KissMeData/298050/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

79 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	161200	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
3	20241231	151145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
4	20241231	141200	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
5	20241231	131201	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
6	20241231	121159	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
7	20241231	111159	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
8	20241231	101152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
9	20241231	091154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1371808900	7803	34.10	173400	177900	172900	226500	122300	174600	175843.93	12.38	1095	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	554827	N	N	78	N	N
10	20241230	161153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	0	3	0.00	1346591700	7658	33.46	173400	177900	172900	226500	122300	174600	175843.93	12.36	0	963	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7822	22.00	1.15	12	0.17	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	408500	-57.26	20240103	166500	4.86	20241209	1.01	N	298050	5000	223 억	553732	N	N	78	N	N
11	20241230	151156	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174900	300	2	0.17	1274766000	7247	31.67	173400	177900	172900	226500	122300	174600	175902.58	12.36	0	936	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7835	22.04	1.15	12	0.16	7936.00	151692.00	425000	20231226	-58.85	166500	20241209	5.05	408500	-57.18	20240103	166500	5.05	20241209	408500	-57.18	20240103	166500	5.05	20241209	1.01	N	298050	5000	223 억	553732	N	N	20	N	N
12	20241230	141157	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176300	1700	2	0.97	1061759300	6034	26.37	173400	177900	172900	226500	122300	174600	175962.76	12.36	0	1053	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7898	22.22	1.16	12	0.13	7936.00	151692.00	425000	20231226	-58.52	166500	20241209	5.89	408500	-56.84	20240103	166500	5.89	20241209	408500	-56.84	20240103	166500	5.89	20241209	1.01	N	298050	5000	223 억	553732	N	N	20	N	N
13	20241230	131158	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176800	2200	2	1.26	969916100	5513	24.09	173400	177900	172900	226500	122300	174600	175932.54	12.36	0	1242	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7921	22.28	1.17	12	0.12	7936.00	151692.00	425000	20231226	-58.40	166500	20241209	6.19	408500	-56.72	20240103	166500	6.19	20241209	408500	-56.72	20240103	166500	6.19	20241209	1.01	N	298050	5000	223 억	553732	N	N	20	N	N
14	20241230	121152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176300	1700	2	0.97	925296700	5260	22.98	173400	177900	172900	226500	122300	174600	175911.92	12.36	0	1184	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7898	22.22	1.16	12	0.12	7936.00	151692.00	425000	20231226	-58.52	166500	20241209	5.89	408500	-56.84	20240103	166500	5.89	20241209	408500	-56.84	20240103	166500	5.89	20241209	1.01	N	298050	5000	223 억	553732	N	N	20	N	N
15	20241230	111154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176400	1800	2	1.03	863316300	4909	21.45	173400	177900	172900	226500	122300	174600	175863.98	12.36	0	1119	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7903	22.23	1.16	12	0.11	7936.00	151692.00	425000	20231226	-58.49	166500	20241209	5.95	408500	-56.82	20240103	166500	5.95	20241209	408500	-56.82	20240103	166500	5.95	20241209	1.01	N	298050	5000	223 억	553732	N	N	20	N	N
16	20241230	101154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176700	2100	2	1.20	482308700	2756	12.04	173400	177100	172900	226500	122300	174600	175003.16	12.36	0	442	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7916	22.27	1.16	12	0.06	7936.00	151692.00	425000	20231226	-58.42	166500	20241209	6.13	408500	-56.74	20240103	166500	6.13	20241209	408500	-56.74	20240103	166500	6.13	20241209	1.01	N	298050	5000	223 억	553732	N	N	20	N	N
17	20241230	091157	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174500	-100	5	-0.06	168269900	969	4.23	173400	176200	172900	226500	122300	174600	173653.15	12.36	0	302	186533	180566	176833	170866	167133	178700	169000	224	51900	5000	132690	100	1	4479948	7818	21.99	1.15	12	0.02	7936.00	151692.00	425000	20231226	-58.94	166500	20241209	4.80	408500	-57.28	20240103	166500	4.80	20241209	408500	-57.28	20240103	166500	4.80	20241209	1.01	N	298050	5000	223 억	553732	N	N	20	N	N
18	20241227	161149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	-8900	5	-4.85	4012098100	22829	179.63	180500	182800	173100	238500	128500	183500	175746.53	12.33	0	1188	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	7822	22.00	1.15	12	0.51	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	412500	-57.67	20231227	166500	4.86	20241209	1.02	N	298050	5000	223 억	552187	N	N	20	N	N
19	20241227	151149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	-8900	5	-4.85	3854426200	21927	172.53	180500	182800	173100	238500	128500	183500	175784.48	12.33	0	1023	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	7822	22.00	1.15	12	0.49	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	412500	-57.67	20231227	166500	4.86	20241209	1.02	N	298050	5000	223 억	552187	N	N	116	N	N
20	20241227	141152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174800	-8700	5	-4.74	3455042000	19641	154.54	180500	182800	173100	238500	128500	183500	175909.68	12.33	0	632	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	7831	22.03	1.15	12	0.44	7936.00	151692.00	425000	20231226	-58.87	166500	20241209	4.98	408500	-57.21	20240103	166500	4.98	20241209	412500	-57.62	20231227	166500	4.98	20241209	1.02	N	298050	5000	223 억	552187	N	N	116	N	N
21	20241227	131149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	173200	-10300	5	-5.61	3000398500	17028	133.98	180500	182800	173100	238500	128500	183500	176203.81	12.33	0	-449	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	7759	21.82	1.14	12	0.38	7936.00	151692.00	425000	20231226	-59.25	166500	20241209	4.02	408500	-57.60	20240103	166500	4.02	20241209	412500	-58.01	20231227	166500	4.02	20241209	1.02	N	298050	5000	223 억	552187	N	N	116	N	N
22	20241227	121150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	173200	-10300	5	-5.61	2514441000	14228	111.95	180500	182800	173200	238500	128500	183500	176724.84	12.33	0	-768	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	7759	21.82	1.14	12	0.32	7936.00	151692.00	425000	20231226	-59.25	166500	20241209	4.02	408500	-57.60	20240103	166500	4.02	20241209	412500	-58.01	20231227	166500	4.02	20241209	1.02	N	298050	5000	223 억	552187	N	N	116	N	N
23	20241227	111149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	-8900	5	-4.85	1592422600	8940	70.34	180500	182800	174500	238500	128500	183500	178123.33	12.33	0	-1127	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	7822	22.00	1.15	12	0.20	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	408500	-57.26	20240103	166500	4.86	20241209	412500	-57.67	20231227	166500	4.86	20241209	1.02	N	298050	5000	223 억	552187	N	N	116	N	N
24	20241227	101148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179900	-3600	5	-1.96	782753000	4360	34.31	180500	182800	177200	238500	128500	183500	179530.50	12.33	0	-28	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	8059	22.67	1.19	12	0.10	7936.00	151692.00	425000	20231226	-57.67	166500	20241209	8.05	408500	-55.96	20240103	166500	8.05	20241209	412500	-56.39	20231227	166500	8.05	20241209	1.02	N	298050	5000	223 억	552187	N	N	116	N	N
25	20241227	091153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179700	-3800	5	-2.07	266330000	1473	11.59	180500	182800	179500	238500	128500	183500	180807.88	12.33	0	-17	190700	187100	184600	181000	178500	185850	179750	224	55000	5000	139460	100	1	4479948	8050	22.64	1.18	12	0.03	7936.00	151692.00	425000	20231226	-57.72	166500	20241209	7.93	408500	-56.01	20240103	166500	7.93	20241209	412500	-56.44	20231227	166500	7.93	20241209	1.02	N	298050	5000	223 억	552187	N	N	116	N	N
26	20241226	161143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183500	-4000	5	-2.13	2325246100	12659	106.72	187600	188200	182100	243500	131300	187500	183683.27	12.41	0	-4185	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8221	23.12	1.21	12	0.28	7936.00	151692.00	425000	20231226	-56.82	166500	20241209	10.21	408500	-55.08	20240103	166500	10.21	20241209	425000	-56.82	20231226	166500	10.21	20241209	1.03	N	298050	5000	223 억	556155	N	N	116	N	N
27	20241226	151140	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183800	-3700	5	-1.97	2130986400	11601	97.80	187600	188200	182100	243500	131300	187500	183689.89	12.41	0	-4131	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8234	23.16	1.21	12	0.26	7936.00	151692.00	425000	20231226	-56.75	166500	20241209	10.39	408500	-55.01	20240103	166500	10.39	20241209	425000	-56.75	20231226	166500	10.39	20241209	1.03	N	298050	5000	223 억	556155	N	N	161	N	N
28	20241226	141139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182900	-4600	5	-2.45	1926433700	10485	88.39	187600	188200	182100	243500	131300	187500	183732.35	12.41	0	-4341	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8194	23.05	1.21	12	0.23	7936.00	151692.00	425000	20231226	-56.96	166500	20241209	9.85	408500	-55.23	20240103	166500	9.85	20241209	425000	-56.96	20231226	166500	9.85	20241209	1.03	N	298050	5000	223 억	556155	N	N	161	N	N
29	20241226	131140	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183800	-3700	5	-1.97	1681415800	9149	77.13	187600	188200	182100	243500	131300	187500	183781.38	12.41	0	-3185	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8234	23.16	1.21	12	0.20	7936.00	151692.00	425000	20231226	-56.75	166500	20241209	10.39	408500	-55.01	20240103	166500	10.39	20241209	425000	-56.75	20231226	166500	10.39	20241209	1.03	N	298050	5000	223 억	556155	N	N	161	N	N
30	20241226	121138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183400	-4100	5	-2.19	1582656300	8611	72.59	187600	188200	182100	243500	131300	187500	183794.72	12.41	0	-3221	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8216	23.11	1.21	12	0.19	7936.00	151692.00	425000	20231226	-56.85	166500	20241209	10.15	408500	-55.10	20240103	166500	10.15	20241209	425000	-56.85	20231226	166500	10.15	20241209	1.03	N	298050	5000	223 억	556155	N	N	161	N	N
31	20241226	111137	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183800	-3700	5	-1.97	1458001000	7930	66.85	187600	188200	182100	243500	131300	187500	183858.89	12.41	0	-3072	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8234	23.16	1.21	12	0.18	7936.00	151692.00	425000	20231226	-56.75	166500	20241209	10.39	408500	-55.01	20240103	166500	10.39	20241209	425000	-56.75	20231226	166500	10.39	20241209	1.03	N	298050	5000	223 억	556155	N	N	161	N	N
32	20241226	101140	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182100	-5400	5	-2.88	1296527400	7047	59.41	187600	188200	182100	243500	131300	187500	183982.89	12.41	0	-2821	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8158	22.95	1.20	12	0.16	7936.00	151692.00	425000	20231226	-57.15	166500	20241209	9.37	408500	-55.42	20240103	166500	9.37	20241209	425000	-57.15	20231226	166500	9.37	20241209	1.03	N	298050	5000	223 억	556155	N	N	161	N	N
33	20241226	091142	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184200	-3300	5	-1.76	282744500	1519	12.81	187600	188200	184100	243500	131300	187500	186138.58	12.41	0	-1005	193833	190666	188733	185566	183633	192250	187150	224	56000	5000	142500	100	1	4479948	8252	23.21	1.21	12	0.03	7936.00	151692.00	425000	20231226	-56.66	166500	20241209	10.63	408500	-54.91	20240103	166500	10.63	20241209	425000	-56.66	20231226	166500	10.63	20241209	1.03	N	298050	5000	223 억	556155	N	N	161	N	N
34	20241224	161139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187500	800	2	0.43	2238106600	11831	144.54	186900	191900	186800	242500	130700	186700	189173.35	12.40	0	584	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8400	23.63	1.24	12	0.26	7936.00	151692.00	425000	20231226	-55.88	166500	20241209	12.61	408500	-54.10	20240103	166500	12.61	20241209	425000	-55.88	20231226	166500	12.61	20241209	1.01	N	298050	5000	223 억	555292	N	N	157	N	N
35	20241224	151139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187700	1000	2	0.54	2137957700	11297	138.02	186900	191900	186800	242500	130700	186700	189250.04	12.40	0	726	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8409	23.65	1.24	12	0.25	7936.00	151692.00	425000	20231226	-55.84	166500	20241209	12.73	408500	-54.05	20240103	166500	12.73	20241209	425000	-55.84	20231226	166500	12.73	20241209	1.01	N	298050	5000	223 억	555292	N	N	86	N	N
36	20241224	141136	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189200	2500	2	1.34	1740572200	9184	112.21	186900	191900	186800	242500	130700	186700	189522.23	12.40	0	1392	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8476	23.84	1.25	12	0.21	7936.00	151692.00	425000	20231226	-55.48	166500	20241209	13.63	408500	-53.68	20240103	166500	13.63	20241209	425000	-55.48	20231226	166500	13.63	20241209	1.01	N	298050	5000	223 억	555292	N	N	86	N	N
37	20241224	131137	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189000	2300	2	1.23	1651885000	8715	106.48	186900	191900	186800	242500	130700	186700	189545.04	12.40	0	1519	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8467	23.82	1.25	12	0.19	7936.00	151692.00	425000	20231226	-55.53	166500	20241209	13.51	408500	-53.73	20240103	166500	13.51	20241209	425000	-55.53	20231226	166500	13.51	20241209	1.01	N	298050	5000	223 억	555292	N	N	86	N	N
38	20241224	121139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188900	2200	2	1.18	1529890600	8069	98.58	186900	191900	186800	242500	130700	186700	189601.02	12.40	0	1748	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8463	23.80	1.25	12	0.18	7936.00	151692.00	425000	20231226	-55.55	166500	20241209	13.45	408500	-53.76	20240103	166500	13.45	20241209	425000	-55.55	20231226	166500	13.45	20241209	1.01	N	298050	5000	223 억	555292	N	N	86	N	N
39	20241224	111139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189200	2500	2	1.34	1067707700	5627	68.75	186900	191900	186800	242500	130700	186700	189747.24	12.40	0	1611	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8476	23.84	1.25	12	0.13	7936.00	151692.00	425000	20231226	-55.48	166500	20241209	13.63	408500	-53.68	20240103	166500	13.63	20241209	425000	-55.48	20231226	166500	13.63	20241209	1.01	N	298050	5000	223 억	555292	N	N	86	N	N
40	20241224	101137	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	191100	4400	2	2.36	813682900	4288	52.39	186900	191900	186800	242500	130700	186700	189758.14	12.40	0	1818	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8561	24.08	1.26	12	0.10	7936.00	151692.00	425000	20231226	-55.04	166500	20241209	14.77	408500	-53.22	20240103	166500	14.77	20241209	425000	-55.04	20231226	166500	14.77	20241209	1.01	N	298050	5000	223 억	555292	N	N	86	N	N
41	20241224	091144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187300	600	2	0.32	61803100	329	4.02	186900	188900	186800	242500	130700	186700	187851.37	12.40	0	46	190966	188832	186166	184032	181366	189900	185100	224	55800	5000	141890	100	1	4479948	8391	23.60	1.23	12	0.01	7936.00	151692.00	425000	20231226	-55.93	166500	20241209	12.49	408500	-54.15	20240103	166500	12.49	20241209	425000	-55.93	20231226	166500	12.49	20241209	1.01	N	298050	5000	223 억	555292	N	N	86	N	N
42	20241223	161129	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186700	2200	2	1.19	1518111000	8153	65.38	184700	188300	183500	239500	129200	184500	186203.17	12.36	-232	1837	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8364	23.53	1.23	12	0.18	7936.00	151692.00	425000	20231226	-56.07	166500	20241209	12.13	408500	-54.30	20240103	166500	12.13	20241209	425000	-56.07	20231226	166500	12.13	20241209	1.01	N	298050	5000	223 억	553929	N	N	86	N	N
43	20241223	151134	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186900	2400	2	1.30	1417054900	7612	61.04	184700	188300	183500	239500	129200	184500	186161.75	12.36	-232	1796	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8373	23.55	1.23	12	0.17	7936.00	151692.00	425000	20231226	-56.02	166500	20241209	12.25	408500	-54.25	20240103	166500	12.25	20241209	425000	-56.02	20231226	166500	12.25	20241209	1.01	N	298050	5000	223 억	553929	N	N	28	N	N
44	20241223	141129	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186400	1900	2	1.03	1043353300	5618	45.05	184700	187100	183500	239500	129200	184500	185717.23	12.36	-232	1098	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8351	23.49	1.23	12	0.13	7936.00	151692.00	425000	20231226	-56.14	166500	20241209	11.95	408500	-54.37	20240103	166500	11.95	20241209	425000	-56.14	20231226	166500	11.95	20241209	1.01	N	298050	5000	223 억	553929	N	N	28	N	N
45	20241223	131129	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186100	1600	2	0.87	788966200	4253	34.11	184700	187100	183500	239500	129200	184500	185509.35	12.36	-232	467	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8337	23.45	1.23	12	0.09	7936.00	151692.00	425000	20231226	-56.21	166500	20241209	11.77	408500	-54.44	20240103	166500	11.77	20241209	425000	-56.21	20231226	166500	11.77	20241209	1.01	N	298050	5000	223 억	553929	N	N	28	N	N
46	20241223	121132	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185900	1400	2	0.76	711747900	3838	30.78	184700	187100	183500	239500	129200	184500	185448.84	12.36	-232	421	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8328	23.42	1.23	12	0.09	7936.00	151692.00	425000	20231226	-56.26	166500	20241209	11.65	408500	-54.49	20240103	166500	11.65	20241209	425000	-56.26	20231226	166500	11.65	20241209	1.01	N	298050	5000	223 억	553929	N	N	28	N	N
47	20241223	111127	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186200	1700	2	0.92	609245900	3287	26.36	184700	187100	183500	239500	129200	184500	185351.43	12.36	-232	453	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8342	23.46	1.23	12	0.07	7936.00	151692.00	425000	20231226	-56.19	166500	20241209	11.83	408500	-54.42	20240103	166500	11.83	20241209	425000	-56.19	20231226	166500	11.83	20241209	1.01	N	298050	5000	223 억	553929	N	N	28	N	N
48	20241223	101122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186400	1900	2	1.03	452038900	2444	19.60	184700	187100	183500	239500	129200	184500	184959.57	12.36	-232	-51	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8351	23.49	1.23	12	0.05	7936.00	151692.00	425000	20231226	-56.14	166500	20241209	11.95	408500	-54.37	20240103	166500	11.95	20241209	425000	-56.14	20231226	166500	11.95	20241209	1.01	N	298050	5000	223 억	553929	N	N	28	N	N
49	20241223	091127	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187000	2500	2	1.36	93724300	504	4.04	184700	187100	184700	239500	129200	184500	185975.55	12.36	-232	104	192500	188500	185600	181600	178700	187050	180150	224	55000	5000	140220	100	1	4479948	8378	23.56	1.23	12	0.01	7936.00	151692.00	425000	20231226	-56.00	166500	20241209	12.31	408500	-54.22	20240103	166500	12.31	20241209	425000	-56.00	20231226	166500	12.31	20241209	1.01	N	298050	5000	223 억	553929	N	N	28	N	N
50	20241220	161123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184500	-5000	5	-2.64	2306346200	12434	76.17	189500	189600	182700	246000	132700	189500	185487.78	12.38	0	-864	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8266	23.25	1.22	12	0.28	7936.00	151692.00	425000	20231226	-56.59	166500	20241209	10.81	408500	-54.83	20240103	166500	10.81	20241209	425000	-56.59	20231226	166500	10.81	20241209	1.02	N	298050	5000	223 억	554634	N	N	28	N	N
51	20241220	151126	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183600	-5900	5	-3.11	1902107800	10242	62.74	189500	189600	182700	246000	132700	189500	185716.44	12.38	0	-1025	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8225	23.14	1.21	12	0.23	7936.00	151692.00	425000	20231226	-56.80	166500	20241209	10.27	408500	-55.06	20240103	166500	10.27	20241209	425000	-56.80	20231226	166500	10.27	20241209	1.02	N	298050	5000	223 억	554634	N	N	21	N	N
52	20241220	141123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183900	-5600	5	-2.96	1685328600	9059	55.49	189500	189600	182800	246000	132700	189500	186039.14	12.38	0	-1228	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8239	23.17	1.21	12	0.20	7936.00	151692.00	425000	20231226	-56.73	166500	20241209	10.45	408500	-54.98	20240103	166500	10.45	20241209	425000	-56.73	20231226	166500	10.45	20241209	1.02	N	298050	5000	223 억	554634	N	N	21	N	N
53	20241220	131122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183300	-6200	5	-3.27	1435538300	7696	47.14	189500	189600	183200	246000	132700	189500	186530.44	12.38	0	-1627	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8212	23.10	1.21	12	0.17	7936.00	151692.00	425000	20231226	-56.87	166500	20241209	10.09	408500	-55.13	20240103	166500	10.09	20241209	425000	-56.87	20231226	166500	10.09	20241209	1.02	N	298050	5000	223 억	554634	N	N	21	N	N
54	20241220	121121	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184900	-4600	5	-2.43	1175333100	6283	38.49	189500	189600	184300	246000	132700	189500	187065.59	12.38	0	-1788	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8283	23.30	1.22	12	0.14	7936.00	151692.00	425000	20231226	-56.49	166500	20241209	11.05	408500	-54.74	20240103	166500	11.05	20241209	425000	-56.49	20231226	166500	11.05	20241209	1.02	N	298050	5000	223 억	554634	N	N	21	N	N
55	20241220	111121	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186400	-3100	5	-1.64	872167100	4650	28.48	189500	189600	186100	246000	132700	189500	187562.82	12.38	0	-1034	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8351	23.49	1.23	12	0.10	7936.00	151692.00	425000	20231226	-56.14	166500	20241209	11.95	408500	-54.37	20240103	166500	11.95	20241209	425000	-56.14	20231226	166500	11.95	20241209	1.02	N	298050	5000	223 억	554634	N	N	21	N	N
56	20241220	101122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189500	0	3	0.00	551666500	2938	18.00	189500	189600	186600	246000	132700	189500	187769.40	12.38	0	-5	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8490	23.88	1.25	12	0.07	7936.00	151692.00	425000	20231226	-55.41	166500	20241209	13.81	408500	-53.61	20240103	166500	13.81	20241209	425000	-55.41	20231226	166500	13.81	20241209	1.02	N	298050	5000	223 억	554634	N	N	21	N	N
57	20241220	091124	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187500	-2000	5	-1.06	135354300	719	4.40	189500	189600	187300	246000	132700	189500	188253.55	12.38	0	-378	196966	193232	189066	185332	181166	195100	187200	224	56500	5000	144020	100	1	4479948	8400	23.63	1.24	12	0.02	7936.00	151692.00	425000	20231226	-55.88	166500	20241209	12.61	408500	-54.10	20240103	166500	12.61	20241209	425000	-55.88	20231226	166500	12.61	20241209	1.02	N	298050	5000	223 억	554634	N	N	21	N	N
58	20241219	161119	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189500	-400	5	-0.21	3100003400	16294	175.53	186100	192800	184900	246500	133000	189900	190256.32	12.27	0	3760	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8490	23.88	1.25	12	0.36	7936.00	151692.00	425000	20231226	-55.41	166500	20241209	13.81	408500	-53.61	20240103	166500	13.81	20241209	425000	-55.41	20231226	166500	13.81	20241209	1.04	N	298050	5000	223 억	549799	N	N	21	N	N
59	20241219	151117	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	190000	100	2	0.05	2855800900	15006	161.65	186100	192800	184900	246500	133000	189900	190310.93	12.27	0	4136	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8512	23.94	1.25	12	0.33	7936.00	151692.00	425000	20231226	-55.29	166500	20241209	14.11	408500	-53.49	20240103	166500	14.11	20241209	425000	-55.29	20231226	166500	14.11	20241209	1.04	N	298050	5000	223 억	549799	N	N	62	N	N
60	20241219	141119	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	191300	1400	2	0.74	2425541400	12746	137.30	186100	192800	184900	246500	133000	189900	190298.62	12.27	0	4698	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8570	24.11	1.26	12	0.28	7936.00	151692.00	425000	20231226	-54.99	166500	20241209	14.89	408500	-53.17	20240103	166500	14.89	20241209	425000	-54.99	20231226	166500	14.89	20241209	1.04	N	298050	5000	223 억	549799	N	N	62	N	N
61	20241219	131118	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	191000	1100	2	0.58	2156572700	11338	122.14	186100	192800	184900	246500	133000	189900	190207.83	12.27	0	4331	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8557	24.07	1.26	12	0.25	7936.00	151692.00	425000	20231226	-55.06	166500	20241209	14.71	408500	-53.24	20240103	166500	14.71	20241209	425000	-55.06	20231226	166500	14.71	20241209	1.04	N	298050	5000	223 억	549799	N	N	62	N	N
62	20241219	121121	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	190600	700	2	0.37	1645621800	8657	93.26	186100	192800	184900	246500	133000	189900	190091.73	12.27	0	2634	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8539	24.02	1.26	12	0.19	7936.00	151692.00	425000	20231226	-55.15	166500	20241209	14.47	408500	-53.34	20240103	166500	14.47	20241209	425000	-55.15	20231226	166500	14.47	20241209	1.04	N	298050	5000	223 억	549799	N	N	62	N	N
63	20241219	111116	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	190200	300	2	0.16	1494269600	7862	84.69	186100	192800	184900	246500	133000	189900	190062.52	12.27	0	2392	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8521	23.97	1.25	12	0.18	7936.00	151692.00	425000	20231226	-55.25	166500	20241209	14.23	408500	-53.44	20240103	166500	14.23	20241209	425000	-55.25	20231226	166500	14.23	20241209	1.04	N	298050	5000	223 억	549799	N	N	62	N	N
64	20241219	101110	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189900	0	3	0.00	698376500	3700	39.86	186100	191000	184900	246500	133000	189900	188746.66	12.27	0	1081	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8507	23.93	1.25	12	0.08	7936.00	151692.00	425000	20231226	-55.32	166500	20241209	14.05	408500	-53.51	20240103	166500	14.05	20241209	425000	-55.32	20231226	166500	14.05	20241209	1.04	N	298050	5000	223 억	549799	N	N	62	N	N
65	20241219	091120	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187600	-2300	5	-1.21	225150900	1204	12.97	186100	189500	184900	246500	133000	189900	186973.24	12.27	0	548	193966	191932	189666	187632	185366	190800	186500	224	56600	5000	144320	100	1	4479948	8404	23.64	1.24	12	0.03	7936.00	151692.00	425000	20231226	-55.86	166500	20241209	12.67	408500	-54.08	20240103	166500	12.67	20241209	425000	-55.86	20231226	166500	12.67	20241209	1.04	N	298050	5000	223 억	549799	N	N	62	N	N
66	20241218	161114	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189900	100	2	0.05	1748550900	9258	61.19	191600	191700	187400	246500	132900	189800	188867.14	12.34	0	-1110	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8507	23.93	1.25	12	0.21	7936.00	151692.00	425000	20231226	-55.32	166500	20241209	14.05	408500	-53.51	20240103	166500	14.05	20241209	425000	-55.32	20231226	166500	14.05	20241209	1.03	N	298050	5000	223 억	552651	N	N	62	N	N
67	20241218	151118	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	190600	800	2	0.42	1556280100	8248	54.52	191600	191700	187400	246500	132900	189800	188685.75	12.34	0	-973	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8539	24.02	1.26	12	0.18	7936.00	151692.00	425000	20231226	-55.15	166500	20241209	14.47	408500	-53.34	20240103	166500	14.47	20241209	425000	-55.15	20231226	166500	14.47	20241209	1.03	N	298050	5000	223 억	552651	N	N	36	N	N
68	20241218	141116	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189300	-500	5	-0.26	1176372500	6251	41.32	191600	191700	187400	246500	132900	189800	188189.49	12.34	0	-1077	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8481	23.85	1.25	12	0.14	7936.00	151692.00	425000	20231226	-55.46	166500	20241209	13.69	408500	-53.66	20240103	166500	13.69	20241209	425000	-55.46	20231226	166500	13.69	20241209	1.03	N	298050	5000	223 억	552651	N	N	36	N	N
69	20241218	131117	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188100	-1700	5	-0.90	1079076700	5737	37.92	191600	191700	187400	246500	132900	189800	188090.76	12.34	0	-1125	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8427	23.70	1.24	12	0.13	7936.00	151692.00	425000	20231226	-55.74	166500	20241209	12.97	408500	-53.95	20240103	166500	12.97	20241209	425000	-55.74	20231226	166500	12.97	20241209	1.03	N	298050	5000	223 억	552651	N	N	36	N	N
70	20241218	121109	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188300	-1500	5	-0.79	899022900	4778	31.58	191600	191700	187400	246500	132900	189800	188158.83	12.34	0	-853	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8436	23.73	1.24	12	0.11	7936.00	151692.00	425000	20231226	-55.69	166500	20241209	13.09	408500	-53.90	20240103	166500	13.09	20241209	425000	-55.69	20231226	166500	13.09	20241209	1.03	N	298050	5000	223 억	552651	N	N	36	N	N
71	20241218	111114	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187800	-2000	5	-1.05	686810300	3647	24.11	191600	191700	187600	246500	132900	189800	188321.99	12.34	0	-364	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8413	23.66	1.24	12	0.08	7936.00	151692.00	425000	20231226	-55.81	166500	20241209	12.79	408500	-54.03	20240103	166500	12.79	20241209	425000	-55.81	20231226	166500	12.79	20241209	1.03	N	298050	5000	223 억	552651	N	N	36	N	N
72	20241218	101116	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188300	-1500	5	-0.79	475696100	2524	16.68	191600	191700	187600	246500	132900	189800	188469.14	12.34	0	-286	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8436	23.73	1.24	12	0.06	7936.00	151692.00	425000	20231226	-55.69	166500	20241209	13.09	408500	-53.90	20240103	166500	13.09	20241209	425000	-55.69	20231226	166500	13.09	20241209	1.03	N	298050	5000	223 억	552651	N	N	36	N	N
73	20241218	091120	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188300	-1500	5	-0.79	105012500	554	3.66	191600	191700	188300	246500	132900	189800	189553.25	12.34	0	-207	194600	192200	188600	186200	182600	193400	187400	224	56700	5000	144240	100	1	4479948	8436	23.73	1.24	12	0.01	7936.00	151692.00	425000	20231226	-55.69	166500	20241209	13.09	408500	-53.90	20240103	166500	13.09	20241209	425000	-55.69	20231226	166500	13.09	20241209	1.03	N	298050	5000	223 억	552651	N	N	36	N	N
74	20241217	161112	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189800	2800	2	1.50	2847837900	15113	141.85	186700	191000	185000	243000	130900	187000	188434.49	12.32	0	1913	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8503	23.92	1.25	12	0.34	7936.00	151692.00	425000	20231226	-55.34	166500	20241209	13.99	408500	-53.54	20240103	166500	13.99	20241209	425000	-55.34	20231226	166500	13.99	20241209	1.02	N	298050	5000	223 억	551801	N	N	36	N	N
75	20241217	151116	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189000	2000	2	1.07	2529933000	13437	126.12	186700	191000	185000	243000	130900	187000	188281.18	12.32	0	1895	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8467	23.82	1.25	12	0.30	7936.00	151692.00	425000	20231226	-55.53	166500	20241209	13.51	408500	-53.73	20240103	166500	13.51	20241209	425000	-55.53	20231226	166500	13.51	20241209	1.02	N	298050	5000	223 억	551801	N	N	335	N	N
76	20241217	141107	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189800	2800	2	1.50	2208871300	11741	110.20	186700	191000	185000	243000	130900	187000	188133.25	12.32	0	1711	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8503	23.92	1.25	12	0.26	7936.00	151692.00	425000	20231226	-55.34	166500	20241209	13.99	408500	-53.54	20240103	166500	13.99	20241209	425000	-55.34	20231226	166500	13.99	20241209	1.02	N	298050	5000	223 억	551801	N	N	335	N	N
77	20241217	131103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189000	2000	2	1.07	1784278200	9509	89.25	186700	189800	185000	243000	130900	187000	187641.06	12.32	0	868	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8467	23.82	1.25	12	0.21	7936.00	151692.00	425000	20231226	-55.53	166500	20241209	13.51	408500	-53.73	20240103	166500	13.51	20241209	425000	-55.53	20231226	166500	13.51	20241209	1.02	N	298050	5000	223 억	551801	N	N	335	N	N
78	20241217	121035	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188600	1600	2	0.86	1552140400	8280	77.72	186700	189800	185000	243000	130900	187000	187456.63	12.32	0	522	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8449	23.77	1.24	12	0.18	7936.00	151692.00	425000	20231226	-55.62	166500	20241209	13.27	408500	-53.83	20240103	166500	13.27	20241209	425000	-55.62	20231226	166500	13.27	20241209	1.02	N	298050	5000	223 억	551801	N	N	335	N	N
79	20241217	111051	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188200	1200	2	0.64	1328757300	7097	66.61	186700	189800	185000	243000	130900	187000	187228.06	12.32	0	451	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8431	23.71	1.24	12	0.16	7936.00	151692.00	425000	20231226	-55.72	166500	20241209	13.03	408500	-53.93	20240103	166500	13.03	20241209	425000	-55.72	20231226	166500	13.03	20241209	1.02	N	298050	5000	223 억	551801	N	N	335	N	N
80	20241217	101057	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185600	-1400	5	-0.75	680170400	3651	34.27	186700	188300	185000	243000	130900	187000	186296.82	12.32	0	-1099	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8315	23.39	1.22	12	0.08	7936.00	151692.00	425000	20231226	-56.33	166500	20241209	11.47	408500	-54.57	20240103	166500	11.47	20241209	425000	-56.33	20231226	166500	11.47	20241209	1.02	N	298050	5000	223 억	551801	N	N	335	N	N
81	20241217	091114	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187300	300	2	0.16	92577900	495	4.65	186700	188300	186400	243000	130900	187000	187026.11	12.32	0	-165	194266	190632	188466	184832	182666	189550	183750	224	56000	5000	142120	100	1	4479948	8391	23.60	1.23	12	0.01	7936.00	151692.00	425000	20231226	-55.93	166500	20241209	12.49	408500	-54.15	20240103	166500	12.49	20241209	425000	-55.93	20231226	166500	12.49	20241209	1.02	N	298050	5000	223 억	551801	N	N	335	N	N
82	20241216	161104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187000	0	3	0.00	1999246700	10626	48.88	189100	192100	186300	243000	130900	187000	188148.09	12.32	0	849	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8378	23.56	1.23	12	0.24	7936.00	151692.00	425000	20231226	-56.00	166500	20241209	12.31	408500	-54.22	20240103	166500	12.31	20241209	425000	-56.00	20231226	166500	12.31	20241209	1.04	N	298050	5000	223 억	551907	N	N	335	N	N
83	20241216	151113	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186900	-100	5	-0.05	1798962600	9555	43.96	189100	192100	186300	243000	130900	187000	188274.47	12.32	0	501	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8373	23.55	1.23	12	0.21	7936.00	151692.00	425000	20231226	-56.02	166500	20241209	12.25	408500	-54.25	20240103	166500	12.25	20241209	425000	-56.02	20231226	166500	12.25	20241209	1.04	N	298050	5000	223 억	551907	N	N	254	N	N
84	20241216	141112	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187100	100	2	0.05	1665012300	8840	40.67	189100	192100	186300	243000	130900	187000	188349.81	12.32	0	667	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8382	23.58	1.23	12	0.20	7936.00	151692.00	425000	20231226	-55.98	166500	20241209	12.37	408500	-54.20	20240103	166500	12.37	20241209	425000	-55.98	20231226	166500	12.37	20241209	1.04	N	298050	5000	223 억	551907	N	N	254	N	N
85	20241216	131114	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187100	100	2	0.05	1467961600	7787	35.82	189100	192100	186300	243000	130900	187000	188514.40	12.32	0	315	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8382	23.58	1.23	12	0.17	7936.00	151692.00	425000	20231226	-55.98	166500	20241209	12.37	408500	-54.20	20240103	166500	12.37	20241209	425000	-55.98	20231226	166500	12.37	20241209	1.04	N	298050	5000	223 억	551907	N	N	254	N	N
86	20241216	121112	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186900	-100	5	-0.05	1353503200	7175	33.01	189100	192100	186300	243000	130900	187000	188641.56	12.32	0	186	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8373	23.55	1.23	12	0.16	7936.00	151692.00	425000	20231226	-56.02	166500	20241209	12.25	408500	-54.25	20240103	166500	12.25	20241209	425000	-56.02	20231226	166500	12.25	20241209	1.04	N	298050	5000	223 억	551907	N	N	254	N	N
87	20241216	111112	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186700	-300	5	-0.16	1271957700	6738	31.00	189100	192100	186300	243000	130900	187000	188773.78	12.32	0	390	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8364	23.53	1.23	12	0.15	7936.00	151692.00	425000	20231226	-56.07	166500	20241209	12.13	408500	-54.30	20240103	166500	12.13	20241209	425000	-56.07	20231226	166500	12.13	20241209	1.04	N	298050	5000	223 억	551907	N	N	254	N	N
88	20241216	101113	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186900	-100	5	-0.05	1102628700	5831	26.82	189100	192100	186300	243000	130900	187000	189097.70	12.32	0	731	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8373	23.55	1.23	12	0.13	7936.00	151692.00	425000	20231226	-56.02	166500	20241209	12.25	408500	-54.25	20240103	166500	12.25	20241209	425000	-56.02	20231226	166500	12.25	20241209	1.04	N	298050	5000	223 억	551907	N	N	254	N	N
89	20241216	091113	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	189700	2700	2	1.44	572588500	3004	13.82	189100	192100	188800	243000	130900	187000	190608.69	12.32	0	1590	192133	189566	186233	183666	180333	190850	184950	224	56000	5000	142120	100	1	4479948	8498	23.90	1.25	12	0.07	7936.00	151692.00	425000	20231226	-55.36	166500	20241209	13.93	408500	-53.56	20240103	166500	13.93	20241209	425000	-55.36	20231226	166500	13.93	20241209	1.04	N	298050	5000	223 억	551907	N	N	254	N	N
90	20241213	161104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187000	2200	2	1.19	4010223200	21517	67.77	182900	188800	182900	240000	129400	184800	186374.12	12.44	0	169	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8378	23.56	1.23	12	0.48	7936.00	151692.00	425000	20231226	-56.00	166500	20241209	12.31	408500	-54.22	20240103	166500	12.31	20241209	425000	-56.00	20231226	166500	12.31	20241209	1.03	N	298050	5000	223 억	557302	N	N	242	N	N
91	20241213	151110	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185900	1100	2	0.60	3675004200	19723	62.12	182900	188800	182900	240000	129400	184800	186330.89	12.44	0	-177	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8328	23.42	1.23	12	0.44	7936.00	151692.00	425000	20231226	-56.26	166500	20241209	11.65	408500	-54.49	20240103	166500	11.65	20241209	425000	-56.26	20231226	166500	11.65	20241209	1.03	N	298050	5000	223 억	557302	N	N	55	N	N
92	20241213	141109	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186500	1700	2	0.92	3229706600	17331	54.58	182900	188800	182900	240000	129400	184800	186354.31	12.44	0	678	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8355	23.50	1.23	12	0.39	7936.00	151692.00	425000	20231226	-56.12	166500	20241209	12.01	408500	-54.35	20240103	166500	12.01	20241209	425000	-56.12	20231226	166500	12.01	20241209	1.03	N	298050	5000	223 억	557302	N	N	55	N	N
93	20241213	131110	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187200	2400	2	1.30	2968099400	15927	50.16	182900	188800	182900	240000	129400	184800	186356.46	12.44	0	539	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8386	23.59	1.23	12	0.36	7936.00	151692.00	425000	20231226	-55.95	166500	20241209	12.43	408500	-54.17	20240103	166500	12.43	20241209	425000	-55.95	20231226	166500	12.43	20241209	1.03	N	298050	5000	223 억	557302	N	N	55	N	N
94	20241213	121110	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186600	1800	2	0.97	2710302100	14549	45.82	182900	188800	182900	240000	129400	184800	186287.86	12.44	0	643	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8360	23.51	1.23	12	0.32	7936.00	151692.00	425000	20231226	-56.09	166500	20241209	12.07	408500	-54.32	20240103	166500	12.07	20241209	425000	-56.09	20231226	166500	12.07	20241209	1.03	N	298050	5000	223 억	557302	N	N	55	N	N
95	20241213	111108	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185300	500	2	0.27	2323813500	12469	39.27	182900	188800	182900	240000	129400	184800	186367.27	12.44	0	1246	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8301	23.35	1.22	12	0.28	7936.00	151692.00	425000	20231226	-56.40	166500	20241209	11.29	408500	-54.64	20240103	166500	11.29	20241209	425000	-56.40	20231226	166500	11.29	20241209	1.03	N	298050	5000	223 억	557302	N	N	55	N	N
96	20241213	101101	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186000	1200	2	0.65	1429533500	7680	24.19	182900	188800	182900	240000	129400	184800	186137.17	12.44	0	2490	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8333	23.44	1.23	12	0.17	7936.00	151692.00	425000	20231226	-56.24	166500	20241209	11.71	408500	-54.47	20240103	166500	11.71	20241209	425000	-56.24	20231226	166500	11.71	20241209	1.03	N	298050	5000	223 억	557302	N	N	55	N	N
97	20241213	091105	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187900	3100	2	1.68	433443200	2323	7.32	182900	188800	182900	240000	129400	184800	186587.69	12.44	0	1313	189533	187166	184633	182266	179733	185900	181000	224	55200	5000	140440	100	1	4479948	8418	23.68	1.24	12	0.05	7936.00	151692.00	425000	20231226	-55.79	166500	20241209	12.85	408500	-54.00	20240103	166500	12.85	20241209	425000	-55.79	20231226	166500	12.85	20241209	1.03	N	298050	5000	223 억	557302	N	N	55	N	N
98	20241212	161109	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184800	2900	2	1.59	5851263500	31730	429.60	184900	187000	182100	236000	127400	181900	184407.79	12.33	0	532	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8279	23.29	1.22	12	0.71	7936.00	151692.00	425000	20231226	-56.52	166500	20241209	10.99	408500	-54.76	20240103	166500	10.99	20241209	425000	-56.52	20231226	166500	10.99	20241209	1.08	N	298050	5000	223 억	552192	N	N	53	N	N
99	20241212	151102	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184900	3000	2	1.65	3963413000	21515	291.29	184900	187000	182100	236000	127400	181900	184216.27	12.33	0	-708	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8283	23.30	1.22	12	0.48	7936.00	151692.00	425000	20231226	-56.49	166500	20241209	11.05	408500	-54.74	20240103	166500	11.05	20241209	425000	-56.49	20231226	166500	11.05	20241209	1.08	N	298050	5000	223 억	552192	N	N	29	N	N
100	20241212	141100	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183600	1700	2	0.93	3309186200	17964	243.22	184900	187000	182100	236000	127400	181900	184212.10	12.33	0	-1472	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8225	23.14	1.21	12	0.40	7936.00	151692.00	425000	20231226	-56.80	166500	20241209	10.27	408500	-55.06	20240103	166500	10.27	20241209	425000	-56.80	20231226	166500	10.27	20241209	1.08	N	298050	5000	223 억	552192	N	N	29	N	N
101	20241212	131048	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183000	1100	2	0.60	3085767500	16744	226.70	184900	187000	182100	236000	127400	181900	184290.94	12.33	0	-1159	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8198	23.06	1.21	12	0.37	7936.00	151692.00	425000	20231226	-56.94	166500	20241209	9.91	408500	-55.20	20240103	166500	9.91	20241209	425000	-56.94	20231226	166500	9.91	20241209	1.08	N	298050	5000	223 억	552192	N	N	29	N	N
102	20241212	121043	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183900	2000	2	1.10	2791760500	15142	205.01	184900	187000	182100	236000	127400	181900	184371.98	12.33	0	-631	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8239	23.17	1.21	12	0.34	7936.00	151692.00	425000	20231226	-56.73	166500	20241209	10.45	408500	-54.98	20240103	166500	10.45	20241209	425000	-56.73	20231226	166500	10.45	20241209	1.08	N	298050	5000	223 억	552192	N	N	29	N	N
103	20241212	111054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184000	2100	2	1.15	2433424500	13205	178.78	184900	187000	182100	236000	127400	181900	184280.54	12.33	0	-1074	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8243	23.19	1.21	12	0.29	7936.00	151692.00	425000	20231226	-56.71	166500	20241209	10.51	408500	-54.96	20240103	166500	10.51	20241209	425000	-56.71	20231226	166500	10.51	20241209	1.08	N	298050	5000	223 억	552192	N	N	29	N	N
104	20241212	101052	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183600	1700	2	0.93	1960648200	10629	143.91	184900	187000	183000	236000	127400	181900	184462.15	12.33	0	-1102	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8225	23.14	1.21	12	0.24	7936.00	151692.00	425000	20231226	-56.80	166500	20241209	10.27	408500	-55.06	20240103	166500	10.27	20241209	425000	-56.80	20231226	166500	10.27	20241209	1.08	N	298050	5000	223 억	552192	N	N	29	N	N
105	20241212	091102	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186700	4800	2	2.64	571829200	3088	41.81	184900	187000	183100	236000	127400	181900	185177.85	12.33	0	173	184700	183300	181000	179600	177300	184000	180300	224	54100	5000	138240	100	1	4479948	8364	23.53	1.23	12	0.07	7936.00	151692.00	425000	20231226	-56.07	166500	20241209	12.13	408500	-54.30	20240103	166500	12.13	20241209	425000	-56.07	20231226	166500	12.13	20241209	1.08	N	298050	5000	223 억	552192	N	N	29	N	N
106	20241211	161054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181900	1500	2	0.83	1328330800	7355	44.03	181100	182400	178700	234500	126300	180400	180599.70	12.34	0	-418	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8149	22.92	1.20	12	0.16	7936.00	151692.00	425000	20231226	-57.20	166500	20241209	9.25	408500	-55.47	20240103	166500	9.25	20241209	425000	-57.20	20231226	166500	9.25	20241209	1.08	N	298050	5000	223 억	552701	N	N	29	N	N
107	20241211	151027	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181600	1200	2	0.67	1228660100	6807	40.75	181100	182400	178700	234500	126300	180400	180499.56	12.34	0	-365	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8136	22.88	1.20	12	0.15	7936.00	151692.00	425000	20231226	-57.27	166500	20241209	9.07	408500	-55.54	20240103	166500	9.07	20241209	425000	-57.27	20231226	166500	9.07	20241209	1.08	N	298050	5000	223 억	552701	N	N	41	N	N
108	20241211	141103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180000	-400	5	-0.22	1005597300	5576	33.38	181100	182400	178700	234500	126300	180400	180343.81	12.34	0	-705	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8064	22.68	1.19	12	0.12	7936.00	151692.00	425000	20231226	-57.65	166500	20241209	8.11	408500	-55.94	20240103	166500	8.11	20241209	425000	-57.65	20231226	166500	8.11	20241209	1.08	N	298050	5000	223 억	552701	N	N	41	N	N
109	20241211	131104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180300	-100	5	-0.06	869490900	4821	28.86	181100	182400	178700	234500	126300	180400	180354.85	12.34	0	-220	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8077	22.72	1.19	12	0.11	7936.00	151692.00	425000	20231226	-57.58	166500	20241209	8.29	408500	-55.86	20240103	166500	8.29	20241209	425000	-57.58	20231226	166500	8.29	20241209	1.08	N	298050	5000	223 억	552701	N	N	41	N	N
110	20241211	121105	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179800	-600	5	-0.33	780513500	4327	25.90	181100	182400	178700	234500	126300	180400	180382.12	12.34	0	-178	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8055	22.66	1.19	12	0.10	7936.00	151692.00	425000	20231226	-57.69	166500	20241209	7.99	408500	-55.99	20240103	166500	7.99	20241209	425000	-57.69	20231226	166500	7.99	20241209	1.08	N	298050	5000	223 억	552701	N	N	41	N	N
111	20241211	111101	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179700	-700	5	-0.39	661216300	3664	21.93	181100	182400	178700	234500	126300	180400	180463.03	12.34	0	-40	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8050	22.64	1.18	12	0.08	7936.00	151692.00	425000	20231226	-57.72	166500	20241209	7.93	408500	-56.01	20240103	166500	7.93	20241209	425000	-57.72	20231226	166500	7.93	20241209	1.08	N	298050	5000	223 억	552701	N	N	41	N	N
112	20241211	101102	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180300	-100	5	-0.06	414136300	2289	13.70	181100	182400	178700	234500	126300	180400	180925.47	12.34	0	-91	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8077	22.72	1.19	12	0.05	7936.00	151692.00	425000	20231226	-57.58	166500	20241209	8.29	408500	-55.86	20240103	166500	8.29	20241209	425000	-57.58	20231226	166500	8.29	20241209	1.08	N	298050	5000	223 억	552701	N	N	41	N	N
113	20241211	091107	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182100	1700	2	0.94	64020100	353	2.11	181100	182400	179100	234500	126300	180400	181371.06	12.34	0	87	190400	185400	176000	171000	161600	187900	173500	224	54100	5000	137100	100	1	4479948	8158	22.95	1.20	12	0.01	7936.00	151692.00	425000	20231226	-57.15	166500	20241209	9.37	408500	-55.42	20240103	166500	9.37	20241209	425000	-57.15	20231226	166500	9.37	20241209	1.08	N	298050	5000	223 억	552701	N	N	41	N	N
114	20241210	161052	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180400	13900	2	8.35	2933220800	16642	96.44	166600	181000	166600	216000	116600	166500	176245.70	12.02	0	7976	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	8082	22.73	1.19	12	0.37	7936.00	151692.00	425000	20231226	-57.55	166500	20241209	8.35	408500	-55.84	20240103	166500	8.35	20241209	425000	-57.55	20231226	166500	8.35	20241209	1.08	N	298050	5000	223 억	538391	N	N	41	N	N
115	20241210	151054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180400	13900	2	8.35	2751004400	15631	90.58	166600	181000	166600	216000	116600	166500	175997.31	12.02	0	7655	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	8082	22.73	1.19	12	0.35	7936.00	151692.00	425000	20231226	-57.55	166500	20241209	8.35	408500	-55.84	20240103	166500	8.35	20241209	425000	-57.55	20231226	166500	8.35	20241209	1.08	N	298050	5000	223 억	538391	N	N	15	N	N
116	20241210	141054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180200	13700	2	8.23	2535746500	14436	83.65	166600	181000	166600	216000	116600	166500	175655.01	12.02	0	7283	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	8073	22.71	1.19	12	0.32	7936.00	151692.00	425000	20231226	-57.60	166500	20241209	8.23	408500	-55.89	20240103	166500	8.23	20241209	425000	-57.60	20231226	166500	8.23	20241209	1.08	N	298050	5000	223 억	538391	N	N	15	N	N
117	20241210	131055	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179400	12900	2	7.75	2219652400	12682	73.49	166600	179500	166600	216000	116600	166500	175024.52	12.02	0	6286	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	8037	22.61	1.18	12	0.28	7936.00	151692.00	425000	20231226	-57.79	166500	20241209	7.75	408500	-56.08	20240103	166500	7.75	20241209	425000	-57.79	20231226	166500	7.75	20241209	1.08	N	298050	5000	223 억	538391	N	N	15	N	N
118	20241210	121054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179400	12900	2	7.75	2023643500	11585	67.13	166600	179500	166600	216000	116600	166500	174678.61	12.02	0	5618	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	8037	22.61	1.18	12	0.26	7936.00	151692.00	425000	20231226	-57.79	166500	20241209	7.75	408500	-56.08	20240103	166500	7.75	20241209	425000	-57.79	20231226	166500	7.75	20241209	1.08	N	298050	5000	223 억	538391	N	N	15	N	N
119	20241210	111054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	178700	12200	2	7.33	1680488900	9668	56.02	166600	179000	166600	216000	116600	166500	173820.46	12.02	0	5727	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	8006	22.52	1.18	12	0.22	7936.00	151692.00	425000	20231226	-57.95	166500	20241209	7.33	408500	-56.25	20240103	166500	7.33	20241209	425000	-57.95	20231226	166500	7.33	20241209	1.08	N	298050	5000	223 억	538391	N	N	15	N	N
120	20241210	101054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174000	7500	2	4.50	1133816400	6573	38.09	166600	174300	166600	216000	116600	166500	172496.94	12.02	0	3857	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	7795	21.93	1.15	12	0.15	7936.00	151692.00	425000	20231226	-59.06	166500	20241209	4.50	408500	-57.41	20240103	166500	4.50	20241209	425000	-59.06	20231226	166500	4.50	20241209	1.08	N	298050	5000	223 억	538391	N	N	15	N	N
121	20241210	091102	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	172700	6200	2	3.72	396060100	2313	13.40	166600	172800	166600	216000	116600	166500	171234.26	12.02	0	1428	175033	170766	168633	164366	162233	169700	163300	224	49500	5000	126540	100	1	4479948	7737	21.76	1.14	12	0.05	7936.00	151692.00	425000	20231226	-59.36	166500	20241209	3.72	408500	-57.72	20240103	166500	3.72	20241209	425000	-59.36	20231226	166500	3.72	20241209	1.08	N	298050	5000	223 억	538391	N	N	15	N	N
122	20241209	161051	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	166500	-9500	5	-5.40	2892399500	17122	92.02	172900	172900	166500	228500	123200	176000	168933.38	12.36	0	-2954	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7459	20.98	1.10	12	0.38	7936.00	151692.00	425000	20231226	-60.82	166500	20241209	0.00	408500	-59.24	20240103	166500	0.00	20241209	425000	-60.82	20231226	166500	0.00	20241209	1.09	N	298050	5000	223 억	553606	N	N	15	N	N
123	20241209	151052	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	167300	-8700	5	-4.94	2658171300	15717	84.47	172900	172900	167100	228500	123200	176000	169127.14	12.36	0	-2883	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7495	21.08	1.10	12	0.35	7936.00	151692.00	425000	20231226	-60.64	167100	20241209	0.12	408500	-59.05	20240103	167100	0.12	20241209	425000	-60.64	20231226	167100	0.12	20241209	1.09	N	298050	5000	223 억	553606	N	N	82	N	N
124	20241209	141053	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	168600	-7400	5	-4.20	2065557500	12189	65.51	172900	172900	168300	228500	123200	176000	169460.78	12.36	0	-2383	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7553	21.24	1.11	12	0.27	7936.00	151692.00	425000	20231226	-60.33	168300	20241209	0.18	408500	-58.73	20240103	168300	0.18	20241209	425000	-60.33	20231226	168300	0.18	20241209	1.09	N	298050	5000	223 억	553606	N	N	82	N	N
125	20241209	131056	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	168700	-7300	5	-4.15	1782341400	10510	56.48	172900	172900	168300	228500	123200	176000	169585.29	12.36	0	-2156	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7558	21.26	1.11	12	0.23	7936.00	151692.00	425000	20231226	-60.31	168300	20241209	0.24	408500	-58.70	20240103	168300	0.24	20241209	425000	-60.31	20231226	168300	0.24	20241209	1.09	N	298050	5000	223 억	553606	N	N	82	N	N
126	20241209	121051	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	169000	-7000	5	-3.98	1604714000	9458	50.83	172900	172900	168300	228500	123200	176000	169667.37	12.36	0	-1819	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7571	21.30	1.11	12	0.21	7936.00	151692.00	425000	20231226	-60.24	168300	20241209	0.42	408500	-58.63	20240103	168300	0.42	20241209	425000	-60.24	20231226	168300	0.42	20241209	1.09	N	298050	5000	223 억	553606	N	N	82	N	N
127	20241209	111052	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	169100	-6900	5	-3.92	1404198300	8271	44.45	172900	172900	168300	228500	123200	176000	169773.70	12.36	0	-1917	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7576	21.31	1.11	12	0.18	7936.00	151692.00	425000	20231226	-60.21	168300	20241209	0.48	408500	-58.60	20240103	168300	0.48	20241209	425000	-60.21	20231226	168300	0.48	20241209	1.09	N	298050	5000	223 억	553606	N	N	82	N	N
128	20241209	101050	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170100	-5900	5	-3.35	955937200	5621	30.21	172900	172900	169000	228500	123200	176000	170065.33	12.36	0	-1042	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7620	21.43	1.12	12	0.13	7936.00	151692.00	425000	20231226	-59.98	168400	20241129	1.01	408500	-58.36	20240103	168400	1.01	20241129	425000	-59.98	20231226	168400	1.01	20241129	1.09	N	298050	5000	223 억	553606	N	N	82	N	N
129	20241209	091044	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169900	-6100	5	-3.47	318305500	1867	10.03	172900	172900	169500	228500	123200	176000	170490.36	12.36	0	-411	187733	181866	176833	170966	165933	179350	168450	224	52500	5000	133760	100	1	4479948	7611	21.41	1.12	12	0.04	7936.00	151692.00	425000	20231226	-60.02	168400	20241129	0.89	408500	-58.41	20240103	168400	0.89	20241129	425000	-60.02	20231226	168400	0.89	20241129	1.09	N	298050	5000	223 억	553606	N	N	82	N	N
130	20241206	161042	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176000	-4500	5	-2.49	3280270500	18585	119.05	182200	182700	171800	234500	126400	180500	176501.40	12.36	0	2687	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	7885	22.18	1.16	12	0.41	7936.00	151692.00	425000	20231226	-58.59	168400	20241129	4.51	408500	-56.92	20240103	168400	4.51	20241129	425000	-58.59	20231226	168400	4.51	20241129	1.08	N	298050	5000	223 억	553732	N	N	82	N	N
131	20241206	151047	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176100	-4400	5	-2.44	3022546600	17118	109.65	182200	182700	171800	234500	126400	180500	176571.25	12.36	0	2633	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	7889	22.19	1.16	12	0.38	7936.00	151692.00	425000	20231226	-58.56	168400	20241129	4.57	408500	-56.89	20240103	168400	4.57	20241129	425000	-58.56	20231226	168400	4.57	20241129	1.08	N	298050	5000	223 억	553732	N	N	16	N	N
132	20241206	141044	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175400	-5100	5	-2.83	2554725700	14464	92.65	182200	182700	171800	234500	126400	180500	176626.50	12.36	0	2155	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	7858	22.10	1.16	12	0.32	7936.00	151692.00	425000	20231226	-58.73	168400	20241129	4.16	408500	-57.06	20240103	168400	4.16	20241129	425000	-58.73	20231226	168400	4.16	20241129	1.08	N	298050	5000	223 억	553732	N	N	16	N	N
133	20241206	131044	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175700	-4800	5	-2.66	2298122600	13002	83.29	182200	182700	171800	234500	126400	180500	176751.47	12.36	0	1612	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	7871	22.14	1.16	12	0.29	7936.00	151692.00	425000	20231226	-58.66	168400	20241129	4.33	408500	-56.99	20240103	168400	4.33	20241129	425000	-58.66	20231226	168400	4.33	20241129	1.08	N	298050	5000	223 억	553732	N	N	16	N	N
134	20241206	121038	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176900	-3600	5	-1.99	1903416300	10766	68.96	182200	182700	171800	234500	126400	180500	176798.84	12.36	0	1335	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	7925	22.29	1.17	12	0.24	7936.00	151692.00	425000	20231226	-58.38	168400	20241129	5.05	408500	-56.70	20240103	168400	5.05	20241129	425000	-58.38	20231226	168400	5.05	20241129	1.08	N	298050	5000	223 억	553732	N	N	16	N	N
135	20241206	111035	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175400	-5100	5	-2.83	1665414300	9418	60.33	182200	182700	171800	234500	126400	180500	176833.12	12.36	0	958	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	7858	22.10	1.16	12	0.21	7936.00	151692.00	425000	20231226	-58.73	168400	20241129	4.16	408500	-57.06	20240103	168400	4.16	20241129	425000	-58.73	20231226	168400	4.16	20241129	1.08	N	298050	5000	223 억	553732	N	N	16	N	N
136	20241206	101035	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	178800	-1700	5	-0.94	608276700	3382	21.66	182200	182700	178700	234500	126400	180500	179857.10	12.36	0	-317	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	8010	22.53	1.18	12	0.08	7936.00	151692.00	425000	20231226	-57.93	168400	20241129	6.18	408500	-56.23	20240103	168400	6.18	20241129	425000	-57.93	20231226	168400	6.18	20241129	1.08	N	298050	5000	223 억	553732	N	N	16	N	N
137	20241206	091044	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179300	-1200	5	-0.66	87701000	485	3.11	182200	182700	179300	234500	126400	180500	180826.80	12.36	0	-16	188300	184400	181600	177700	174900	183000	176300	224	54000	5000	137180	100	1	4479948	8033	22.59	1.18	12	0.01	7936.00	151692.00	425000	20231226	-57.81	168400	20241129	6.47	408500	-56.11	20240103	168400	6.47	20241129	425000	-57.81	20231226	168400	6.47	20241129	1.08	N	298050	5000	223 억	553732	N	N	16	N	N
138	20241205	161022	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180500	300	2	0.17	2836860800	15580	75.55	181000	185500	178800	234000	126200	180200	182084.08	12.61	0	270	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8086	22.74	1.19	12	0.35	7936.00	151692.00	425000	20231226	-57.53	168400	20241129	7.19	408500	-55.81	20240103	168400	7.19	20241129	425000	-57.53	20231226	168400	7.19	20241129	1.16	N	298050	5000	223 억	564756	N	N	16	N	N
139	20241205	151030	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180400	200	2	0.11	2727315200	14973	72.61	181000	185500	178800	234000	126200	180200	182149.40	12.61	0	453	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8082	22.73	1.19	12	0.33	7936.00	151692.00	425000	20231226	-57.55	168400	20241129	7.13	408500	-55.84	20240103	168400	7.13	20241129	425000	-57.55	20231226	168400	7.13	20241129	1.16	N	298050	5000	223 억	564756	N	N	40	N	N
140	20241205	141015	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181300	1100	2	0.61	2364638400	12965	62.87	181000	185500	178800	234000	126200	180200	182386.98	12.61	0	462	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8122	22.85	1.20	12	0.29	7936.00	151692.00	425000	20231226	-57.34	168400	20241129	7.66	408500	-55.62	20240103	168400	7.66	20241129	425000	-57.34	20231226	168400	7.66	20241129	1.16	N	298050	5000	223 억	564756	N	N	40	N	N
141	20241205	131025	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181100	900	2	0.50	2033155500	11140	54.02	181000	185500	178800	234000	126200	180200	182510.30	12.61	0	479	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8113	22.82	1.19	12	0.25	7936.00	151692.00	425000	20231226	-57.39	168400	20241129	7.54	408500	-55.67	20240103	168400	7.54	20241129	425000	-57.39	20231226	168400	7.54	20241129	1.16	N	298050	5000	223 억	564756	N	N	40	N	N
142	20241205	121024	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182700	2500	2	1.39	1667173300	9128	44.26	181000	185500	178800	234000	126200	180200	182644.95	12.61	0	1131	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8185	23.02	1.20	12	0.20	7936.00	151692.00	425000	20231226	-57.01	168400	20241129	8.49	408500	-55.28	20240103	168400	8.49	20241129	425000	-57.01	20231226	168400	8.49	20241129	1.16	N	298050	5000	223 억	564756	N	N	40	N	N
143	20241205	111023	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185300	5100	2	2.83	1379129700	7562	36.67	181000	185500	178800	234000	126200	180200	182377.47	12.61	0	1493	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8301	23.35	1.22	12	0.17	7936.00	151692.00	425000	20231226	-56.40	168400	20241129	10.04	408500	-54.64	20240103	168400	10.04	20241129	425000	-56.40	20231226	168400	10.04	20241129	1.16	N	298050	5000	223 억	564756	N	N	40	N	N
144	20241205	101022	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181800	1600	2	0.89	547562200	3033	14.71	181000	182300	178800	234000	126200	180200	180535.29	12.61	0	199	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8145	22.91	1.20	12	0.07	7936.00	151692.00	425000	20231226	-57.22	168400	20241129	7.96	408500	-55.50	20240103	168400	7.96	20241129	425000	-57.22	20231226	168400	7.96	20241129	1.16	N	298050	5000	223 억	564756	N	N	40	N	N
145	20241205	091028	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181700	1500	2	0.83	236210800	1310	6.35	181000	182000	178800	234000	126200	180200	180313.94	12.61	0	-295	187866	184032	181366	177532	174866	185950	179450	224	53800	5000	136950	100	1	4479948	8140	22.90	1.20	12	0.03	7936.00	151692.00	425000	20231226	-57.25	168400	20241129	7.90	408500	-55.52	20240103	168400	7.90	20241129	425000	-57.25	20231226	168400	7.90	20241129	1.16	N	298050	5000	223 억	564756	N	N	40	N	N
146	20241204	161006	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180200	-4700	5	-2.54	3723357700	20595	47.27	178700	185200	178700	240000	129500	184900	180791.09	12.66	0	-923	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8073	22.71	1.19	12	0.46	7936.00	151692.00	425000	20231226	-57.60	168400	20241129	7.01	408500	-55.89	20240103	168400	7.01	20241129	425000	-57.60	20231226	168400	7.01	20241129	1.20	N	298050	5000	223 억	567032	N	N	40	N	N
147	20241204	151007	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181100	-3800	5	-2.06	3530979300	19529	44.83	178700	185200	178700	240000	129500	184900	180806.97	12.66	0	-687	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8113	22.82	1.19	12	0.44	7936.00	151692.00	425000	20231226	-57.39	168400	20241129	7.54	408500	-55.67	20240103	168400	7.54	20241129	425000	-57.39	20231226	168400	7.54	20241129	1.20	N	298050	5000	223 억	567032	N	N	264	N	N
148	20241204	141009	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181100	-3800	5	-2.06	3062625700	16940	38.88	178700	185200	178700	240000	129500	184900	180792.54	12.66	0	-392	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8113	22.82	1.19	12	0.38	7936.00	151692.00	425000	20231226	-57.39	168400	20241129	7.54	408500	-55.67	20240103	168400	7.54	20241129	425000	-57.39	20231226	168400	7.54	20241129	1.20	N	298050	5000	223 억	567032	N	N	264	N	N
149	20241204	131001	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181300	-3600	5	-1.95	2872116500	15889	36.47	178700	185200	178700	240000	129500	184900	180761.31	12.66	0	-33	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8122	22.85	1.20	12	0.35	7936.00	151692.00	425000	20231226	-57.34	168400	20241129	7.66	408500	-55.62	20240103	168400	7.66	20241129	425000	-57.34	20231226	168400	7.66	20241129	1.20	N	298050	5000	223 억	567032	N	N	264	N	N
150	20241204	120957	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180100	-4800	5	-2.60	2596406000	14367	32.98	178700	185200	178700	240000	129500	184900	180720.12	12.66	0	-539	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8068	22.69	1.19	12	0.32	7936.00	151692.00	425000	20231226	-57.62	168400	20241129	6.95	408500	-55.91	20240103	168400	6.95	20241129	425000	-57.62	20231226	168400	6.95	20241129	1.20	N	298050	5000	223 억	567032	N	N	264	N	N
151	20241204	110949	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	178900	-6000	5	-3.24	2278496300	12591	28.90	178700	185200	178700	240000	129500	184900	180962.30	12.66	0	-693	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8015	22.54	1.18	12	0.28	7936.00	151692.00	425000	20231226	-57.91	168400	20241129	6.24	408500	-56.21	20240103	168400	6.24	20241129	425000	-57.91	20231226	168400	6.24	20241129	1.20	N	298050	5000	223 억	567032	N	N	264	N	N
152	20241204	100950	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180500	-4400	5	-2.38	1468158500	8072	18.53	178700	185200	178700	240000	129500	184900	181882.87	12.66	0	1402	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8086	22.74	1.19	12	0.18	7936.00	151692.00	425000	20231226	-57.53	168400	20241129	7.19	408500	-55.81	20240103	168400	7.19	20241129	425000	-57.53	20231226	168400	7.19	20241129	1.20	N	298050	5000	223 억	567032	N	N	264	N	N
153	20241204	091012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183900	-1000	5	-0.54	439427000	2428	5.57	178700	184400	178700	240000	129500	184900	180983.11	12.66	0	910	194366	189632	180266	175532	166166	192000	177900	224	55100	5000	140520	100	1	4479948	8239	23.17	1.21	12	0.05	7936.00	151692.00	425000	20231226	-56.73	168400	20241129	9.20	408500	-54.98	20240103	168400	9.20	20241129	425000	-56.73	20231226	168400	9.20	20241129	1.20	N	298050	5000	223 억	567032	N	N	264	N	N
154	20241203	161054	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184900	14500	2	8.51	7878611900	43513	229.81	170900	185000	170900	221500	119300	170400	181062.77	12.43	0	11578	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	8283	23.30	1.22	12	0.97	7936.00	151692.00	425000	20231226	-56.49	168400	20241129	9.80	408500	-54.74	20240103	168400	9.80	20241129	425000	-56.49	20231226	168400	9.80	20241129	1.15	N	298050	5000	223 억	556916	N	N	264	N	N
155	20241203	151131	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184500	14100	2	8.27	7393469300	40887	215.94	170900	185000	170900	221500	119300	170400	180827.15	12.43	0	11623	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	8266	23.25	1.22	12	0.91	7936.00	151692.00	425000	20231226	-56.59	168400	20241129	9.56	408500	-54.83	20240103	168400	9.56	20241129	425000	-56.59	20231226	168400	9.56	20241129	1.15	N	298050	5000	223 억	556916	N	N	82	N	N
156	20241203	141108	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184800	14400	2	8.45	6535039300	36241	191.41	170900	184800	170900	221500	119300	170400	180321.99	12.43	0	10931	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	8279	23.29	1.22	12	0.81	7936.00	151692.00	425000	20231226	-56.52	168400	20241129	9.74	408500	-54.76	20240103	168400	9.74	20241129	425000	-56.52	20231226	168400	9.74	20241129	1.15	N	298050	5000	223 억	556916	N	N	82	N	N
157	20241203	131110	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184200	13800	2	8.10	5790796600	32207	170.10	170900	184600	170900	221500	119300	170400	179799.61	12.43	0	10602	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	8252	23.21	1.21	12	0.72	7936.00	151692.00	425000	20231226	-56.66	168400	20241129	9.38	408500	-54.91	20240103	168400	9.38	20241129	425000	-56.66	20231226	168400	9.38	20241129	1.15	N	298050	5000	223 억	556916	N	N	82	N	N
158	20241203	121123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183500	13100	2	7.69	4928742500	27521	145.35	170900	183800	170900	221500	119300	170400	179090.56	12.43	0	10772	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	8221	23.12	1.21	12	0.61	7936.00	151692.00	425000	20231226	-56.82	168400	20241129	8.97	408500	-55.08	20240103	168400	8.97	20241129	425000	-56.82	20231226	168400	8.97	20241129	1.15	N	298050	5000	223 억	556916	N	N	82	N	N
159	20241203	111059	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180300	9900	2	5.81	3573332300	20082	106.06	170900	180700	170900	221500	119300	170400	177937.45	12.43	0	8218	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	8077	22.72	1.19	12	0.45	7936.00	151692.00	425000	20231226	-57.58	168400	20241129	7.07	408500	-55.86	20240103	168400	7.07	20241129	425000	-57.58	20231226	168400	7.07	20241129	1.15	N	298050	5000	223 억	556916	N	N	82	N	N
160	20241203	101047	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	178500	8100	2	4.75	2447860000	13811	72.94	170900	179800	170900	221500	119300	170400	177240.38	12.43	0	5521	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	7997	22.49	1.18	12	0.31	7936.00	151692.00	425000	20231226	-58.00	168400	20241129	6.00	408500	-56.30	20240103	168400	6.00	20241129	425000	-58.00	20231226	168400	6.00	20241129	1.15	N	298050	5000	223 억	556916	N	N	82	N	N
161	20241203	091039	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179000	8600	2	5.05	1017251700	5763	30.44	170900	179500	170900	221500	119300	170400	176515.32	12.43	0	3457	175333	172866	170933	168466	166533	174100	169700	224	51100	5000	129500	100	1	4479948	8019	22.56	1.18	12	0.13	7936.00	151692.00	425000	20231226	-57.88	168400	20241129	6.29	408500	-56.18	20240103	168400	6.29	20241129	425000	-57.88	20231226	168400	6.29	20241129	1.15	N	298050	5000	223 억	556916	N	N	82	N	N
162	20241202	161020	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170400	1600	2	0.95	3225895600	18820	63.63	169100	173400	169000	219000	118200	168800	171408.81	12.31	0	4875	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7634	21.47	1.12	12	0.42	7936.00	151692.00	425000	20231226	-59.91	168400	20241129	1.19	408500	-58.29	20240103	168400	1.19	20241129	425000	-59.91	20231226	168400	1.19	20241129	1.19	N	298050	5000	223 억	551637	N	N	82	N	N
163	20241202	151201	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170200	1400	2	0.83	2892119500	16858	57.00	169100	173400	169000	219000	118200	168800	171557.69	12.31	0	4322	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7625	21.45	1.12	12	0.38	7936.00	151692.00	425000	20231226	-59.95	168400	20241129	1.07	408500	-58.34	20240103	168400	1.07	20241129	425000	-59.95	20231226	168400	1.07	20241129	1.19	N	298050	5000	223 억	551637	N	N	142	N	N
164	20241202	141108	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	172500	3700	2	2.19	2475584100	14425	48.77	169100	173400	169000	219000	118200	168800	171617.62	12.31	0	4722	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7728	21.74	1.14	12	0.32	7936.00	151692.00	425000	20231226	-59.41	168400	20241129	2.43	408500	-57.77	20240103	168400	2.43	20241129	425000	-59.41	20231226	168400	2.43	20241129	1.19	N	298050	5000	223 억	551637	N	N	142	N	N
165	20241202	131034	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171700	2900	2	1.72	1735405400	10136	34.27	169100	172600	169000	219000	118200	168800	171212.06	12.31	0	2585	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7692	21.64	1.13	12	0.23	7936.00	151692.00	425000	20231226	-59.60	168400	20241129	1.96	408500	-57.97	20240103	168400	1.96	20241129	425000	-59.60	20231226	168400	1.96	20241129	1.19	N	298050	5000	223 억	551637	N	N	142	N	N
166	20241202	121058	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171500	2700	2	1.60	1408870900	8237	27.85	169100	172600	169000	219000	118200	168800	171041.75	12.31	0	1927	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7683	21.61	1.13	12	0.18	7936.00	151692.00	425000	20231226	-59.65	168400	20241129	1.84	408500	-58.02	20240103	168400	1.84	20241129	425000	-59.65	20231226	168400	1.84	20241129	1.19	N	298050	5000	223 억	551637	N	N	142	N	N
167	20241202	111004	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171900	3100	2	1.84	1182061900	6916	23.38	169100	172600	169000	219000	118200	168800	170916.99	12.31	0	2167	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7701	21.66	1.13	12	0.15	7936.00	151692.00	425000	20231226	-59.55	168400	20241129	2.08	408500	-57.92	20240103	168400	2.08	20241129	425000	-59.55	20231226	168400	2.08	20241129	1.19	N	298050	5000	223 억	551637	N	N	142	N	N
168	20241202	101011	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170300	1500	2	0.89	872042200	5107	17.27	169100	172600	169000	219000	118200	168800	170754.30	12.31	0	1275	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7629	21.46	1.12	12	0.11	7936.00	151692.00	425000	20231226	-59.93	168400	20241129	1.13	408500	-58.31	20240103	168400	1.13	20241129	425000	-59.93	20231226	168400	1.13	20241129	1.19	N	298050	5000	223 억	551637	N	N	142	N	N
169	20241202	091007	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171200	2400	2	1.42	190372500	1117	3.78	169100	172000	169000	219000	118200	168800	170431.96	12.31	0	496	180533	174666	171533	165666	162533	173100	164100	224	50200	5000	128280	100	1	4479948	7670	21.57	1.13	12	0.02	7936.00	151692.00	425000	20231226	-59.72	168400	20241129	1.66	408500	-58.09	20240103	168400	1.66	20241129	425000	-59.72	20231226	168400	1.66	20241129	1.19	N	298050	5000	223 억	551637	N	N	142	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History