.81	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
158	20241203	120141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	198100	3900	2	2.01	205828800	1046	60.74	194200	198900	191100	252000	136000	194200	196777.06	3.49	0	540	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9410	15.73	2.48	12	0.02	12593.00	79867.00	216000	20240510	-8.29	162900	20231124	21.61	216000	-8.29	20240510	162900	21.61	20240208	216000	-8.29	20240510	162900	21.61	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
159	20241203	110135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197000	2800	2	1.44	137559700	701	40.71	194200	197500	191100	252000	136000	194200	196233.52	3.49	0	410	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9358	15.64	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.80	162900	20231124	20.93	216000	-8.80	20240510	162900	20.93	20240208	216000	-8.80	20240510	162900	20.93	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
160	20241203	100133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	197100	2900	2	1.49	88810700	454	26.36	194200	197300	191100	252000	136000	194200	195618.28	3.49	0	217	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9362	15.65	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.75	162900	20231124	20.99	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	162900	20.99	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
161	20241203	090134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194200	0	3	0.00	388400	2	0.12	194200	194200	194200	252000	136000	194200	194200.00	3.49	0	0	197800	196000	192400	190600	187000	196900	191500	67	57800	500	139820	100	1	4750000	9225	15.42	2.43	12	0.00	12593.00	79867.00	216000	20240510	-10.09	162900	20231124	19.21	216000	-10.09	20240510	162900	19.21	20240208	216000	-10.09	20240510	162900	19.21	20240208	0.02	N	002840	500	66 억	165860	N	N	0	N	N
162	20241202	160132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	194200	3100	2	1.62	332070900	1719	124.75	188900	194200	188800	248000	133800	191100	193176.79	3.48	0	627	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9225	15.42	2.43	12	0.04	12593.00	79867.00	216000	20240510	-10.09	162900	20231123	19.21	216000	-10.09	20240510	162900	19.21	20240208	216000	-10.09	20240510	162900	19.21	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N
163	20241202	150135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193800	2700	2	1.41	268000200	1388	100.73	188900	194100	188800	248000	133800	191100	193083.72	3.48	0	611	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9206	15.39	2.43	12	0.03	12593.00	79867.00	216000	20240510	-10.28	162900	20231123	18.97	216000	-10.28	20240510	162900	18.97	20240208	216000	-10.28	20240510	162900	18.97	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N
164	20241202	140135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193900	2800	2	1.47	215851400	1119	81.20	188900	193900	188800	248000	133800	191100	192896.69	3.48	0	443	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9210	15.40	2.43	12	0.02	12593.00	79867.00	216000	20240510	-10.23	162900	20231123	19.03	216000	-10.23	20240510	162900	19.03	20240208	216000	-10.23	20240510	162900	19.03	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N
165	20241202	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193400	2300	2	1.20	139989500	727	52.76	188900	193700	188800	248000	133800	191100	192557.77	3.48	0	366	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9187	15.36	2.42	12	0.02	12593.00	79867.00	216000	20240510	-10.46	162900	20231123	18.72	216000	-10.46	20240510	162900	18.72	20240208	216000	-10.46	20240510	162900	18.72	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N
166	20241202	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193300	2200	2	1.15	122789600	638	46.30	188900	193700	188800	248000	133800	191100	192460.19	3.48	0	329	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9182	15.35	2.42	12	0.01	12593.00	79867.00	216000	20240510	-10.51	162900	20231123	18.66	216000	-10.51	20240510	162900	18.66	20240208	216000	-10.51	20240510	162900	18.66	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N
167	20241202	110131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	192200	1100	2	0.58	97108300	505	36.65	188900	193100	188800	248000	133800	191100	192293.66	3.48	0	249	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9130	15.26	2.41	12	0.01	12593.00	79867.00	216000	20240510	-11.02	162900	20231123	17.99	216000	-11.02	20240510	162900	17.99	20240208	216000	-11.02	20240510	162900	17.99	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N
168	20241202	100133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	193000	1900	2	0.99	55692200	290	21.04	188900	193100	188800	248000	133800	191100	192042.07	3.48	0	176	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9168	15.33	2.42	12	0.01	12593.00	79867.00	216000	20240510	-10.65	162900	20231123	18.48	216000	-10.65	20240510	162900	18.48	20240208	216000	-10.65	20240510	162900	18.48	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N
169	20241202	090133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	190900	-200	5	-0.10	3222500	17	1.23	188900	190900	188800	248000	133800	191100	189558.82	3.48	0	3	196033	193566	192133	189666	188233	192850	188950	67	56900	500	137590	100	1	4750000	9068	15.16	2.39	12	0.00	12593.00	79867.00	216000	20240510	-11.62	162900	20231123	17.19	216000	-11.62	20240510	162900	17.19	20240208	216000	-11.62	20240510	162900	17.19	20240208	0.02	N	002840	500	66 억	165213	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History