KissMeData/051910/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160546	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
3	20241231	150548	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
4	20241231	140546	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
5	20241231	130547	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
6	20241231	120546	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
7	20241231	110545	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
8	20241231	100539	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
9	20241231	090548	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	50137071500	198781	86.55	245000	255000	244500	321000	173000	247000	252232.23	33.61	3102	-4756	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23727613	N	N	3021	N	N
10	20241230	160544	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	3000	2	1.21	49954021000	198050	86.24	245000	255000	244500	321000	173000	247000	252232.23	33.61	0	-4704	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176481	14.63	0.61	12	0.28	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	520000	-51.92	20240219	242000	3.31	20241227	520000	-51.92	20240219	242000	3.31	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3021	N	N
11	20241230	150547	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251500	4500	2	1.82	41926455000	165989	72.28	245000	255000	244500	321000	173000	247000	252585.74	33.61	0	8025	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	177540	14.72	0.61	12	0.24	17090.00	411247.00	520000	20240219	-51.63	242000	20241227	3.93	520000	-51.63	20240219	242000	3.93	20241227	520000	-51.63	20240219	242000	3.93	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3938	N	N
12	20241230	140546	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	5500	2	2.23	35964909000	142304	61.96	245000	255000	244500	321000	173000	247000	252732.94	33.61	0	12394	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	178246	14.77	0.61	12	0.20	17090.00	411247.00	520000	20240219	-51.44	242000	20241227	4.34	520000	-51.44	20240219	242000	4.34	20241227	520000	-51.44	20240219	242000	4.34	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3938	N	N
13	20241230	130545	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	254000	7000	2	2.83	31980161500	126567	55.11	245000	255000	244500	321000	173000	247000	252673.77	33.61	0	15450	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	179305	14.86	0.62	12	0.18	17090.00	411247.00	520000	20240219	-51.15	242000	20241227	4.96	520000	-51.15	20240219	242000	4.96	20241227	520000	-51.15	20240219	242000	4.96	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3938	N	N
14	20241230	120543	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	5500	2	2.23	27600231500	109282	47.58	245000	255000	244500	321000	173000	247000	252559.72	33.61	0	15579	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	178246	14.77	0.61	12	0.15	17090.00	411247.00	520000	20240219	-51.44	242000	20241227	4.34	520000	-51.44	20240219	242000	4.34	20241227	520000	-51.44	20240219	242000	4.34	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3938	N	N
15	20241230	110545	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	5500	2	2.23	24504760500	97025	42.25	245000	255000	244500	321000	173000	247000	252561.30	33.61	0	18392	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	178246	14.77	0.61	12	0.14	17090.00	411247.00	520000	20240219	-51.44	242000	20241227	4.34	520000	-51.44	20240219	242000	4.34	20241227	520000	-51.44	20240219	242000	4.34	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3938	N	N
16	20241230	100545	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	254000	7000	2	2.83	18383446000	72919	31.75	245000	255000	244500	321000	173000	247000	252107.76	33.61	0	13360	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	179305	14.86	0.62	12	0.10	17090.00	411247.00	520000	20240219	-51.15	242000	20241227	4.96	520000	-51.15	20240219	242000	4.96	20241227	520000	-51.15	20240219	242000	4.96	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3938	N	N
17	20241230	090547	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	2500	2	1.01	2357862500	9546	4.16	245000	249500	244500	321000	173000	247000	247000.05	33.61	0	783	254333	250666	246333	242666	238333	252500	244500	3530	74000	5000	182780	500	1	70592343	176128	14.60	0.61	12	0.01	17090.00	411247.00	520000	20240219	-52.02	242000	20241227	3.10	520000	-52.02	20240219	242000	3.10	20241227	520000	-52.02	20240219	242000	3.10	20241227	0.57	N	051910	5000	3529 억	23724511	N	N	3938	N	N
18	20241227	160543	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247000	-1000	5	-0.40	56189313000	228581	117.38	244000	250000	242000	322000	174000	248000	245810.95	33.59	0	-29171	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	174363	14.45	0.60	12	0.32	17090.00	411247.00	520000	20240219	-52.50	242000	20241227	2.07	520000	-52.50	20240219	242000	2.07	20241227	520000	-52.50	20240219	242000	2.07	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	3933	N	N
19	20241227	150543	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247500	-500	5	-0.20	48787181500	198635	102.00	244000	250000	242000	322000	174000	248000	245612.20	33.59	0	-30075	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	174716	14.48	0.60	12	0.28	17090.00	411247.00	520000	20240219	-52.40	242000	20241227	2.27	520000	-52.40	20240219	242000	2.27	20241227	520000	-52.40	20240219	242000	2.27	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	2538	N	N
20	20241227	140545	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247500	-500	5	-0.20	40408891500	164747	84.60	244000	250000	242000	322000	174000	248000	245278.45	33.59	0	-21404	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	174716	14.48	0.60	12	0.23	17090.00	411247.00	520000	20240219	-52.40	242000	20241227	2.27	520000	-52.40	20240219	242000	2.27	20241227	520000	-52.40	20240219	242000	2.27	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	2538	N	N
21	20241227	130544	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	244500	-3500	5	-1.41	32634582000	133135	68.37	244000	250000	242000	322000	174000	248000	245123.97	33.59	0	-14435	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	172598	14.31	0.59	12	0.19	17090.00	411247.00	520000	20240219	-52.98	242000	20241227	1.03	520000	-52.98	20240219	242000	1.03	20241227	520000	-52.98	20240219	242000	1.03	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	2538	N	N
22	20241227	120543	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	243000	-5000	5	-2.02	28646194500	116764	59.96	244000	250000	242000	322000	174000	248000	245334.11	33.59	0	-9245	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	171539	14.22	0.59	12	0.17	17090.00	411247.00	520000	20240219	-53.27	242000	20241227	0.41	520000	-53.27	20240219	242000	0.41	20241227	520000	-53.27	20240219	242000	0.41	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	2538	N	N
23	20241227	110542	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	243000	-5000	5	-2.02	22264152000	90457	46.45	244000	250000	242500	322000	174000	248000	246129.65	33.59	0	-4145	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	171539	14.22	0.59	12	0.13	17090.00	411247.00	520000	20240219	-53.27	242500	20241227	0.21	520000	-53.27	20240219	242500	0.21	20241227	520000	-53.27	20240219	242500	0.21	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	2538	N	N
24	20241227	100542	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247500	-500	5	-0.20	14373723000	58229	29.90	244000	250000	244000	322000	174000	248000	246848.17	33.59	0	8200	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	174716	14.48	0.60	12	0.08	17090.00	411247.00	520000	20240219	-52.40	244000	20241227	1.43	520000	-52.40	20240219	244000	1.43	20241227	520000	-52.40	20240219	244000	1.43	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	2538	N	N
25	20241227	090545	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	245500	-2500	5	-1.01	3364040000	13667	7.02	244000	248500	244000	322000	174000	248000	246143.13	33.59	0	3275	257666	252832	249666	244832	241666	251250	243250	3530	74000	5000	183520	500	1	70592343	173304	14.37	0.60	12	0.02	17090.00	411247.00	520000	20240219	-52.79	244000	20241227	0.61	520000	-52.79	20240219	244000	0.61	20241227	520000	-52.79	20240219	244000	0.61	20241227	0.57	N	051910	5000	3529 억	23710493	N	N	2538	N	N
26	20241226	160542	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248000	-5000	5	-1.98	48193986000	193397	167.44	254000	254500	246500	328500	177500	253000	249198.42	33.61	0	-3526	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	175069	14.51	0.60	12	0.27	17090.00	411247.00	520000	20240219	-52.31	246000	20241209	0.81	520000	-52.31	20240219	246000	0.81	20241209	520000	-52.31	20240219	246000	0.81	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	2536	N	N
27	20241226	150538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247500	-5500	5	-2.17	42052462000	168611	145.98	254000	254500	246500	328500	177500	253000	249404.93	33.61	0	-13348	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	174716	14.48	0.60	12	0.24	17090.00	411247.00	520000	20240219	-52.40	246000	20241209	0.61	520000	-52.40	20240219	246000	0.61	20241209	520000	-52.40	20240219	246000	0.61	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	5335	N	N
28	20241226	140538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	-6500	5	-2.57	35574849500	142418	123.30	254000	254500	246500	328500	177500	253000	249791.51	33.61	0	-16867	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	174010	14.42	0.60	12	0.20	17090.00	411247.00	520000	20240219	-52.60	246000	20241209	0.20	520000	-52.60	20240219	246000	0.20	20241209	520000	-52.60	20240219	246000	0.20	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	5335	N	N
29	20241226	130539	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	-2500	5	-0.99	22874757000	91250	79.00	254000	254500	248000	328500	177500	253000	250681.94	33.61	0	-5051	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	176834	14.66	0.61	12	0.13	17090.00	411247.00	520000	20240219	-51.83	246000	20241209	1.83	520000	-51.83	20240219	246000	1.83	20241209	520000	-51.83	20240219	246000	1.83	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	5335	N	N
30	20241226	120536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251000	-2000	5	-0.79	20303113000	80984	70.11	254000	254500	248000	328500	177500	253000	250704.87	33.61	0	-4607	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	177187	14.69	0.61	12	0.11	17090.00	411247.00	520000	20240219	-51.73	246000	20241209	2.03	520000	-51.73	20240219	246000	2.03	20241209	520000	-51.73	20240219	246000	2.03	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	5335	N	N
31	20241226	110538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	-2500	5	-0.99	16790039000	66938	57.95	254000	254500	248000	328500	177500	253000	250829.29	33.61	0	-5325	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	176834	14.66	0.61	12	0.09	17090.00	411247.00	520000	20240219	-51.83	246000	20241209	1.83	520000	-51.83	20240219	246000	1.83	20241209	520000	-51.83	20240219	246000	1.83	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	5335	N	N
32	20241226	100538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251000	-2000	5	-0.79	13777031500	54904	47.53	254000	254500	248000	328500	177500	253000	250928.98	33.61	0	-6293	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	177187	14.69	0.61	12	0.08	17090.00	411247.00	520000	20240219	-51.73	246000	20241209	2.03	520000	-51.73	20240219	246000	2.03	20241209	520000	-51.73	20240219	246000	2.03	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	5335	N	N
33	20241226	090539	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252000	-1000	5	-0.40	3252697000	12848	11.12	254000	254500	251500	328500	177500	253000	253167.74	33.61	0	-4468	260666	256832	254666	250832	248666	255750	249750	3530	75500	5000	187220	500	1	70592343	177893	14.75	0.61	12	0.02	17090.00	411247.00	520000	20240219	-51.54	246000	20241209	2.44	520000	-51.54	20240219	246000	2.44	20241209	520000	-51.54	20240219	246000	2.44	20241209	0.57	N	051910	5000	3529 억	23728650	N	N	5335	N	N
34	20241224	160539	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	253000	-3000	5	-1.17	29173409000	114445	50.60	256500	258500	252500	332500	179500	256000	254917.25	33.47	0	-5146	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	178599	14.80	0.62	12	0.16	17090.00	411247.00	520000	20240219	-51.35	246000	20241209	2.85	520000	-51.35	20240219	246000	2.85	20241209	520000	-51.35	20240219	246000	2.85	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5333	N	N
35	20241224	150538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	-3500	5	-1.37	26146604000	102476	45.31	256500	258500	252500	332500	179500	256000	255148.55	33.47	0	-5738	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	178246	14.77	0.61	12	0.15	17090.00	411247.00	520000	20240219	-51.44	246000	20241209	2.64	520000	-51.44	20240219	246000	2.64	20241209	520000	-51.44	20240219	246000	2.64	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5048	N	N
36	20241224	140536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	253500	-2500	5	-0.98	19897821000	77790	34.39	256500	258500	253500	332500	179500	256000	255788.93	33.47	0	-3125	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	178952	14.83	0.62	12	0.11	17090.00	411247.00	520000	20240219	-51.25	246000	20241209	3.05	520000	-51.25	20240219	246000	3.05	20241209	520000	-51.25	20240219	246000	3.05	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5048	N	N
37	20241224	130537	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	254000	-2000	5	-0.78	17058869000	66622	29.45	256500	258500	254000	332500	179500	256000	256054.59	33.47	0	-103	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	179305	14.86	0.62	12	0.09	17090.00	411247.00	520000	20240219	-51.15	246000	20241209	3.25	520000	-51.15	20240219	246000	3.25	20241209	520000	-51.15	20240219	246000	3.25	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5048	N	N
38	20241224	120537	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255000	-1000	5	-0.39	15189311500	59279	26.21	256500	258500	254000	332500	179500	256000	256234.28	33.47	0	1236	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	180010	14.92	0.62	12	0.08	17090.00	411247.00	520000	20240219	-50.96	246000	20241209	3.66	520000	-50.96	20240219	246000	3.66	20241209	520000	-50.96	20240219	246000	3.66	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5048	N	N
39	20241224	110538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255000	-1000	5	-0.39	13579338000	52963	23.42	256500	258500	254000	332500	179500	256000	256392.92	33.47	0	2284	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	180010	14.92	0.62	12	0.08	17090.00	411247.00	520000	20240219	-50.96	246000	20241209	3.66	520000	-50.96	20240219	246000	3.66	20241209	520000	-50.96	20240219	246000	3.66	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5048	N	N
40	20241224	100538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	-500	5	-0.20	9119793000	35518	15.70	256500	258500	255000	332500	179500	256000	256765.41	33.47	0	4459	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	180363	14.95	0.62	12	0.05	17090.00	411247.00	520000	20240219	-50.87	246000	20241209	3.86	520000	-50.87	20240219	246000	3.86	20241209	520000	-50.87	20240219	246000	3.86	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5048	N	N
41	20241224	090540	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	500	2	0.20	1691230000	6590	2.91	256500	258500	255500	332500	179500	256000	256635.91	33.47	0	1067	263333	259666	253833	250166	244333	260750	251250	3530	76500	5000	189440	500	1	70592343	181069	15.01	0.62	12	0.01	17090.00	411247.00	520000	20240219	-50.67	246000	20241209	4.27	520000	-50.67	20240219	246000	4.27	20241209	520000	-50.67	20240219	246000	4.27	20241209	0.57	N	051910	5000	3529 억	23627310	N	N	5048	N	N
42	20241223	160534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256000	-1500	5	-0.58	56847984000	224583	80.07	256000	257500	248000	334500	180500	257500	253116.92	33.55	-4234	18963	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	180716	14.98	0.62	12	0.32	17090.00	411247.00	520000	20240219	-50.77	246000	20241209	4.07	520000	-50.77	20240219	246000	4.07	20241209	520000	-50.77	20240219	246000	4.07	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	5048	N	N
43	20241223	150537	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	254500	-3000	5	-1.17	50820104500	201007	71.67	256000	257500	248000	334500	180500	257500	252825.19	33.55	-4234	14888	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	179658	14.89	0.62	12	0.28	17090.00	411247.00	520000	20240219	-51.06	246000	20241209	3.46	520000	-51.06	20240219	246000	3.46	20241209	520000	-51.06	20240219	246000	3.46	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	1249	N	N
44	20241223	140532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255000	-2500	5	-0.97	45895719500	181685	64.78	256000	257500	248000	334500	180500	257500	252608.78	33.55	-4234	7777	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	180010	14.92	0.62	12	0.26	17090.00	411247.00	520000	20240219	-50.96	246000	20241209	3.66	520000	-50.96	20240219	246000	3.66	20241209	520000	-50.96	20240219	246000	3.66	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	1249	N	N
45	20241223	130534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	254500	-3000	5	-1.17	41497199000	164413	58.62	256000	257500	248000	334500	180500	257500	252392.96	33.55	-4234	4804	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	179658	14.89	0.62	12	0.23	17090.00	411247.00	520000	20240219	-51.06	246000	20241209	3.46	520000	-51.06	20240219	246000	3.46	20241209	520000	-51.06	20240219	246000	3.46	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	1249	N	N
46	20241223	120535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	-2000	5	-0.78	37055143500	147001	52.41	256000	257500	248000	334500	180500	257500	252070.36	33.55	-4234	-185	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	180363	14.95	0.62	12	0.21	17090.00	411247.00	520000	20240219	-50.87	246000	20241209	3.86	520000	-50.87	20240219	246000	3.86	20241209	520000	-50.87	20240219	246000	3.86	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	1249	N	N
47	20241223	110533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	253500	-4000	5	-1.55	30874019500	122723	43.76	256000	257500	248000	334500	180500	257500	251569.96	33.55	-4234	-11319	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	178952	14.83	0.62	12	0.17	17090.00	411247.00	520000	20240219	-51.25	246000	20241209	3.05	520000	-51.25	20240219	246000	3.05	20241209	520000	-51.25	20240219	246000	3.05	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	1249	N	N
48	20241223	100530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	-8000	5	-3.11	22497635000	89492	31.91	256000	257500	248000	334500	180500	257500	251385.79	33.55	-4234	-18644	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	176128	14.60	0.61	12	0.13	17090.00	411247.00	520000	20240219	-52.02	246000	20241209	1.42	520000	-52.02	20240219	246000	1.42	20241209	520000	-52.02	20240219	246000	1.42	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	1249	N	N
49	20241223	090533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	-2000	5	-0.78	3716728500	14529	5.18	256000	257500	254000	334500	180500	257500	255802.68	33.55	-4234	-1384	265166	261332	257666	253832	250166	259500	252000	3530	77000	5000	190550	500	1	70592343	180363	14.95	0.62	12	0.02	17090.00	411247.00	520000	20240219	-50.87	246000	20241209	3.86	520000	-50.87	20240219	246000	3.86	20241209	520000	-50.87	20240219	246000	3.86	20241209	0.58	N	051910	5000	3529 억	23686420	N	N	1249	N	N
50	20241220	160531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257500	-500	5	-0.19	71445693500	278224	123.20	260000	261500	254000	335000	181000	258000	256791.64	33.59	-3315	-87052	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	181775	15.07	0.63	12	0.39	17090.00	411247.00	520000	20240219	-50.48	246000	20241209	4.67	520000	-50.48	20240219	246000	4.67	20241209	520000	-50.48	20240219	246000	4.67	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	1249	N	N
51	20241220	150533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255000	-3000	5	-1.16	49025358000	191027	84.59	260000	261500	254000	335000	181000	258000	256640.92	33.59	-3315	-53084	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	180010	14.92	0.62	12	0.27	17090.00	411247.00	520000	20240219	-50.96	246000	20241209	3.66	520000	-50.96	20240219	246000	3.66	20241209	520000	-50.96	20240219	246000	3.66	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	6827	N	N
52	20241220	140532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255000	-3000	5	-1.16	39245000000	152624	67.58	260000	261500	254500	335000	181000	258000	257135.13	33.59	-3315	-45654	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	180010	14.92	0.62	12	0.22	17090.00	411247.00	520000	20240219	-50.96	246000	20241209	3.66	520000	-50.96	20240219	246000	3.66	20241209	520000	-50.96	20240219	246000	3.66	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	6827	N	N
53	20241220	130530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256000	-2000	5	-0.78	32315374000	125463	55.56	260000	261500	254500	335000	181000	258000	257568.93	33.59	-3315	-38630	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	180716	14.98	0.62	12	0.18	17090.00	411247.00	520000	20240219	-50.77	246000	20241209	4.07	520000	-50.77	20240219	246000	4.07	20241209	520000	-50.77	20240219	246000	4.07	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	6827	N	N
54	20241220	120530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	-2500	5	-0.97	27849849500	107990	47.82	260000	261500	254500	335000	181000	258000	257892.85	33.59	-3315	-32097	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	180363	14.95	0.62	12	0.15	17090.00	411247.00	520000	20240219	-50.87	246000	20241209	3.86	520000	-50.87	20240219	246000	3.86	20241209	520000	-50.87	20240219	246000	3.86	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	6827	N	N
55	20241220	110531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256000	-2000	5	-0.78	22218880000	86061	38.11	260000	261500	254500	335000	181000	258000	258175.96	33.59	-3315	-26661	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	180716	14.98	0.62	12	0.12	17090.00	411247.00	520000	20240219	-50.77	246000	20241209	4.07	520000	-50.77	20240219	246000	4.07	20241209	520000	-50.77	20240219	246000	4.07	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	6827	N	N
56	20241220	100531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	260500	2500	2	0.97	13025336000	50324	22.28	260000	261500	256500	335000	181000	258000	258829.65	33.59	-3315	-11968	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	183893	15.24	0.63	12	0.07	17090.00	411247.00	520000	20240219	-49.90	246000	20241209	5.89	520000	-49.90	20240219	246000	5.89	20241209	520000	-49.90	20240219	246000	5.89	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	6827	N	N
57	20241220	090532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257500	-500	5	-0.19	3577469500	13828	6.12	260000	261500	257000	335000	181000	258000	258712.46	33.59	-3315	-4972	266333	262166	256333	252166	246333	264250	254250	3530	77000	5000	190920	500	1	70592343	181775	15.07	0.63	12	0.02	17090.00	411247.00	520000	20240219	-50.48	246000	20241209	4.67	520000	-50.48	20240219	246000	4.67	20241209	520000	-50.48	20240219	246000	4.67	20241209	0.57	N	051910	5000	3529 억	23712440	N	N	6827	N	N
58	20241219	160530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258000	-2000	5	-0.77	57526086000	224659	68.93	252500	260500	250500	338000	182000	260000	256056.81	33.58	0	-14066	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	182128	15.10	0.63	12	0.32	17090.00	411247.00	520000	20240219	-50.38	246000	20241209	4.88	520000	-50.38	20240219	246000	4.88	20241209	520000	-50.38	20240219	246000	4.88	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	6781	N	N
59	20241219	150528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258500	-1500	5	-0.58	50828184000	198696	60.96	252500	260500	250500	338000	182000	260000	255807.21	33.58	0	-14092	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	182481	15.13	0.63	12	0.28	17090.00	411247.00	520000	20240219	-50.29	246000	20241209	5.08	520000	-50.29	20240219	246000	5.08	20241209	520000	-50.29	20240219	246000	5.08	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	7427	N	N
60	20241219	140530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	259000	-1000	5	-0.38	42445894000	166363	51.04	252500	259500	250500	338000	182000	260000	255138.04	33.58	0	-11226	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	182834	15.16	0.63	12	0.24	17090.00	411247.00	520000	20240219	-50.19	246000	20241209	5.28	520000	-50.19	20240219	246000	5.28	20241209	520000	-50.19	20240219	246000	5.28	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	7427	N	N
61	20241219	130530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258000	-2000	5	-0.77	37856622000	148586	45.59	252500	259500	250500	338000	182000	260000	254776.56	33.58	0	-10587	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	182128	15.10	0.63	12	0.21	17090.00	411247.00	520000	20240219	-50.38	246000	20241209	4.88	520000	-50.38	20240219	246000	4.88	20241209	520000	-50.38	20240219	246000	4.88	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	7427	N	N
62	20241219	120531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	259000	-1000	5	-0.38	32589012000	128197	39.33	252500	259500	250500	338000	182000	260000	254207.02	33.58	0	-11911	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	182834	15.16	0.63	12	0.18	17090.00	411247.00	520000	20240219	-50.19	246000	20241209	5.28	520000	-50.19	20240219	246000	5.28	20241209	520000	-50.19	20240219	246000	5.28	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	7427	N	N
63	20241219	110529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256000	-4000	5	-1.54	24155078000	95387	29.27	252500	257000	250500	338000	182000	260000	253227.06	33.58	0	-8365	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	180716	14.98	0.62	12	0.14	17090.00	411247.00	520000	20240219	-50.77	246000	20241209	4.07	520000	-50.77	20240219	246000	4.07	20241209	520000	-50.77	20240219	246000	4.07	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	7427	N	N
64	20241219	100521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	254500	-5500	5	-2.12	18389397500	72741	22.32	252500	255000	250500	338000	182000	260000	252799.07	33.58	0	-9118	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	179658	14.89	0.62	12	0.10	17090.00	411247.00	520000	20240219	-51.06	246000	20241209	3.46	520000	-51.06	20240219	246000	3.46	20241209	520000	-51.06	20240219	246000	3.46	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	7427	N	N
65	20241219	090530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	-7500	5	-2.88	5626303000	22302	6.84	252500	254000	250500	338000	182000	260000	252251.90	33.58	0	2773	266333	263166	259333	256166	252333	264750	257750	3530	78000	5000	192400	500	1	70592343	178246	14.77	0.61	12	0.03	17090.00	411247.00	520000	20240219	-51.44	246000	20241209	2.64	520000	-51.44	20240219	246000	2.64	20241209	520000	-51.44	20240219	246000	2.64	20241209	0.55	N	051910	5000	3529 억	23708273	N	N	7427	N	N
66	20241218	160527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	260000	3000	2	1.17	68652442500	263964	78.70	257000	262500	255500	334000	180000	257000	260082.90	33.55	0	51856	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	183540	15.21	0.63	12	0.37	17090.00	411247.00	520000	20240219	-50.00	246000	20241209	5.69	520000	-50.00	20240219	246000	5.69	20241209	520000	-50.00	20240219	246000	5.69	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	7424	N	N
67	20241218	150530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	260000	3000	2	1.17	59011981000	226921	67.65	257000	262500	255500	334000	180000	257000	260055.41	33.55	0	51003	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	183540	15.21	0.63	12	0.32	17090.00	411247.00	520000	20240219	-50.00	246000	20241209	5.69	520000	-50.00	20240219	246000	5.69	20241209	520000	-50.00	20240219	246000	5.69	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	8188	N	N
68	20241218	140528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	260500	3500	2	1.36	51197819000	196928	58.71	257000	262500	255500	334000	180000	257000	259982.68	33.55	0	41496	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	183893	15.24	0.63	12	0.28	17090.00	411247.00	520000	20240219	-49.90	246000	20241209	5.89	520000	-49.90	20240219	246000	5.89	20241209	520000	-49.90	20240219	246000	5.89	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	8188	N	N
69	20241218	130530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	259000	2000	2	0.78	45122060500	173573	51.75	257000	262500	255500	334000	180000	257000	259960.42	33.55	0	33558	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	182834	15.16	0.63	12	0.25	17090.00	411247.00	520000	20240219	-50.19	246000	20241209	5.28	520000	-50.19	20240219	246000	5.28	20241209	520000	-50.19	20240219	246000	5.28	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	8188	N	N
70	20241218	120528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	259500	2500	2	0.97	39254295000	150921	45.00	257000	262500	255500	334000	180000	257000	260098.65	33.55	0	27756	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	183187	15.18	0.63	12	0.21	17090.00	411247.00	520000	20240219	-50.10	246000	20241209	5.49	520000	-50.10	20240219	246000	5.49	20241209	520000	-50.10	20240219	246000	5.49	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	8188	N	N
71	20241218	110528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	261000	4000	2	1.56	33429310500	128547	38.32	257000	262500	255500	334000	180000	257000	260055.56	33.55	0	23583	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	184246	15.27	0.63	12	0.18	17090.00	411247.00	520000	20240219	-49.81	246000	20241209	6.10	520000	-49.81	20240219	246000	6.10	20241209	520000	-49.81	20240219	246000	6.10	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	8188	N	N
72	20241218	100528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	261000	4000	2	1.56	23479809000	90463	26.97	257000	262500	255500	334000	180000	257000	259552.00	33.55	0	16314	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	184246	15.27	0.63	12	0.13	17090.00	411247.00	520000	20240219	-49.81	246000	20241209	6.10	520000	-49.81	20240219	246000	6.10	20241209	520000	-49.81	20240219	246000	6.10	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	8188	N	N
73	20241218	090530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	259500	2500	2	0.97	5687890000	22073	6.58	257000	260000	255500	334000	180000	257000	257685.94	33.55	0	9797	270666	263832	259166	252332	247666	261500	250000	3530	77000	5000	190180	500	1	70592343	183187	15.18	0.63	12	0.03	17090.00	411247.00	520000	20240219	-50.10	246000	20241209	5.49	520000	-50.10	20240219	246000	5.49	20241209	520000	-50.10	20240219	246000	5.49	20241209	0.55	N	051910	5000	3529 억	23683393	N	N	8188	N	N
74	20241217	160526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257000	-11000	5	-4.10	86093680500	334281	194.96	264500	266000	254500	348000	188000	268000	257547.09	33.61	-5590	-36279	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	181422	15.04	0.62	12	0.47	17090.00	411247.00	520000	20240219	-50.58	246000	20241209	4.47	520000	-50.58	20240219	246000	4.47	20241209	520000	-50.58	20240219	246000	4.47	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	8188	N	N
75	20241217	150527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	-12500	5	-4.66	68335855500	265012	154.56	264500	266000	254500	348000	188000	268000	257856.76	33.61	-5590	-38100	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	180363	14.95	0.62	12	0.38	17090.00	411247.00	520000	20240219	-50.87	246000	20241209	3.86	520000	-50.87	20240219	246000	3.86	20241209	520000	-50.87	20240219	246000	3.86	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	5236	N	N
76	20241217	140529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257000	-11000	5	-4.10	52256591000	202174	117.91	264500	266000	256000	348000	188000	268000	258470.00	33.61	-5590	-38124	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	181422	15.04	0.62	12	0.29	17090.00	411247.00	520000	20240219	-50.58	246000	20241209	4.47	520000	-50.58	20240219	246000	4.47	20241209	520000	-50.58	20240219	246000	4.47	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	5236	N	N
77	20241217	130517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257000	-11000	5	-4.10	45176933000	174614	101.84	264500	266000	256000	348000	188000	268000	258720.80	33.61	-5590	-33740	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	181422	15.04	0.62	12	0.25	17090.00	411247.00	520000	20240219	-50.58	246000	20241209	4.47	520000	-50.58	20240219	246000	4.47	20241209	520000	-50.58	20240219	246000	4.47	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	5236	N	N
78	20241217	120520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257000	-11000	5	-4.10	37827701000	145972	85.14	264500	266000	256500	348000	188000	268000	259139.23	33.61	-5590	-24841	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	181422	15.04	0.62	12	0.21	17090.00	411247.00	520000	20240219	-50.58	246000	20241209	4.47	520000	-50.58	20240219	246000	4.47	20241209	520000	-50.58	20240219	246000	4.47	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	5236	N	N
79	20241217	110524	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	259000	-9000	5	-3.36	32971217000	127160	74.16	264500	266000	256500	348000	188000	268000	259284.35	33.61	-5590	-22017	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	182834	15.16	0.63	12	0.18	17090.00	411247.00	520000	20240219	-50.19	246000	20241209	5.28	520000	-50.19	20240219	246000	5.28	20241209	520000	-50.19	20240219	246000	5.28	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	5236	N	N
80	20241217	100519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257500	-10500	5	-3.92	25389183500	97805	57.04	264500	266000	256500	348000	188000	268000	259583.72	33.61	-5590	-22897	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	181775	15.07	0.63	12	0.14	17090.00	411247.00	520000	20240219	-50.48	246000	20241209	4.67	520000	-50.48	20240219	246000	4.67	20241209	520000	-50.48	20240219	246000	4.67	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	5236	N	N
81	20241217	090527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	264000	-4000	5	-1.49	3315491500	12544	7.32	264500	266000	262500	348000	188000	268000	264287.94	33.61	-5590	-3525	276333	272166	268833	264666	261333	270500	263000	3530	80000	5000	198320	500	1	70592343	186364	15.45	0.64	12	0.02	17090.00	411247.00	520000	20240219	-49.23	246000	20241209	7.32	520000	-49.23	20240219	246000	7.32	20241209	520000	-49.23	20240219	246000	7.32	20241209	0.55	N	051910	5000	3529 억	23726609	N	N	5236	N	N
82	20241216	160518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	-500	5	-0.19	45847349000	170881	69.70	270000	273000	265500	349000	188000	268500	268301.01	33.63	-3380	-38193	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	189187	15.68	0.65	12	0.24	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	5236	N	N
83	20241216	150527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	-500	5	-0.19	37596848000	140090	57.14	270000	273000	265500	349000	188000	268500	268376.39	33.63	-3380	-35458	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	189187	15.68	0.65	12	0.20	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	7346	N	N
84	20241216	140527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	0	3	0.00	33119988500	123373	50.32	270000	273000	265500	349000	188000	268500	268454.11	33.63	-3380	-31109	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	189540	15.71	0.65	12	0.17	17090.00	411247.00	520000	20240219	-48.37	246000	20241209	9.15	520000	-48.37	20240219	246000	9.15	20241209	520000	-48.37	20240219	246000	9.15	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	7346	N	N
85	20241216	130527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	-500	5	-0.19	29152759000	108556	44.28	270000	273000	265500	349000	188000	268500	268550.42	33.63	-3380	-29330	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	189187	15.68	0.65	12	0.15	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	7346	N	N
86	20241216	120527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267000	-1500	5	-0.56	25790840500	95982	39.15	270000	273000	265500	349000	188000	268500	268704.97	33.63	-3380	-26244	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	188482	15.62	0.65	12	0.14	17090.00	411247.00	520000	20240219	-48.65	246000	20241209	8.54	520000	-48.65	20240219	246000	8.54	20241209	520000	-48.65	20240219	246000	8.54	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	7346	N	N
87	20241216	110526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267500	-1000	5	-0.37	23089808000	85883	35.03	270000	273000	265500	349000	188000	268500	268851.90	33.63	-3380	-22930	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	188835	15.65	0.65	12	0.12	17090.00	411247.00	520000	20240219	-48.56	246000	20241209	8.74	520000	-48.56	20240219	246000	8.74	20241209	520000	-48.56	20240219	246000	8.74	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	7346	N	N
88	20241216	100527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267500	-1000	5	-0.37	16799762500	62294	25.41	270000	273000	266500	349000	188000	268500	269685.08	33.63	-3380	-18077	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	188835	15.65	0.65	12	0.09	17090.00	411247.00	520000	20240219	-48.56	246000	20241209	8.74	520000	-48.56	20240219	246000	8.74	20241209	520000	-48.56	20240219	246000	8.74	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	7346	N	N
89	20241216	090527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	271000	2500	2	0.93	4689374000	17307	7.06	270000	273000	269500	349000	188000	268500	270952.45	33.63	-3380	-2630	281500	275000	267000	260500	252500	278250	263750	3530	80500	5000	198690	500	1	70592343	191305	15.86	0.66	12	0.02	17090.00	411247.00	520000	20240219	-47.88	246000	20241209	10.16	520000	-47.88	20240219	246000	10.16	20241209	520000	-47.88	20240219	246000	10.16	20241209	0.55	N	051910	5000	3529 억	23743343	N	N	7346	N	N
90	20241213	160520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	1000	2	0.37	65160041500	243380	57.46	262500	273500	259000	347500	187500	267500	267728.24	33.66	-4745	-12379	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	189540	15.71	0.65	12	0.34	17090.00	411247.00	520000	20240219	-48.37	246000	20241209	9.15	520000	-48.37	20240219	246000	9.15	20241209	520000	-48.37	20240219	246000	9.15	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	7270	N	N
91	20241213	150525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	500	2	0.19	59284392500	221458	52.28	262500	273500	259000	347500	187500	267500	267700.44	33.66	-4745	-11970	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	189187	15.68	0.65	12	0.31	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	6509	N	N
92	20241213	140526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	269500	2000	2	0.75	48814685000	182376	43.05	262500	273500	259000	347500	187500	267500	267659.64	33.66	-4745	-8911	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	190246	15.77	0.66	12	0.26	17090.00	411247.00	520000	20240219	-48.17	246000	20241209	9.55	520000	-48.17	20240219	246000	9.55	20241209	520000	-48.17	20240219	246000	9.55	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	6509	N	N
93	20241213	130526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	270500	3000	2	1.12	42724992500	159815	37.73	262500	273500	259000	347500	187500	267500	267340.25	33.66	-4745	-9313	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	190952	15.83	0.66	12	0.23	17090.00	411247.00	520000	20240219	-47.98	246000	20241209	9.96	520000	-47.98	20240219	246000	9.96	20241209	520000	-47.98	20240219	246000	9.96	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	6509	N	N
94	20241213	120526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	269500	2000	2	0.75	37049944000	138734	32.75	262500	273500	259000	347500	187500	267500	267057.22	33.66	-4745	-6436	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	190246	15.77	0.66	12	0.20	17090.00	411247.00	520000	20240219	-48.17	246000	20241209	9.55	520000	-48.17	20240219	246000	9.55	20241209	520000	-48.17	20240219	246000	9.55	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	6509	N	N
95	20241213	110525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	500	2	0.19	32318136000	121107	28.59	262500	273500	259000	347500	187500	267500	266855.72	33.66	-4745	-4278	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	189187	15.68	0.65	12	0.17	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	6509	N	N
96	20241213	100524	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	266000	-1500	5	-0.56	26791648000	100455	23.71	262500	273500	259000	347500	187500	267500	266702.48	33.66	-4745	-2320	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	187776	15.56	0.65	12	0.14	17090.00	411247.00	520000	20240219	-48.85	246000	20241209	8.13	520000	-48.85	20240219	246000	8.13	20241209	520000	-48.85	20240219	246000	8.13	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	6509	N	N
97	20241213	090525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	264500	-3000	5	-1.12	7273009500	27745	6.55	262500	265500	259000	347500	187500	267500	262125.46	33.66	-4745	-11623	275166	271332	266166	262332	257166	273250	264250	3530	80000	5000	197950	500	1	70592343	186717	15.48	0.64	12	0.04	17090.00	411247.00	520000	20240219	-49.13	246000	20241209	7.52	520000	-49.13	20240219	246000	7.52	20241209	520000	-49.13	20240219	246000	7.52	20241209	0.54	N	051910	5000	3529 억	23760971	N	N	6509	N	N
98	20241212	160529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267500	5000	2	1.90	111299066500	418299	159.32	265000	270000	261000	341000	184000	262500	266077.82	33.63	0	-61246	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	188835	15.65	0.65	12	0.59	17090.00	411247.00	520000	20240219	-48.56	246000	20241209	8.74	520000	-48.56	20240219	246000	8.74	20241209	520000	-48.56	20240219	246000	8.74	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	6507	N	N
99	20241212	150522	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267500	5000	2	1.90	56433427500	213333	81.25	265000	268500	261000	341000	184000	262500	264535.77	33.63	0	-13970	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	188835	15.65	0.65	12	0.30	17090.00	411247.00	520000	20240219	-48.56	246000	20241209	8.74	520000	-48.56	20240219	246000	8.74	20241209	520000	-48.56	20240219	246000	8.74	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	5501	N	N
100	20241212	140521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	264000	1500	2	0.57	42683884000	161509	61.51	265000	268500	261000	341000	184000	262500	264286.01	33.63	0	-10912	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	186364	15.45	0.64	12	0.23	17090.00	411247.00	520000	20240219	-49.23	246000	20241209	7.32	520000	-49.23	20240219	246000	7.32	20241209	520000	-49.23	20240219	246000	7.32	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	5501	N	N
101	20241212	130520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	262500	0	3	0.00	35898958000	135674	51.67	265000	268500	261000	341000	184000	262500	264603.13	33.63	0	-10554	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	185305	15.36	0.64	12	0.19	17090.00	411247.00	520000	20240219	-49.52	246000	20241209	6.71	520000	-49.52	20240219	246000	6.71	20241209	520000	-49.52	20240219	246000	6.71	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	5501	N	N
102	20241212	120512	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	263000	500	2	0.19	29570141000	111554	42.49	265000	268500	262000	341000	184000	262500	265083.57	33.63	0	-8703	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	185658	15.39	0.64	12	0.16	17090.00	411247.00	520000	20240219	-49.42	246000	20241209	6.91	520000	-49.42	20240219	246000	6.91	20241209	520000	-49.42	20240219	246000	6.91	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	5501	N	N
103	20241212	110519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	265500	3000	2	1.14	24233019500	91348	34.79	265000	268500	262000	341000	184000	262500	265294.18	33.63	0	-5158	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	187423	15.54	0.65	12	0.13	17090.00	411247.00	520000	20240219	-48.94	246000	20241209	7.93	520000	-48.94	20240219	246000	7.93	20241209	520000	-48.94	20240219	246000	7.93	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	5501	N	N
104	20241212	100518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	264000	1500	2	0.57	16565262000	62445	23.78	265000	268500	262000	341000	184000	262500	265294.82	33.63	0	-2090	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	186364	15.45	0.64	12	0.09	17090.00	411247.00	520000	20240219	-49.23	246000	20241209	7.32	520000	-49.23	20240219	246000	7.32	20241209	520000	-49.23	20240219	246000	7.32	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	5501	N	N
105	20241212	090522	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267000	4500	2	1.71	3611556500	13606	5.18	265000	267500	264500	341000	184000	262500	265523.86	33.63	0	243	273833	268166	263833	258166	253833	266000	256000	3530	78500	5000	194250	500	1	70592343	188482	15.62	0.65	12	0.02	17090.00	411247.00	520000	20240219	-48.65	246000	20241209	8.54	520000	-48.65	20240219	246000	8.54	20241209	520000	-48.65	20240219	246000	8.54	20241209	0.58	N	051910	5000	3529 억	23741806	N	N	5501	N	N
106	20241211	160517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	262500	-5500	5	-2.05	69026841500	261689	59.88	267500	269500	259500	348000	188000	268000	263775.46	33.73	2600	-9456	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	185305	15.36	0.64	12	0.37	17090.00	411247.00	520000	20240219	-49.52	246000	20241209	6.71	520000	-49.52	20240219	246000	6.71	20241209	520000	-49.52	20240219	246000	6.71	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	5501	N	N
107	20241211	150409	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	263000	-5000	5	-1.87	61669517500	233679	53.47	267500	269500	259500	348000	188000	268000	263906.78	33.73	2600	-4193	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	185658	15.39	0.64	12	0.33	17090.00	411247.00	520000	20240219	-49.42	246000	20241209	6.91	520000	-49.42	20240219	246000	6.91	20241209	520000	-49.42	20240219	246000	6.91	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	3366	N	N
108	20241211	140521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	260000	-8000	5	-2.99	55354762500	209545	47.95	267500	269500	259500	348000	188000	268000	264166.27	33.73	2600	-6633	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	183540	15.21	0.63	12	0.30	17090.00	411247.00	520000	20240219	-50.00	246000	20241209	5.69	520000	-50.00	20240219	246000	5.69	20241209	520000	-50.00	20240219	246000	5.69	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	3366	N	N
109	20241211	130523	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	261000	-7000	5	-2.61	48115529000	181802	41.60	267500	269500	260000	348000	188000	268000	264658.76	33.73	2600	-2103	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	184246	15.27	0.63	12	0.26	17090.00	411247.00	520000	20240219	-49.81	246000	20241209	6.10	520000	-49.81	20240219	246000	6.10	20241209	520000	-49.81	20240219	246000	6.10	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	3366	N	N
110	20241211	120524	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	261500	-6500	5	-2.43	39498646500	148781	34.05	267500	269500	261500	348000	188000	268000	265481.61	33.73	2600	2779	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	184599	15.30	0.64	12	0.21	17090.00	411247.00	520000	20240219	-49.71	246000	20241209	6.30	520000	-49.71	20240219	246000	6.30	20241209	520000	-49.71	20240219	246000	6.30	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	3366	N	N
111	20241211	110521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	265000	-3000	5	-1.12	30125517500	113178	25.90	267500	269500	263500	348000	188000	268000	266178.03	33.73	2600	5108	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	187070	15.51	0.64	12	0.16	17090.00	411247.00	520000	20240219	-49.04	246000	20241209	7.72	520000	-49.04	20240219	246000	7.72	20241209	520000	-49.04	20240219	246000	7.72	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	3366	N	N
112	20241211	100522	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	265000	-3000	5	-1.12	23194965000	87012	19.91	267500	269500	263500	348000	188000	268000	266571.84	33.73	2600	1834	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	187070	15.51	0.64	12	0.12	17090.00	411247.00	520000	20240219	-49.04	246000	20241209	7.72	520000	-49.04	20240219	246000	7.72	20241209	520000	-49.04	20240219	246000	7.72	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	3366	N	N
113	20241211	090525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	266000	-2000	5	-0.75	3821114500	14298	3.27	267500	269500	265000	348000	188000	268000	267247.60	33.73	2600	-264	282333	275166	262833	255666	243333	278750	259250	3530	80000	5000	198320	500	1	70592343	187776	15.56	0.65	12	0.02	17090.00	411247.00	520000	20240219	-48.85	246000	20241209	8.13	520000	-48.85	20240219	246000	8.13	20241209	520000	-48.85	20240219	246000	8.13	20241209	0.54	N	051910	5000	3529 억	23808568	N	N	3366	N	N
114	20241210	160518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	21500	2	8.72	114919727000	435846	72.14	250500	270000	250500	320000	173000	246500	263674.39	33.63	-4810	78248	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189187	15.68	0.65	12	0.62	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	3365	N	N
115	20241210	150519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	21500	2	8.72	99796588000	379404	62.80	250500	270000	250500	320000	173000	246500	263041.65	33.63	-4810	75730	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189187	15.68	0.65	12	0.54	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
116	20241210	140519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	266000	19500	2	7.91	83910086000	320142	52.99	250500	269500	250500	320000	173000	246500	262109.98	33.63	-4810	77246	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	187776	15.56	0.65	12	0.45	17090.00	411247.00	520000	20240219	-48.85	246000	20241209	8.13	520000	-48.85	20240219	246000	8.13	20241209	520000	-48.85	20240219	246000	8.13	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
117	20241210	130518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	269000	22500	2	9.13	74760290500	286026	47.34	250500	269500	250500	320000	173000	246500	261383.61	33.63	-4810	79040	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189893	15.74	0.65	12	0.41	17090.00	411247.00	520000	20240219	-48.27	246000	20241209	9.35	520000	-48.27	20240219	246000	9.35	20241209	520000	-48.27	20240219	246000	9.35	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
118	20241210	120519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	22000	2	8.92	65897868000	252962	41.87	250500	269500	250500	320000	173000	246500	260513.26	33.63	-4810	77090	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189540	15.71	0.65	12	0.36	17090.00	411247.00	520000	20240219	-48.37	246000	20241209	9.15	520000	-48.37	20240219	246000	9.15	20241209	520000	-48.37	20240219	246000	9.15	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
119	20241210	110517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	266500	20000	2	8.11	56529447500	218025	36.09	250500	268000	250500	320000	173000	246500	259288.40	33.63	-4810	67858	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	188129	15.59	0.65	12	0.31	17090.00	411247.00	520000	20240219	-48.75	246000	20241209	8.33	520000	-48.75	20240219	246000	8.33	20241209	520000	-48.75	20240219	246000	8.33	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
120	20241210	100518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	262500	16000	2	6.49	39118358500	152301	25.21	250500	263000	250500	320000	173000	246500	256859.13	33.63	-4810	56472	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	185305	15.36	0.64	12	0.22	17090.00	411247.00	520000	20240219	-49.52	246000	20241209	6.71	520000	-49.52	20240219	246000	6.71	20241209	520000	-49.52	20240219	246000	6.71	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
121	20241210	090521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	9000	2	3.65	14010230500	55101	9.12	250500	258000	250500	320000	173000	246500	254285.59	33.63	-4810	27131	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	180363	14.95	0.62	12	0.08	17090.00	411247.00	520000	20240219	-50.87	246000	20241209	3.86	520000	-50.87	20240219	246000	3.86	20241209	520000	-50.87	20240219	246000	3.86	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
122	20241209	160516	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	246500	-20000	5	-7.50	150087289000	600438	204.49	257000	259000	246000	346000	187000	266500	249965.87	33.86	-6630	-161319	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174010	14.42	0.60	12	0.85	17090.00	411247.00	520000	20240219	-52.60	246000	20241209	0.20	520000	-52.60	20240219	246000	0.20	20241209	520000	-52.60	20240219	246000	0.20	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	2161	N	N
123	20241209	150519	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247000	-19500	5	-7.32	134823310500	538588	183.43	257000	259000	246000	346000	187000	266500	250327.27	33.86	-6630	-156644	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174363	14.45	0.60	12	0.76	17090.00	411247.00	520000	20240219	-52.50	246000	20241209	0.41	520000	-52.50	20240219	246000	0.41	20241209	520000	-52.50	20240219	246000	0.41	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
124	20241209	140518	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247500	-19000	5	-7.13	118461802000	472408	160.89	257000	259000	247000	346000	187000	266500	250761.53	33.86	-6630	-146224	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174716	14.48	0.60	12	0.67	17090.00	411247.00	520000	20240219	-52.40	247000	20241209	0.20	520000	-52.40	20240219	247000	0.20	20241209	520000	-52.40	20240219	247000	0.20	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
125	20241209	130519	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247000	-19500	5	-7.32	104319238500	415341	141.46	257000	259000	247000	346000	187000	266500	251165.17	33.86	-6630	-135499	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174363	14.45	0.60	12	0.59	17090.00	411247.00	520000	20240219	-52.50	247000	20241209	0.00	520000	-52.50	20240219	247000	0.00	20241209	520000	-52.50	20240219	247000	0.00	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
126	20241209	120517	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	248500	-18000	5	-6.75	87348288500	346917	118.15	257000	259000	248500	346000	187000	266500	251784.27	33.86	-6630	-115603	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	175422	14.54	0.60	12	0.49	17090.00	411247.00	520000	20240219	-52.21	248500	20241209	0.00	520000	-52.21	20240219	248500	0.00	20241209	520000	-52.21	20240219	248500	0.00	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
127	20241209	110519	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	249000	-17500	5	-6.57	70522598000	279365	95.15	257000	259000	249000	346000	187000	266500	252438.77	33.86	-6630	-95304	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	175775	14.57	0.61	12	0.40	17090.00	411247.00	520000	20240219	-52.12	249000	20241209	0.00	520000	-52.12	20240219	249000	0.00	20241209	520000	-52.12	20240219	249000	0.00	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
128	20241209	100517	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	253000	-13500	5	-5.07	51467572000	203364	69.26	257000	259000	249500	346000	187000	266500	253080.84	33.86	-6630	-72491	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	178599	14.80	0.62	12	0.29	17090.00	411247.00	520000	20240219	-51.35	249500	20241209	1.40	520000	-51.35	20240219	249500	1.40	20241209	520000	-51.35	20240219	249500	1.40	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
129	20241209	090515	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	254500	-12000	5	-4.50	10282145000	40194	13.69	257000	259000	253500	346000	187000	266500	255812.13	33.86	-6630	-15671	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	179658	14.89	0.62	12	0.06	17090.00	411247.00	520000	20240219	-51.06	253500	20241209	0.39	520000	-51.06	20240219	253500	0.39	20241209	520000	-51.06	20240219	253500	0.39	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
130	20241206	160513	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	266500	1500	2	0.57	77692414500	292470	82.13	264500	270000	259000	344500	185500	265000	265641.71	33.89	0	2698	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	188129	15.59	0.65	12	0.41	17090.00	411247.00	520000	20240219	-48.75	259000	20241206	2.90	520000	-48.75	20240219	259000	2.90	20241206	520000	-48.75	20240219	259000	2.90	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	893	N	N
131	20241206	150515	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	267500	2500	2	0.94	70000889000	263632	74.03	264500	270000	259000	344500	185500	265000	265525.05	33.89	0	6779	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	188835	15.65	0.65	12	0.37	17090.00	411247.00	520000	20240219	-48.56	259000	20241206	3.28	520000	-48.56	20240219	259000	3.28	20241206	520000	-48.56	20240219	259000	3.28	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
132	20241206	140513	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	266000	1000	2	0.38	61014649500	229971	64.58	264500	270000	259000	344500	185500	265000	265314.57	33.89	0	7074	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	187776	15.56	0.65	12	0.33	17090.00	411247.00	520000	20240219	-48.85	259000	20241206	2.70	520000	-48.85	20240219	259000	2.70	20241206	520000	-48.85	20240219	259000	2.70	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
133	20241206	130514	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	265000	0	3	0.00	56096154000	211459	59.38	264500	270000	259000	344500	185500	265000	265281.50	33.89	0	8760	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	187070	15.51	0.64	12	0.30	17090.00	411247.00	520000	20240219	-49.04	259000	20241206	2.32	520000	-49.04	20240219	259000	2.32	20241206	520000	-49.04	20240219	259000	2.32	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
134	20241206	120511	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	266500	1500	2	0.57	51035030500	192391	54.03	264500	270000	259000	344500	185500	265000	265267.28	33.89	0	8980	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	188129	15.59	0.65	12	0.27	17090.00	411247.00	520000	20240219	-48.75	259000	20241206	2.90	520000	-48.75	20240219	259000	2.90	20241206	520000	-48.75	20240219	259000	2.90	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
135	20241206	110514	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	262500	-2500	5	-0.94	42458913500	160059	44.95	264500	270000	259000	344500	185500	265000	265270.43	33.89	0	7542	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	185305	15.36	0.64	12	0.23	17090.00	411247.00	520000	20240219	-49.52	259000	20241206	1.35	520000	-49.52	20240219	259000	1.35	20241206	520000	-49.52	20240219	259000	1.35	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
136	20241206	100510	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	3000	2	1.13	22802269500	85227	23.93	264500	270000	263500	344500	185500	265000	267548.14	33.89	0	6310	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	189187	15.68	0.65	12	0.12	17090.00	411247.00	520000	20240219	-48.46	263000	20241205	1.90	520000	-48.46	20240219	263000	1.90	20241205	520000	-48.46	20240219	263000	1.90	20241205	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
137	20241206	090513	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	3500	2	1.32	7154918000	26834	7.54	264500	269500	263500	344500	185500	265000	266637.62	33.89	0	8027	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	189540	15.71	0.65	12	0.04	17090.00	411247.00	520000	20240219	-48.37	263000	20241205	2.09	520000	-48.37	20240219	263000	2.09	20241205	520000	-48.37	20240219	263000	2.09	20241205	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
138	20241205	160505	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	265000	-11000	5	-3.99	94359372500	351060	85.54	276000	277500	263000	358500	193500	276000	268793.04	33.95	-6500	-38145	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	187070	15.51	0.64	12	0.50	17090.00	411247.00	520000	20240219	-49.04	263000	20241205	0.76	520000	-49.04	20240219	263000	0.76	20241205	520000	-49.04	20240219	263000	0.76	20241205	0.54	N	051910	5000	3529 억	23962855	N	N	932	N	N
139	20241205	150508	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	265000	-11000	5	-3.99	76702490000	284319	69.28	276000	277500	264000	358500	193500	276000	269775.84	33.95	-6500	-31860	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	187070	15.51	0.64	12	0.40	17090.00	411247.00	520000	20240219	-49.04	263500	20240805	0.57	520000	-49.04	20240219	263500	0.57	20240805	520000	-49.04	20240219	263500	0.57	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
140	20241205	140506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267000	-9000	5	-3.26	55687687500	205190	50.00	276000	277500	266500	358500	193500	276000	271395.38	33.95	-6500	-26631	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	188482	15.62	0.65	12	0.29	17090.00	411247.00	520000	20240219	-48.65	263500	20240805	1.33	520000	-48.65	20240219	263500	1.33	20240805	520000	-48.65	20240219	263500	1.33	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
141	20241205	130506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	-7500	5	-2.72	41770221000	153167	37.32	276000	277500	268500	358500	193500	276000	272709.99	33.95	-6500	-23715	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	189540	15.71	0.65	12	0.22	17090.00	411247.00	520000	20240219	-48.37	263500	20240805	1.90	520000	-48.37	20240219	263500	1.90	20240805	520000	-48.37	20240219	263500	1.90	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
142	20241205	120506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	271000	-5000	5	-1.81	30605921500	111765	27.23	276000	277500	270500	358500	193500	276000	273841.45	33.95	-6500	-18177	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	191305	15.86	0.66	12	0.16	17090.00	411247.00	520000	20240219	-47.88	263500	20240805	2.85	520000	-47.88	20240219	263500	2.85	20240805	520000	-47.88	20240219	263500	2.85	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
143	20241205	110506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	274000	-2000	5	-0.72	23371014000	85210	20.76	276000	277500	272000	358500	193500	276000	274275.18	33.95	-6500	-12145	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	193423	16.03	0.67	12	0.12	17090.00	411247.00	520000	20240219	-47.31	263500	20240805	3.98	520000	-47.31	20240219	263500	3.98	20240805	520000	-47.31	20240219	263500	3.98	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
144	20241205	100503	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	274500	-1500	5	-0.54	17487506500	63702	15.52	276000	277500	272000	358500	193500	276000	274520.18	33.95	-6500	-8839	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	193776	16.06	0.67	12	0.09	17090.00	411247.00	520000	20240219	-47.21	263500	20240805	4.17	520000	-47.21	20240219	263500	4.17	20240805	520000	-47.21	20240219	263500	4.17	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
145	20241205	090506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276500	500	2	0.18	3519913500	12767	3.11	276000	277500	274500	358500	193500	276000	275703.69	33.95	-6500	441	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	195188	16.18	0.67	12	0.02	17090.00	411247.00	520000	20240219	-46.83	263500	20240805	4.93	520000	-46.83	20240219	263500	4.93	20240805	520000	-46.83	20240219	263500	4.93	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
146	20241204	160458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276000	-6500	5	-2.30	111813465500	409281	162.99	271500	279500	268500	367000	198000	282500	273190.40	34.09	0	-29883	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194835	16.15	0.67	12	0.58	17090.00	411247.00	520000	20231127	-46.92	263500	20240805	4.74	520000	-46.92	20240219	263500	4.74	20240805	520000	-46.92	20240219	263500	4.74	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	1105	N	N
147	20241204	150459	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276000	-6500	5	-2.30	102542677000	375717	149.63	271500	279500	268500	367000	198000	282500	272924.74	34.09	0	-34198	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194835	16.15	0.67	12	0.53	17090.00	411247.00	520000	20231127	-46.92	263500	20240805	4.74	520000	-46.92	20240219	263500	4.74	20240805	520000	-46.92	20240219	263500	4.74	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
148	20241204	140458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	275000	-7500	5	-2.65	91881036500	337043	134.22	271500	279500	268500	367000	198000	282500	272608.60	34.09	0	-45951	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194129	16.09	0.67	12	0.48	17090.00	411247.00	520000	20231127	-47.12	263500	20240805	4.36	520000	-47.12	20240219	263500	4.36	20240805	520000	-47.12	20240219	263500	4.36	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
149	20241204	130454	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	275000	-7500	5	-2.65	85834140000	315007	125.45	271500	279500	268500	367000	198000	282500	272482.58	34.09	0	-49438	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194129	16.09	0.67	12	0.45	17090.00	411247.00	520000	20231127	-47.12	263500	20240805	4.36	520000	-47.12	20240219	263500	4.36	20240805	520000	-47.12	20240219	263500	4.36	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
150	20241204	120453	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	271500	-11000	5	-3.89	77788076500	285500	113.70	271500	279500	268500	367000	198000	282500	272461.84	34.09	0	-47742	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	191658	15.89	0.66	12	0.40	17090.00	411247.00	520000	20231127	-47.79	263500	20240805	3.04	520000	-47.79	20240219	263500	3.04	20240805	520000	-47.79	20240219	263500	3.04	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
151	20241204	110450	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	270000	-12500	5	-4.42	67029784000	245780	97.88	271500	279500	268500	367000	198000	282500	272721.82	34.09	0	-40977	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	190599	15.80	0.66	12	0.35	17090.00	411247.00	520000	20231127	-48.08	263500	20240805	2.47	520000	-48.08	20240219	263500	2.47	20240805	520000	-48.08	20240219	263500	2.47	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
152	20241204	100451	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	272500	-10000	5	-3.54	44249779000	161554	64.34	271500	279500	270000	367000	198000	282500	273899.69	34.09	0	-15416	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	192364	15.94	0.66	12	0.23	17090.00	411247.00	520000	20231127	-47.60	263500	20240805	3.42	520000	-47.60	20240219	263500	3.42	20240805	520000	-47.60	20240219	263500	3.42	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
153	20241204	090456	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276500	-6000	5	-2.12	12249576500	44861	17.87	271500	277000	270000	367000	198000	282500	273051.62	34.09	0	3953	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	195188	16.18	0.67	12	0.06	17090.00	411247.00	520000	20231127	-46.83	263500	20240805	4.93	520000	-46.83	20240219	263500	4.93	20240805	520000	-46.83	20240219	263500	4.93	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
154	20241203	160518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	0	3	0.00	70047923000	247565	119.38	286500	289000	279500	367000	198000	282500	282948.22	34.03	0	42769	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199423	16.53	0.69	12	0.35	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	3252	N	N
155	20241203	150535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282000	-500	5	-0.18	59143911500	208910	100.74	286500	289000	279500	367000	198000	282500	283107.34	34.03	0	30142	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199070	16.50	0.69	12	0.30	17090.00	411247.00	537000	20231124	-47.49	263500	20240805	7.02	520000	-45.77	20240219	263500	7.02	20240805	520000	-45.77	20240219	263500	7.02	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
156	20241203	140523	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	0	3	0.00	52110078500	184015	88.74	286500	289000	279500	367000	198000	282500	283184.13	34.03	0	27120	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199423	16.53	0.69	12	0.26	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
157	20241203	130521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	283000	500	2	0.18	46205109000	163140	78.67	286500	289000	279500	367000	198000	282500	283223.98	34.03	0	22933	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199776	16.56	0.69	12	0.23	17090.00	411247.00	537000	20231124	-47.30	263500	20240805	7.40	520000	-45.58	20240219	263500	7.40	20240805	520000	-45.58	20240219	263500	7.40	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
158	20241203	120538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	284000	1500	2	0.53	42008182500	148344	71.54	286500	289000	279500	367000	198000	282500	283181.19	34.03	0	18460	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	200482	16.62	0.69	12	0.21	17090.00	411247.00	537000	20231124	-47.11	263500	20240805	7.78	520000	-45.38	20240219	263500	7.78	20240805	520000	-45.38	20240219	263500	7.78	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
159	20241203	110520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	283000	500	2	0.18	35091327500	123887	59.74	286500	289000	279500	367000	198000	282500	283253.13	34.03	0	11851	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199776	16.56	0.69	12	0.18	17090.00	411247.00	537000	20231124	-47.30	263500	20240805	7.40	520000	-45.58	20240219	263500	7.40	20240805	520000	-45.58	20240219	263500	7.40	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
160	20241203	100511	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	281500	-1000	5	-0.35	27118970500	95764	46.18	286500	289000	279500	367000	198000	282500	283185.95	34.03	0	8213	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	198717	16.47	0.68	12	0.14	17090.00	411247.00	537000	20231124	-47.58	263500	20240805	6.83	520000	-45.87	20240219	263500	6.83	20240805	520000	-45.87	20240219	263500	6.83	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
161	20241203	090510	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	287000	4500	2	1.59	5753055500	20008	9.65	286500	289000	286500	367000	198000	282500	287555.70	34.03	0	3362	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	202600	16.79	0.70	12	0.03	17090.00	411247.00	537000	20231124	-46.55	263500	20240805	8.92	520000	-44.81	20240219	263500	8.92	20240805	520000	-44.81	20240219	263500	8.92	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
162	20241202	160458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	-1500	5	-0.53	58217797500	205410	58.90	287500	289000	279000	369000	199000	284000	283424.73	33.98	0	10680	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	199423	16.53	0.69	12	0.29	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	2996	N	N
163	20241202	150533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	-1500	5	-0.53	48868655000	172283	49.40	287500	289000	279000	369000	199000	284000	283652.88	33.98	0	9247	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	199423	16.53	0.69	12	0.24	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
164	20241202	140511	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282000	-2000	5	-0.70	43696743000	153954	44.14	287500	289000	279000	369000	199000	284000	283829.59	33.98	0	6967	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	199070	16.50	0.69	12	0.22	17090.00	411247.00	537000	20231124	-47.49	263500	20240805	7.02	520000	-45.77	20240219	263500	7.02	20240805	520000	-45.77	20240219	263500	7.02	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
165	20241202	130507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	280500	-3500	5	-1.23	36616096000	128865	36.95	287500	289000	279000	369000	199000	284000	284143.34	33.98	0	3505	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	198012	16.41	0.68	12	0.18	17090.00	411247.00	537000	20231124	-47.77	263500	20240805	6.45	520000	-46.06	20240219	263500	6.45	20240805	520000	-46.06	20240219	263500	6.45	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
166	20241202	120526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	281500	-2500	5	-0.88	29516956500	103512	29.68	287500	289000	281000	369000	199000	284000	285157.69	33.98	0	783	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	198717	16.47	0.68	12	0.15	17090.00	411247.00	537000	20231124	-47.58	263500	20240805	6.83	520000	-45.87	20240219	263500	6.83	20240805	520000	-45.87	20240219	263500	6.83	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
167	20241202	110454	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	284500	500	2	0.18	24789484500	86780	24.88	287500	289000	282500	369000	199000	284000	285663.69	33.98	0	2211	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	200835	16.65	0.69	12	0.12	17090.00	411247.00	537000	20231124	-47.02	263500	20240805	7.97	520000	-45.29	20240219	263500	7.97	20240805	520000	-45.29	20240219	263500	7.97	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
168	20241202	100458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	284500	500	2	0.18	18871613000	65946	18.91	287500	289000	282500	369000	199000	284000	286175.82	33.98	0	493	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	200835	16.65	0.69	12	0.09	17090.00	411247.00	537000	20231124	-47.02	263500	20240805	7.97	520000	-45.29	20240219	263500	7.97	20240805	520000	-45.29	20240219	263500	7.97	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
169	20241202	090456	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	288000	4000	2	1.41	3932596000	13665	3.92	287500	289000	287000	369000	199000	284000	287855.72	33.98	0	-568	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	203306	16.85	0.70	12	0.02	17090.00	411247.00	537000	20231124	-46.37	263500	20240805	9.30	520000	-44.62	20240219	263500	9.30	20240805	520000	-44.62	20240219	263500	9.30	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History