KissMeData/010950/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
3	20241231	150300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
4	20241231	140259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
5	20241231	130258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
6	20241231	120258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
7	20241231	110258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
8	20241231	100259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
9	20241231	090300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4519429700	82463	39.71	55000	55200	54500	71500	38500	55000	54806.45	75.19	32672	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84653996	N	N	1473	N	N
10	20241230	160257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	4498787500	82085	39.53	55000	55200	54500	71500	38500	55000	54806.45	75.16	0	-20533	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	1473	N	N
11	20241230	150259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	3874681700	70691	34.04	55000	55200	54500	71500	38500	55000	54811.53	75.16	0	-19538	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.06	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	90	N	N
12	20241230	140259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-300	5	-0.55	3247415800	59227	28.52	55000	55200	54500	71500	38500	55000	54829.99	75.16	0	-14171	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61583	6.72	0.71	12	0.05	8137.00	77522.00	84500	20240408	-35.27	53400	20241209	2.43	84500	-35.27	20240408	53400	2.43	20241209	84500	-35.27	20240408	53400	2.43	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	90	N	N
13	20241230	130258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	1902851200	34652	16.69	55000	55200	54500	71500	38500	55000	54913.17	75.16	0	-591	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.03	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	90	N	N
14	20241230	120258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-300	5	-0.55	1605326300	29219	14.07	55000	55200	54500	71500	38500	55000	54941.18	75.16	0	1298	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61583	6.72	0.71	12	0.03	8137.00	77522.00	84500	20240408	-35.27	53400	20241209	2.43	84500	-35.27	20240408	53400	2.43	20241209	84500	-35.27	20240408	53400	2.43	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	90	N	N
15	20241230	110259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55000	0	3	0.00	1310511900	23844	11.48	55000	55200	54500	71500	38500	55000	54961.91	75.16	0	3889	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61921	6.76	0.71	12	0.02	8137.00	77522.00	84500	20240408	-34.91	53400	20241209	3.00	84500	-34.91	20240408	53400	3.00	20241209	84500	-34.91	20240408	53400	3.00	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	90	N	N
16	20241230	100259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55000	0	3	0.00	613934100	11174	5.38	55000	55200	54500	71500	38500	55000	54943.09	75.16	0	-829	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61921	6.76	0.71	12	0.01	8137.00	77522.00	84500	20240408	-34.91	53400	20241209	3.00	84500	-34.91	20240408	53400	3.00	20241209	84500	-34.91	20240408	53400	3.00	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	90	N	N
17	20241230	090259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-200	5	-0.36	45859500	835	0.40	55000	55000	54500	71500	38500	55000	54921.56	75.16	0	232	56000	55500	55000	54500	54000	55250	54250	2815	16500	2500	42900	100	1	112582792	61695	6.73	0.71	12	0.00	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	84621324	N	N	90	N	N
18	20241227	160257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-900	5	-1.61	11357248300	207461	266.23	55100	55500	54500	72600	39200	55900	54743.88	75.28	0	-132762	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	61921	6.76	0.71	12	0.18	8137.00	77522.00	84500	20240408	-34.91	53400	20241209	3.00	84500	-34.91	20240408	53400	3.00	20241209	84500	-34.91	20240408	53400	3.00	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	90	N	N
19	20241227	150256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-1200	5	-2.15	10655685900	194690	249.84	55100	55500	54500	72600	39200	55900	54731.55	75.28	0	-132503	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	61583	6.72	0.71	12	0.17	8137.00	77522.00	84500	20240408	-35.27	53400	20241209	2.43	84500	-35.27	20240408	53400	2.43	20241209	84500	-35.27	20240408	53400	2.43	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	2071	N	N
20	20241227	140259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-1100	5	-1.97	10310796800	188388	241.76	55100	55500	54500	72600	39200	55900	54731.71	75.28	0	-132619	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	61695	6.73	0.71	12	0.17	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	2071	N	N
21	20241227	130259	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-1200	5	-2.15	10030034100	183258	235.17	55100	55500	54500	72600	39200	55900	54731.77	75.28	0	-131075	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	61583	6.72	0.71	12	0.16	8137.00	77522.00	84500	20240408	-35.27	53400	20241209	2.43	84500	-35.27	20240408	53400	2.43	20241209	84500	-35.27	20240408	53400	2.43	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	2071	N	N
22	20241227	120257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-1200	5	-2.15	8164465800	149085	191.32	55100	55500	54600	72600	39200	55900	54763.83	75.28	0	-104850	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	61583	6.72	0.71	12	0.13	8137.00	77522.00	84500	20240408	-35.27	53400	20241209	2.43	84500	-35.27	20240408	53400	2.43	20241209	84500	-35.27	20240408	53400	2.43	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	2071	N	N
23	20241227	110257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-1100	5	-1.97	5194316200	94750	121.59	55100	55500	54600	72600	39200	55900	54821.28	75.28	0	-65272	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	61695	6.73	0.71	12	0.08	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	2071	N	N
24	20241227	100258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-1000	5	-1.79	2203044800	40156	51.53	55100	55500	54600	72600	39200	55900	54862.16	75.28	0	-17096	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	61808	6.75	0.71	12	0.04	8137.00	77522.00	84500	20240408	-35.03	53400	20241209	2.81	84500	-35.03	20240408	53400	2.81	20241209	84500	-35.03	20240408	53400	2.81	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	2071	N	N
25	20241227	090300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-700	5	-1.25	223480000	4054	5.20	55100	55400	55000	72600	39200	55900	55125.80	75.28	0	1255	56566	56232	56066	55732	55566	56150	55650	2815	16700	2500	43600	100	1	112582792	62146	6.78	0.71	12	0.00	8137.00	77522.00	84500	20240408	-34.67	53400	20241209	3.37	84500	-34.67	20240408	53400	3.37	20241209	84500	-34.67	20240408	53400	3.37	20241209	0.19	N	010950	2500	2814 억	84756399	N	N	2071	N	N
26	20241226	160257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-200	5	-0.36	4341948800	77498	92.99	56400	56400	55900	72900	39300	56100	56026.72	75.30	0	-9929	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	62934	6.87	0.72	12	0.07	8137.00	77522.00	84500	20240408	-33.85	53400	20241209	4.68	84500	-33.85	20240408	53400	4.68	20241209	84500	-33.85	20240408	53400	4.68	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2069	N	N
27	20241226	150256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	0	3	0.00	3342275400	59638	71.56	56400	56400	55900	72900	39300	56100	56042.71	75.30	0	-4758	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	63159	6.89	0.72	12	0.05	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2713	N	N
28	20241226	140255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	0	3	0.00	2795219800	49878	59.85	56400	56400	55900	72900	39300	56100	56041.14	75.30	0	-4317	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	63159	6.89	0.72	12	0.04	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2713	N	N
29	20241226	130257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	0	3	0.00	2041730400	36435	43.72	56400	56400	55900	72900	39300	56100	56037.61	75.30	0	-2736	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	63159	6.89	0.72	12	0.03	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2713	N	N
30	20241226	120256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56000	-100	5	-0.18	1531301600	27324	32.79	56400	56400	55900	72900	39300	56100	56042.37	75.30	0	-3834	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	63046	6.88	0.72	12	0.02	8137.00	77522.00	84500	20240408	-33.73	53400	20241209	4.87	84500	-33.73	20240408	53400	4.87	20241209	84500	-33.73	20240408	53400	4.87	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2713	N	N
31	20241226	110256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56000	-100	5	-0.18	1152881000	20571	24.68	56400	56400	55900	72900	39300	56100	56043.99	75.30	0	-3780	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	63046	6.88	0.72	12	0.02	8137.00	77522.00	84500	20240408	-33.73	53400	20241209	4.87	84500	-33.73	20240408	53400	4.87	20241209	84500	-33.73	20240408	53400	4.87	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2713	N	N
32	20241226	100256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56000	-100	5	-0.18	797276300	14225	17.07	56400	56400	55900	72900	39300	56100	56047.54	75.30	0	-3398	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	63046	6.88	0.72	12	0.01	8137.00	77522.00	84500	20240408	-33.73	53400	20241209	4.87	84500	-33.73	20240408	53400	4.87	20241209	84500	-33.73	20240408	53400	4.87	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2713	N	N
33	20241226	090257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56200	100	2	0.18	88463700	1572	1.89	56400	56400	56100	72900	39300	56100	56274.62	75.30	0	247	56833	56466	56133	55766	55433	56450	55750	2815	16800	2500	43750	100	1	112582792	63272	6.91	0.72	12	0.00	8137.00	77522.00	84500	20240408	-33.49	53400	20241209	5.24	84500	-33.49	20240408	53400	5.24	20241209	84500	-33.49	20240408	53400	5.24	20241209	0.20	N	010950	2500	2814 억	84774075	N	N	2713	N	N
34	20241224	160256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	100	2	0.18	4651078400	82938	95.18	56100	56500	55800	72800	39200	56000	56078.97	75.29	0	18415	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63159	6.89	0.72	12	0.07	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	2713	N	N
35	20241224	150255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	100	2	0.18	4170110800	74364	85.34	56100	56500	55800	72800	39200	56000	56077.01	75.29	0	19395	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63159	6.89	0.72	12	0.07	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	1365	N	N
36	20241224	140255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56200	200	2	0.36	3074057700	54801	62.89	56100	56500	55800	72800	39200	56000	56094.92	75.29	0	20339	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63272	6.91	0.72	12	0.05	8137.00	77522.00	84500	20240408	-33.49	53400	20241209	5.24	84500	-33.49	20240408	53400	5.24	20241209	84500	-33.49	20240408	53400	5.24	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	1365	N	N
37	20241224	130255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56200	200	2	0.36	2154473200	38423	44.09	56100	56500	55800	72800	39200	56000	56072.49	75.29	0	11330	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63272	6.91	0.72	12	0.03	8137.00	77522.00	84500	20240408	-33.49	53400	20241209	5.24	84500	-33.49	20240408	53400	5.24	20241209	84500	-33.49	20240408	53400	5.24	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	1365	N	N
38	20241224	120255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	100	2	0.18	1661247100	29625	34.00	56100	56500	55800	72800	39200	56000	56075.85	75.29	0	9028	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63159	6.89	0.72	12	0.03	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	1365	N	N
39	20241224	110256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	100	2	0.18	1278527300	22798	26.16	56100	56500	55800	72800	39200	56000	56080.68	75.29	0	6641	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63159	6.89	0.72	12	0.02	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	1365	N	N
40	20241224	100256	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	100	2	0.18	919881000	16401	18.82	56100	56500	55800	72800	39200	56000	56086.88	75.29	0	5069	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63159	6.89	0.72	12	0.01	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	1365	N	N
41	20241224	090257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56200	200	2	0.36	148476300	2644	3.03	56100	56500	56100	72800	39200	56000	56155.94	75.29	0	1511	56800	56400	55900	55500	55000	56600	55700	2815	16800	2500	43680	100	1	112582792	63272	6.91	0.72	12	0.00	8137.00	77522.00	84500	20240408	-33.49	53400	20241209	5.24	84500	-33.49	20240408	53400	5.24	20241209	84500	-33.49	20240408	53400	5.24	20241209	0.20	N	010950	2500	2814 억	84763857	N	N	1365	N	N
42	20241223	160254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56000	200	2	0.36	4864404100	86916	63.66	55600	56300	55400	72500	39100	55800	55966.70	75.31	-3828	5545	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	63046	6.88	0.72	12	0.08	8137.00	77522.00	84500	20240408	-33.73	53400	20241209	4.87	84500	-33.73	20240408	53400	4.87	20241209	84500	-33.73	20240408	53400	4.87	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	1365	N	N
43	20241223	150255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55900	100	2	0.18	4089023300	73067	53.52	55600	56300	55400	72500	39100	55800	55962.65	75.31	-3828	3678	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	62934	6.87	0.72	12	0.06	8137.00	77522.00	84500	20240408	-33.85	53400	20241209	4.68	84500	-33.85	20240408	53400	4.68	20241209	84500	-33.85	20240408	53400	4.68	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	341	N	N
44	20241223	140253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56000	200	2	0.36	3324983300	59423	43.53	55600	56300	55400	72500	39100	55800	55954.48	75.31	-3828	-64	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	63046	6.88	0.72	12	0.05	8137.00	77522.00	84500	20240408	-33.73	53400	20241209	4.87	84500	-33.73	20240408	53400	4.87	20241209	84500	-33.73	20240408	53400	4.87	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	341	N	N
45	20241223	130255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	300	2	0.54	2499789000	44713	32.75	55600	56300	55400	72500	39100	55800	55907.43	75.31	-3828	-1661	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	63159	6.89	0.72	12	0.04	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	341	N	N
46	20241223	120254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	300	2	0.54	2091023000	37433	27.42	55600	56200	55400	72500	39100	55800	55860.42	75.31	-3828	-2159	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	63159	6.89	0.72	12	0.03	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	341	N	N
47	20241223	110254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56100	300	2	0.54	1521004200	27259	19.97	55600	56200	55400	72500	39100	55800	55798.24	75.31	-3828	-5119	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	63159	6.89	0.72	12	0.02	8137.00	77522.00	84500	20240408	-33.61	53400	20241209	5.06	84500	-33.61	20240408	53400	5.06	20241209	84500	-33.61	20240408	53400	5.06	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	341	N	N
48	20241223	100254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-200	5	-0.36	783658400	14084	10.32	55600	55900	55400	72500	39100	55800	55641.75	75.31	-3828	-6133	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	62596	6.83	0.72	12	0.01	8137.00	77522.00	84500	20240408	-34.20	53400	20241209	4.12	84500	-34.20	20240408	53400	4.12	20241209	84500	-34.20	20240408	53400	4.12	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	341	N	N
49	20241223	090255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-400	5	-0.72	93330000	1680	1.23	55600	55700	55400	72500	39100	55800	55553.57	75.31	-3828	-355	56666	56232	55566	55132	54466	56450	55350	2815	16700	2500	43520	100	1	112582792	62371	6.81	0.71	12	0.00	8137.00	77522.00	84500	20240408	-34.44	53400	20241209	3.75	84500	-34.44	20240408	53400	3.75	20241209	84500	-34.44	20240408	53400	3.75	20241209	0.19	N	010950	2500	2814 억	84782791	N	N	341	N	N
50	20241220	160253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55800	300	2	0.54	7582040800	136414	129.57	55100	56000	54900	72100	38900	55500	55580.79	75.38	-3009	-4080	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62821	6.86	0.72	12	0.12	8137.00	77522.00	84500	20240408	-33.96	53400	20241209	4.49	84500	-33.96	20240408	53400	4.49	20241209	84500	-33.96	20240408	53400	4.49	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	341	N	N
51	20241220	150253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55500	0	3	0.00	5475412700	98630	93.68	55100	56000	54900	72100	38900	55500	55514.68	75.38	-3009	-3147	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62483	6.82	0.72	12	0.09	8137.00	77522.00	84500	20240408	-34.32	53400	20241209	3.93	84500	-34.32	20240408	53400	3.93	20241209	84500	-34.32	20240408	53400	3.93	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	451	N	N
52	20241220	140253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-100	5	-0.18	4420782500	79584	75.59	55100	56000	54900	72100	38900	55500	55548.63	75.38	-3009	-6674	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62371	6.81	0.71	12	0.07	8137.00	77522.00	84500	20240408	-34.44	53400	20241209	3.75	84500	-34.44	20240408	53400	3.75	20241209	84500	-34.44	20240408	53400	3.75	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	451	N	N
53	20241220	130253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55700	200	2	0.36	3147261500	56615	53.78	55100	56000	54900	72100	38900	55500	55590.59	75.38	-3009	-6259	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62709	6.85	0.72	12	0.05	8137.00	77522.00	84500	20240408	-34.08	53400	20241209	4.31	84500	-34.08	20240408	53400	4.31	20241209	84500	-34.08	20240408	53400	4.31	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	451	N	N
54	20241220	120252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55800	300	2	0.54	2549192600	45886	43.58	55100	56000	54900	72100	38900	55500	55554.91	75.38	-3009	-5568	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62821	6.86	0.72	12	0.04	8137.00	77522.00	84500	20240408	-33.96	53400	20241209	4.49	84500	-33.96	20240408	53400	4.49	20241209	84500	-33.96	20240408	53400	4.49	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	451	N	N
55	20241220	110252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55600	100	2	0.18	1878719400	33864	32.17	55100	56000	54900	72100	38900	55500	55478.37	75.38	-3009	-3823	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62596	6.83	0.72	12	0.03	8137.00	77522.00	84500	20240408	-34.20	53400	20241209	4.12	84500	-34.20	20240408	53400	4.12	20241209	84500	-34.20	20240408	53400	4.12	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	451	N	N
56	20241220	100252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55700	200	2	0.36	1033324900	18708	17.77	55100	55900	54900	72100	38900	55500	55234.39	75.38	-3009	-3167	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62709	6.85	0.72	12	0.02	8137.00	77522.00	84500	20240408	-34.08	53400	20241209	4.31	84500	-34.08	20240408	53400	4.31	20241209	84500	-34.08	20240408	53400	4.31	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	451	N	N
57	20241220	090253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-200	5	-0.36	114076000	2069	1.97	55100	55300	55100	72100	38900	55500	55135.81	75.38	-3009	-1628	56100	55800	55600	55300	55100	55700	55200	2815	16600	2500	43290	100	1	112582792	62258	6.80	0.71	12	0.00	8137.00	77522.00	84500	20240408	-34.56	53400	20241209	3.56	84500	-34.56	20240408	53400	3.56	20241209	84500	-34.56	20240408	53400	3.56	20241209	0.20	N	010950	2500	2814 억	84864659	N	N	451	N	N
58	20241219	160253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55500	-1000	5	-1.77	5850683400	105230	154.09	55800	55900	55400	73400	39600	56500	55599.16	75.54	0	-22364	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62483	6.82	0.72	12	0.09	8137.00	77522.00	84500	20240408	-34.32	53400	20241209	3.93	84500	-34.32	20240408	53400	3.93	20241209	84500	-34.32	20240408	53400	3.93	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	451	N	N
59	20241219	150251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-900	5	-1.59	4353091200	78251	114.59	55800	55900	55400	73400	39600	56500	55629.78	75.54	0	-15024	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62596	6.83	0.72	12	0.07	8137.00	77522.00	84500	20240408	-34.20	53400	20241209	4.12	84500	-34.20	20240408	53400	4.12	20241209	84500	-34.20	20240408	53400	4.12	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	444	N	N
60	20241219	140252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-700	5	-1.24	3605500600	64797	94.89	55800	55900	55500	73400	39600	56500	55642.94	75.54	0	-13229	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62821	6.86	0.72	12	0.06	8137.00	77522.00	84500	20240408	-33.96	53400	20241209	4.49	84500	-33.96	20240408	53400	4.49	20241209	84500	-33.96	20240408	53400	4.49	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	444	N	N
61	20241219	130251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-800	5	-1.42	3240329800	58245	85.29	55800	55900	55500	73400	39600	56500	55632.67	75.54	0	-14088	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62709	6.85	0.72	12	0.05	8137.00	77522.00	84500	20240408	-34.08	53400	20241209	4.31	84500	-34.08	20240408	53400	4.31	20241209	84500	-34.08	20240408	53400	4.31	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	444	N	N
62	20241219	120252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-800	5	-1.42	2871190400	51610	75.57	55800	55900	55500	73400	39600	56500	55632.34	75.54	0	-14701	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62709	6.85	0.72	12	0.05	8137.00	77522.00	84500	20240408	-34.08	53400	20241209	4.31	84500	-34.08	20240408	53400	4.31	20241209	84500	-34.08	20240408	53400	4.31	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	444	N	N
63	20241219	110252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-800	5	-1.42	2110620300	37916	55.52	55800	55900	55500	73400	39600	56500	55665.56	75.54	0	-13788	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62709	6.85	0.72	12	0.03	8137.00	77522.00	84500	20240408	-34.08	53400	20241209	4.31	84500	-34.08	20240408	53400	4.31	20241209	84500	-34.08	20240408	53400	4.31	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	444	N	N
64	20241219	100252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-900	5	-1.59	1356377000	24348	35.65	55800	55900	55500	73400	39600	56500	55707.75	75.54	0	-9290	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62596	6.83	0.72	12	0.02	8137.00	77522.00	84500	20240408	-34.20	53400	20241209	4.12	84500	-34.20	20240408	53400	4.12	20241209	84500	-34.20	20240408	53400	4.12	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	444	N	N
65	20241219	090252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-900	5	-1.59	230122500	4132	6.05	55800	55900	55500	73400	39600	56500	55691.59	75.54	0	-1410	57566	57032	56766	56232	55966	56900	56100	2815	16900	2500	44070	100	1	112582792	62596	6.83	0.72	12	0.00	8137.00	77522.00	84500	20240408	-34.20	53400	20241209	4.12	84500	-34.20	20240408	53400	4.12	20241209	84500	-34.20	20240408	53400	4.12	20241209	0.19	N	010950	2500	2814 억	85043263	N	N	444	N	N
66	20241218	160251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-200	5	-0.35	3853836700	68053	54.29	57200	57300	56500	73700	39700	56700	56630.08	75.56	0	-21874	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	63609	6.94	0.73	12	0.06	8137.00	77522.00	84500	20240408	-33.14	53400	20241209	5.81	84500	-33.14	20240408	53400	5.81	20241209	84500	-33.14	20240408	53400	5.81	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	444	N	N
67	20241218	150252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-100	5	-0.18	3251593900	57401	45.79	57200	57300	56500	73700	39700	56700	56646.99	75.56	0	-15379	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	63722	6.96	0.73	12	0.05	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	84500	-33.02	20240408	53400	5.99	20241209	84500	-33.02	20240408	53400	5.99	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	971	N	N
68	20241218	140251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-100	5	-0.18	2637471000	46540	37.13	57200	57300	56500	73700	39700	56700	56671.06	75.56	0	-8641	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	63722	6.96	0.73	12	0.04	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	84500	-33.02	20240408	53400	5.99	20241209	84500	-33.02	20240408	53400	5.99	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	971	N	N
69	20241218	130251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-200	5	-0.35	1831998600	32294	25.76	57200	57300	56500	73700	39700	56700	56728.76	75.56	0	-1653	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	63609	6.94	0.73	12	0.03	8137.00	77522.00	84500	20240408	-33.14	53400	20241209	5.81	84500	-33.14	20240408	53400	5.81	20241209	84500	-33.14	20240408	53400	5.81	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	971	N	N
70	20241218	120253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-200	5	-0.35	1501097700	26449	21.10	57200	57300	56500	73700	39700	56700	56754.42	75.56	0	-400	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	63609	6.94	0.73	12	0.02	8137.00	77522.00	84500	20240408	-33.14	53400	20241209	5.81	84500	-33.14	20240408	53400	5.81	20241209	84500	-33.14	20240408	53400	5.81	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	971	N	N
71	20241218	110252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56700	0	3	0.00	1162738000	20471	16.33	57200	57300	56500	73700	39700	56700	56799.28	75.56	0	594	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	63834	6.97	0.73	12	0.02	8137.00	77522.00	84500	20240408	-32.90	53400	20241209	6.18	84500	-32.90	20240408	53400	6.18	20241209	84500	-32.90	20240408	53400	6.18	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	971	N	N
72	20241218	100252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-100	5	-0.18	741244300	13043	10.40	57200	57300	56500	73700	39700	56700	56830.81	75.56	0	1021	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	63722	6.96	0.73	12	0.01	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	84500	-33.02	20240408	53400	5.99	20241209	84500	-33.02	20240408	53400	5.99	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	971	N	N
73	20241218	090253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	400	2	0.71	45643200	799	0.64	57200	57300	56800	73700	39700	56700	57125.41	75.56	0	315	58166	57432	57066	56332	55966	57250	56150	2815	17000	2500	44220	100	1	112582792	64285	7.02	0.74	12	0.00	8137.00	77522.00	84500	20240408	-32.43	53400	20241209	6.93	84500	-32.43	20240408	53400	6.93	20241209	84500	-32.43	20240408	53400	6.93	20241209	0.19	N	010950	2500	2814 억	85064162	N	N	971	N	N
74	20241217	160250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56700	-1400	5	-2.41	7121249600	125125	70.05	57700	57800	56700	75500	40700	58100	56913.13	75.59	-5074	-25705	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	63834	6.97	0.73	12	0.11	8137.00	77522.00	84500	20240408	-32.90	53400	20241209	6.18	84500	-32.90	20240408	53400	6.18	20241209	84500	-32.90	20240408	53400	6.18	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	971	N	N
75	20241217	150251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57000	-1100	5	-1.89	5773432800	101372	56.76	57700	57800	56700	75500	40700	58100	56952.93	75.59	-5074	-23322	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	64172	7.01	0.74	12	0.09	8137.00	77522.00	84500	20240408	-32.54	53400	20241209	6.74	84500	-32.54	20240408	53400	6.74	20241209	84500	-32.54	20240408	53400	6.74	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	1807	N	N
76	20241217	140252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-1200	5	-2.07	5008235000	87904	49.22	57700	57800	56700	75500	40700	58100	56973.91	75.59	-5074	-20011	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	64060	6.99	0.73	12	0.08	8137.00	77522.00	84500	20240408	-32.66	53400	20241209	6.55	84500	-32.66	20240408	53400	6.55	20241209	84500	-32.66	20240408	53400	6.55	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	1807	N	N
77	20241217	130247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56800	-1300	5	-2.24	4047681400	71007	39.76	57700	57800	56700	75500	40700	58100	57003.98	75.59	-5074	-16647	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	63947	6.98	0.73	12	0.06	8137.00	77522.00	84500	20240408	-32.78	53400	20241209	6.37	84500	-32.78	20240408	53400	6.37	20241209	84500	-32.78	20240408	53400	6.37	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	1807	N	N
78	20241217	120251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-1000	5	-1.72	3242125400	56842	31.82	57700	57800	56800	75500	40700	58100	57037.50	75.59	-5074	-12602	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	64285	7.02	0.74	12	0.05	8137.00	77522.00	84500	20240408	-32.43	53400	20241209	6.93	84500	-32.43	20240408	53400	6.93	20241209	84500	-32.43	20240408	53400	6.93	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	1807	N	N
79	20241217	110250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-900	5	-1.55	2655294000	46559	26.07	57700	57800	56800	75500	40700	58100	57030.74	75.59	-5074	-13854	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	64397	7.03	0.74	12	0.04	8137.00	77522.00	84500	20240408	-32.31	53400	20241209	7.12	84500	-32.31	20240408	53400	7.12	20241209	84500	-32.31	20240408	53400	7.12	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	1807	N	N
80	20241217	100250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56800	-1300	5	-2.24	1665282200	29183	16.34	57700	57800	56800	75500	40700	58100	57063.43	75.59	-5074	-15763	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	63947	6.98	0.73	12	0.03	8137.00	77522.00	84500	20240408	-32.78	53400	20241209	6.37	84500	-32.78	20240408	53400	6.37	20241209	84500	-32.78	20240408	53400	6.37	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	1807	N	N
81	20241217	090250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-600	5	-1.03	403654200	7053	3.95	57700	57800	56800	75500	40700	58100	57231.56	75.59	-5074	-4282	59300	58700	57900	57300	56500	58300	56900	2815	17400	2500	45310	100	1	112582792	64735	7.07	0.74	12	0.01	8137.00	77522.00	84500	20240408	-31.95	53400	20241209	7.68	84500	-31.95	20240408	53400	7.68	20241209	84500	-31.95	20240408	53400	7.68	20241209	0.20	N	010950	2500	2814 억	85097896	N	N	1807	N	N
82	20241216	160250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	100	2	0.17	10311387900	178426	111.32	58400	58500	57100	75400	40600	58000	57790.78	75.57	-3068	10798	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	65411	7.14	0.75	12	0.16	8137.00	77522.00	84500	20240408	-31.24	53400	20241209	8.80	84500	-31.24	20240408	53400	8.80	20241209	84500	-31.24	20240408	53400	8.80	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1807	N	N
83	20241216	150251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58300	300	2	0.52	8988249600	155680	97.13	58400	58500	57100	75400	40600	58000	57735.40	75.57	-3068	12845	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	65636	7.16	0.75	12	0.14	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	84500	-31.01	20240408	53400	9.18	20241209	84500	-31.01	20240408	53400	9.18	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1407	N	N
84	20241216	140250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	7692450000	133404	83.23	58400	58500	57100	75400	40600	58000	57662.79	75.57	-3068	19175	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	65298	7.13	0.75	12	0.12	8137.00	77522.00	84500	20240408	-31.36	53400	20241209	8.61	84500	-31.36	20240408	53400	8.61	20241209	84500	-31.36	20240408	53400	8.61	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1407	N	N
85	20241216	130251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-600	5	-1.03	6055186700	105164	65.61	58400	58500	57100	75400	40600	58000	57578.47	75.57	-3068	17340	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	64623	7.05	0.74	12	0.09	8137.00	77522.00	84500	20240408	-32.07	53400	20241209	7.49	84500	-32.07	20240408	53400	7.49	20241209	84500	-32.07	20240408	53400	7.49	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1407	N	N
86	20241216	120251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-500	5	-0.86	5239205200	90982	56.76	58400	58500	57100	75400	40600	58000	57585.02	75.57	-3068	14699	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	64735	7.07	0.74	12	0.08	8137.00	77522.00	84500	20240408	-31.95	53400	20241209	7.68	84500	-31.95	20240408	53400	7.68	20241209	84500	-31.95	20240408	53400	7.68	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1407	N	N
87	20241216	110251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-300	5	-0.52	3915077500	67914	42.37	58400	58500	57100	75400	40600	58000	57647.52	75.57	-3068	16568	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	64960	7.09	0.74	12	0.06	8137.00	77522.00	84500	20240408	-31.72	53400	20241209	8.05	84500	-31.72	20240408	53400	8.05	20241209	84500	-31.72	20240408	53400	8.05	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1407	N	N
88	20241216	100251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-600	5	-1.03	2913497300	50541	31.53	58400	58500	57100	75400	40600	58000	57646.14	75.57	-3068	8750	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	64623	7.05	0.74	12	0.04	8137.00	77522.00	84500	20240408	-32.07	53400	20241209	7.49	84500	-32.07	20240408	53400	7.49	20241209	84500	-32.07	20240408	53400	7.49	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1407	N	N
89	20241216	090251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	100	2	0.17	310969700	5347	3.34	58400	58500	57800	75400	40600	58000	58158.11	75.57	-3068	-3216	59266	58632	57666	57032	56066	58950	57350	2815	17400	2500	45240	100	1	112582792	65411	7.14	0.75	12	0.00	8137.00	77522.00	84500	20240408	-31.24	53400	20241209	8.80	84500	-31.24	20240408	53400	8.80	20241209	84500	-31.24	20240408	53400	8.80	20241209	0.20	N	010950	2500	2814 억	85081834	N	N	1407	N	N
90	20241213	160245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58000	600	2	1.05	9258360600	160061	70.24	57400	58300	56700	74600	40200	57400	57842.66	75.56	-4307	44917	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	65298	7.13	0.75	12	0.14	8137.00	77522.00	84500	20240408	-31.36	53400	20241209	8.61	84500	-31.36	20240408	53400	8.61	20241209	84500	-31.36	20240408	53400	8.61	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1356	N	N
91	20241213	150250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58000	600	2	1.05	8008738100	138503	60.78	57400	58300	56700	74600	40200	57400	57823.57	75.56	-4307	39525	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	65298	7.13	0.75	12	0.12	8137.00	77522.00	84500	20240408	-31.36	53400	20241209	8.61	84500	-31.36	20240408	53400	8.61	20241209	84500	-31.36	20240408	53400	8.61	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1378	N	N
92	20241213	140251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	700	2	1.22	6458573500	111782	49.05	57400	58300	56700	74600	40200	57400	57778.30	75.56	-4307	30805	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	65411	7.14	0.75	12	0.10	8137.00	77522.00	84500	20240408	-31.24	53400	20241209	8.80	84500	-31.24	20240408	53400	8.80	20241209	84500	-31.24	20240408	53400	8.80	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1378	N	N
93	20241213	130251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58300	900	2	1.57	5542076900	96014	42.13	57400	58300	56700	74600	40200	57400	57721.55	75.56	-4307	28515	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	65636	7.16	0.75	12	0.09	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	84500	-31.01	20240408	53400	9.18	20241209	84500	-31.01	20240408	53400	9.18	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1378	N	N
94	20241213	120251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58000	600	2	1.05	3916288700	68032	29.85	57400	58000	56700	74600	40200	57400	57565.39	75.56	-4307	12255	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	65298	7.13	0.75	12	0.06	8137.00	77522.00	84500	20240408	-31.36	53400	20241209	8.61	84500	-31.36	20240408	53400	8.61	20241209	84500	-31.36	20240408	53400	8.61	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1378	N	N
95	20241213	110250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	200	2	0.35	2582604100	44925	19.71	57400	57900	56700	74600	40200	57400	57487.01	75.56	-4307	3420	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	64848	7.08	0.74	12	0.04	8137.00	77522.00	84500	20240408	-31.83	53400	20241209	7.87	84500	-31.83	20240408	53400	7.87	20241209	84500	-31.83	20240408	53400	7.87	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1378	N	N
96	20241213	100250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	0	3	0.00	842352600	14727	6.46	57400	57500	56700	74600	40200	57400	57197.84	75.56	-4307	-3446	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	64623	7.05	0.74	12	0.01	8137.00	77522.00	84500	20240408	-32.07	53400	20241209	7.49	84500	-32.07	20240408	53400	7.49	20241209	84500	-32.07	20240408	53400	7.49	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1378	N	N
97	20241213	090250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-300	5	-0.52	198530200	3470	1.52	57400	57500	56700	74600	40200	57400	57213.31	75.56	-4307	-2100	58600	58000	57300	56700	56000	58300	57000	2815	17200	2500	44770	100	1	112582792	64285	7.02	0.74	12	0.00	8137.00	77522.00	84500	20240408	-32.43	53400	20241209	6.93	84500	-32.43	20240408	53400	6.93	20241209	84500	-32.43	20240408	53400	6.93	20241209	0.20	N	010950	2500	2814 억	85062974	N	N	1378	N	N
98	20241212	160250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	400	2	0.70	12436550500	216626	225.04	57300	57900	56600	74100	39900	57000	57410.25	75.56	0	16207	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	64623	7.05	0.74	12	0.19	8137.00	77522.00	84500	20240408	-32.07	53400	20241209	7.49	84500	-32.07	20240408	53400	7.49	20241209	84500	-32.07	20240408	53400	7.49	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	1357	N	N
99	20241212	150249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	400	2	0.70	5293637600	92231	95.82	57300	57900	56600	74100	39900	57000	57395.44	75.56	0	3094	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	64623	7.05	0.74	12	0.08	8137.00	77522.00	84500	20240408	-32.07	53400	20241209	7.49	84500	-32.07	20240408	53400	7.49	20241209	84500	-32.07	20240408	53400	7.49	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	329	N	N
100	20241212	140249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	100	2	0.18	4393333700	76499	79.47	57300	57900	56600	74100	39900	57000	57429.97	75.56	0	1658	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	64285	7.02	0.74	12	0.07	8137.00	77522.00	84500	20240408	-32.43	53400	20241209	6.93	84500	-32.43	20240408	53400	6.93	20241209	84500	-32.43	20240408	53400	6.93	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	329	N	N
101	20241212	130249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57200	200	2	0.35	3880039900	67517	70.14	57300	57900	56600	74100	39900	57000	57467.63	75.56	0	2010	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	64397	7.03	0.74	12	0.06	8137.00	77522.00	84500	20240408	-32.31	53400	20241209	7.12	84500	-32.31	20240408	53400	7.12	20241209	84500	-32.31	20240408	53400	7.12	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	329	N	N
102	20241212	120247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	100	2	0.18	3407784100	59269	61.57	57300	57900	56600	74100	39900	57000	57496.94	75.56	0	1944	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	64285	7.02	0.74	12	0.05	8137.00	77522.00	84500	20240408	-32.43	53400	20241209	6.93	84500	-32.43	20240408	53400	6.93	20241209	84500	-32.43	20240408	53400	6.93	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	329	N	N
103	20241212	110248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	600	2	1.05	2830646300	49202	51.11	57300	57900	56600	74100	39900	57000	57531.17	75.56	0	5959	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	64848	7.08	0.74	12	0.04	8137.00	77522.00	84500	20240408	-31.83	53400	20241209	7.87	84500	-31.83	20240408	53400	7.87	20241209	84500	-31.83	20240408	53400	7.87	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	329	N	N
104	20241212	100247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57900	900	2	1.58	1947312700	33882	35.20	57300	57900	56600	74100	39900	57000	57473.43	75.56	0	11212	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	65185	7.12	0.75	12	0.03	8137.00	77522.00	84500	20240408	-31.48	53400	20241209	8.43	84500	-31.48	20240408	53400	8.43	20241209	84500	-31.48	20240408	53400	8.43	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	329	N	N
105	20241212	090249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56800	-200	5	-0.35	97691300	1707	1.77	57300	57500	56600	74100	39900	57000	57230.36	75.56	0	444	57866	57432	56766	56332	55666	57650	56550	2815	17100	2500	44460	100	1	112582792	63947	6.98	0.73	12	0.00	8137.00	77522.00	84500	20240408	-32.78	53400	20241209	6.37	84500	-32.78	20240408	53400	6.37	20241209	84500	-32.78	20240408	53400	6.37	20241209	0.20	N	010950	2500	2814 억	85065843	N	N	329	N	N
106	20241211	160247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57000	400	2	0.71	5456853000	96120	47.00	56700	57200	56100	73500	39700	56600	56770.84	75.56	2360	-15823	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	64172	7.01	0.74	12	0.09	8137.00	77522.00	84500	20240408	-32.54	53400	20241209	6.74	84500	-32.54	20240408	53400	6.74	20241209	84500	-32.54	20240408	53400	6.74	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	329	N	N
107	20241211	150216	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57000	400	2	0.71	4734911000	83456	40.80	56700	57200	56100	73500	39700	56600	56735.43	75.56	2360	-10680	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	64172	7.01	0.74	12	0.07	8137.00	77522.00	84500	20240408	-32.54	53400	20241209	6.74	84500	-32.54	20240408	53400	6.74	20241209	84500	-32.54	20240408	53400	6.74	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	623	N	N
108	20241211	140249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57000	400	2	0.71	4024724600	71008	34.72	56700	57200	56100	73500	39700	56600	56679.88	75.56	2360	-5271	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	64172	7.01	0.74	12	0.06	8137.00	77522.00	84500	20240408	-32.54	53400	20241209	6.74	84500	-32.54	20240408	53400	6.74	20241209	84500	-32.54	20240408	53400	6.74	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	623	N	N
109	20241211	130249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57000	400	2	0.71	3439479400	60731	29.69	56700	57200	56100	73500	39700	56600	56634.66	75.56	2360	-2143	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	64172	7.01	0.74	12	0.05	8137.00	77522.00	84500	20240408	-32.54	53400	20241209	6.74	84500	-32.54	20240408	53400	6.74	20241209	84500	-32.54	20240408	53400	6.74	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	623	N	N
110	20241211	120248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57000	400	2	0.71	2819256300	49846	24.37	56700	57200	56100	73500	39700	56600	56559.32	75.56	2360	1568	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	64172	7.01	0.74	12	0.04	8137.00	77522.00	84500	20240408	-32.54	53400	20241209	6.74	84500	-32.54	20240408	53400	6.74	20241209	84500	-32.54	20240408	53400	6.74	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	623	N	N
111	20241211	110249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	0	3	0.00	1768722200	31368	15.34	56700	56800	56100	73500	39700	56600	56386.14	75.56	2360	67	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	63722	6.96	0.73	12	0.03	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	84500	-33.02	20240408	53400	5.99	20241209	84500	-33.02	20240408	53400	5.99	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	623	N	N
112	20241211	100249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-200	5	-0.35	1094453200	19425	9.50	56700	56800	56100	73500	39700	56600	56342.40	75.56	2360	-2206	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	63497	6.93	0.73	12	0.02	8137.00	77522.00	84500	20240408	-33.25	53400	20241209	5.62	84500	-33.25	20240408	53400	5.62	20241209	84500	-33.25	20240408	53400	5.62	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	623	N	N
113	20241211	090250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56700	100	2	0.18	184954400	3268	1.60	56700	56800	56100	73500	39700	56600	56595.58	75.56	2360	-831	58866	57732	55666	54532	52466	58300	55100	2815	16900	2500	44140	100	1	112582792	63834	6.97	0.73	12	0.00	8137.00	77522.00	84500	20240408	-32.90	53400	20241209	6.18	84500	-32.90	20240408	53400	6.18	20241209	84500	-32.90	20240408	53400	6.18	20241209	0.20	N	010950	2500	2814 억	85072487	N	N	623	N	N
114	20241210	160248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	3000	2	5.60	11452486100	204435	97.82	54100	56800	53600	69600	37600	53600	56020.00	75.53	-4366	46560	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	63722	6.96	0.73	12	0.18	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	84500	-33.02	20240408	53400	5.99	20241209	84500	-33.02	20240408	53400	5.99	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	623	N	N
115	20241210	150248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	3000	2	5.60	10301460000	184078	88.08	54100	56800	53600	69600	37600	53600	55962.47	75.53	-4366	42909	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	63722	6.96	0.73	12	0.16	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	84500	-33.02	20240408	53400	5.99	20241209	84500	-33.02	20240408	53400	5.99	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	145	N	N
116	20241210	140248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	3000	2	5.60	9248035000	165466	79.18	54100	56800	53600	69600	37600	53600	55890.85	75.53	-4366	45570	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	63722	6.96	0.73	12	0.15	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	84500	-33.02	20240408	53400	5.99	20241209	84500	-33.02	20240408	53400	5.99	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	145	N	N
117	20241210	130246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56400	2800	2	5.22	8162726900	146287	70.00	54100	56800	53600	69600	37600	53600	55799.40	75.53	-4366	44365	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	63497	6.93	0.73	12	0.13	8137.00	77522.00	84500	20240408	-33.25	53400	20241209	5.62	84500	-33.25	20240408	53400	5.62	20241209	84500	-33.25	20240408	53400	5.62	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	145	N	N
118	20241210	120247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	2900	2	5.41	6913094000	124139	59.40	54100	56800	53600	69600	37600	53600	55688.33	75.53	-4366	42087	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	63609	6.94	0.73	12	0.11	8137.00	77522.00	84500	20240408	-33.14	53400	20241209	5.81	84500	-33.14	20240408	53400	5.81	20241209	84500	-33.14	20240408	53400	5.81	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	145	N	N
119	20241210	110247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	2900	2	5.41	5354416500	96625	46.23	54100	56800	53600	69600	37600	53600	55414.40	75.53	-4366	31594	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	63609	6.94	0.73	12	0.09	8137.00	77522.00	84500	20240408	-33.14	53400	20241209	5.81	84500	-33.14	20240408	53400	5.81	20241209	84500	-33.14	20240408	53400	5.81	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	145	N	N
120	20241210	100247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54800	1200	2	2.24	2125591100	38991	18.66	54100	54900	53600	69600	37600	53600	54514.92	75.53	-4366	7868	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	61695	6.73	0.71	12	0.03	8137.00	77522.00	84500	20240408	-35.15	53400	20241209	2.62	84500	-35.15	20240408	53400	2.62	20241209	84500	-35.15	20240408	53400	2.62	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	145	N	N
121	20241210	090249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54200	600	2	1.12	234750100	4345	2.08	54100	54200	53600	69600	37600	53600	54027.64	75.53	-4366	1750	55466	54532	53966	53032	52466	54250	52750	2815	16000	2500	41800	100	1	112582792	61020	6.66	0.70	12	0.00	8137.00	77522.00	84500	20240408	-35.86	53400	20241209	1.50	84500	-35.86	20240408	53400	1.50	20241209	84500	-35.86	20240408	53400	1.50	20241209	0.20	N	010950	2500	2814 억	85028658	N	N	145	N	N
122	20241209	160245	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53600	-1800	5	-3.25	11180739700	208360	143.81	54900	54900	53400	72000	38800	55400	53660.79	75.57	-6018	-27565	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60344	6.59	0.69	12	0.19	8137.00	77522.00	84500	20240408	-36.57	53400	20241209	0.37	84500	-36.57	20240408	53400	0.37	20241209	84500	-36.57	20240408	53400	0.37	20241209	0.20	N	010950	2500	2814 억	85079602	N	N	145	N	N
123	20241209	150248	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53600	-1800	5	-3.25	10014640000	186584	128.78	54900	54900	53400	72000	38800	55400	53673.63	75.57	-6018	-25245	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60344	6.59	0.69	12	0.17	8137.00	77522.00	84500	20240408	-36.57	53400	20241209	0.37	84500	-36.57	20240408	53400	0.37	20241209	84500	-36.57	20240408	53400	0.37	20241209	0.20	N	010950	2500	2814 억	85079602	N	N	708	N	N
124	20241209	140247	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53700	-1700	5	-3.07	8924588300	166219	114.72	54900	54900	53400	72000	38800	55400	53691.75	75.57	-6018	-23452	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60457	6.60	0.69	12	0.15	8137.00	77522.00	84500	20240408	-36.45	53400	20241209	0.56	84500	-36.45	20240408	53400	0.56	20241209	84500	-36.45	20240408	53400	0.56	20241209	0.20	N	010950	2500	2814 억	85079602	N	N	708	N	N
125	20241209	130249	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53500	-1900	5	-3.43	7684667400	143040	98.72	54900	54900	53400	72000	38800	55400	53723.91	75.57	-6018	-21643	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60232	6.57	0.69	12	0.13	8137.00	77522.00	84500	20240408	-36.69	53400	20241209	0.19	84500	-36.69	20240408	53400	0.19	20241209	84500	-36.69	20240408	53400	0.19	20241209	0.20	N	010950	2500	2814 억	85079602	N	N	708	N	N
126	20241209	120247	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53600	-1800	5	-3.25	5475130000	101706	70.20	54900	54900	53400	72000	38800	55400	53832.91	75.57	-6018	-9109	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60344	6.59	0.69	12	0.09	8137.00	77522.00	84500	20240408	-36.57	53400	20241209	0.37	84500	-36.57	20240408	53400	0.37	20241209	84500	-36.57	20240408	53400	0.37	20241209	0.20	N	010950	2500	2814 억	85079602	N	N	708	N	N
127	20241209	110248	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53700	-1700	5	-3.07	4490560700	83369	57.54	54900	54900	53400	72000	38800	55400	53863.67	75.57	-6018	-10305	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60457	6.60	0.69	12	0.07	8137.00	77522.00	84500	20240408	-36.45	53400	20241209	0.56	84500	-36.45	20240408	53400	0.56	20241209	84500	-36.45	20240408	53400	0.56	20241209	0.20	N	010950	2500	2814 억	85079602	N	N	708	N	N
128	20241209	100247	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	54000	-1400	5	-2.53	3325030000	61708	42.59	54900	54900	53400	72000	38800	55400	53883.29	75.57	-6018	-8156	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60795	6.64	0.70	12	0.05	8137.00	77522.00	84500	20240408	-36.09	53400	20241209	1.12	84500	-36.09	20240408	53400	1.12	20241209	84500	-36.09	20240408	53400	1.12	20241209	0.20	N	010950	2500	2814 억	85079602	N	N	708	N	N
129	20241209	090246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-1500	5	-2.71	407830300	7517	5.19	54900	54900	53800	72000	38800	55400	54254.40	75.57	-6018	-244	56933	56166	55133	54366	53333	55650	53850	2815	16600	2500	43210	100	1	112582792	60682	6.62	0.70	12	0.01	8137.00	77522.00	84500	20240408	-36.21	53700	20241113	0.37	84500	-36.21	20240408	53700	0.37	20241113	84500	-36.21	20240408	53700	0.37	20241113	0.20	N	010950	2500	2814 억	85079602	N	N	708	N	N
130	20241206	160246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-100	5	-0.18	7930432900	144316	103.59	55900	55900	54100	72100	38900	55500	54950.93	75.59	0	10328	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	62371	6.81	0.71	12	0.13	8137.00	77522.00	84500	20240408	-34.44	53700	20241113	3.17	84500	-34.44	20240408	53700	3.17	20241113	84500	-34.44	20240408	53700	3.17	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	708	N	N
131	20241206	150246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-300	5	-0.54	7200318700	131114	94.11	55900	55900	54100	72100	38900	55500	54916.47	75.59	0	11050	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	62146	6.78	0.71	12	0.12	8137.00	77522.00	84500	20240408	-34.67	53700	20241113	2.79	84500	-34.67	20240408	53700	2.79	20241113	84500	-34.67	20240408	53700	2.79	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	495	N	N
132	20241206	140245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-800	5	-1.44	6117443300	111376	79.94	55900	55900	54100	72100	38900	55500	54926.05	75.59	0	7632	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	61583	6.72	0.71	12	0.10	8137.00	77522.00	84500	20240408	-35.27	53700	20241113	1.86	84500	-35.27	20240408	53700	1.86	20241113	84500	-35.27	20240408	53700	1.86	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	495	N	N
133	20241206	130246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-800	5	-1.44	5236255700	95246	68.37	55900	55900	54100	72100	38900	55500	54976.12	75.59	0	5266	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	61583	6.72	0.71	12	0.08	8137.00	77522.00	84500	20240408	-35.27	53700	20241113	1.86	84500	-35.27	20240408	53700	1.86	20241113	84500	-35.27	20240408	53700	1.86	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	495	N	N
134	20241206	120244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-600	5	-1.08	4622065400	84040	60.32	55900	55900	54100	72100	38900	55500	54998.40	75.59	0	3590	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	61808	6.75	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.03	53700	20241113	2.23	84500	-35.03	20240408	53700	2.23	20241113	84500	-35.03	20240408	53700	2.23	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	495	N	N
135	20241206	110246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-1000	5	-1.80	3573907600	64924	46.60	55900	55900	54100	72100	38900	55500	55047.56	75.59	0	2085	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	61358	6.70	0.70	12	0.06	8137.00	77522.00	84500	20240408	-35.50	53700	20241113	1.49	84500	-35.50	20240408	53700	1.49	20241113	84500	-35.50	20240408	53700	1.49	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	495	N	N
136	20241206	100244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-100	5	-0.18	1283857300	23083	16.57	55900	55900	55200	72100	38900	55500	55619.17	75.59	0	3001	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	62371	6.81	0.71	12	0.02	8137.00	77522.00	84500	20240408	-34.44	53700	20241113	3.17	84500	-34.44	20240408	53700	3.17	20241113	84500	-34.44	20240408	53700	3.17	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	495	N	N
137	20241206	090245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55700	200	2	0.36	130286400	2338	1.68	55900	55900	55500	72100	38900	55500	55725.58	75.59	0	819	57366	56432	55866	54932	54366	56150	54650	2815	16600	2500	43290	100	1	112582792	62709	6.85	0.72	12	0.00	8137.00	77522.00	84500	20240408	-34.08	53700	20241113	3.72	84500	-34.08	20240408	53700	3.72	20241113	84500	-34.08	20240408	53700	3.72	20241113	0.20	N	010950	2500	2814 억	85104337	N	N	495	N	N
138	20241205	160241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55500	-1400	5	-2.46	7756778100	139075	92.76	56700	56800	55300	73900	39900	56900	55774.36	75.65	-5900	-62910	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	62483	6.82	0.72	12	0.12	8137.00	77522.00	84500	20240408	-34.32	53700	20241113	3.35	84500	-34.32	20240408	53700	3.35	20241113	84500	-34.32	20240408	53700	3.35	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	495	N	N
139	20241205	150243	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-1600	5	-2.81	6935322100	124261	82.88	56700	56800	55300	73900	39900	56900	55812.54	75.65	-5900	-59804	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	62258	6.80	0.71	12	0.11	8137.00	77522.00	84500	20240408	-34.56	53700	20241113	2.98	84500	-34.56	20240408	53700	2.98	20241113	84500	-34.56	20240408	53700	2.98	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	639	N	N
140	20241205	140242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55500	-1400	5	-2.46	5034720400	90014	60.04	56700	56800	55500	73900	39900	56900	55932.64	75.65	-5900	-37272	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	62483	6.82	0.72	12	0.08	8137.00	77522.00	84500	20240408	-34.32	53700	20241113	3.35	84500	-34.32	20240408	53700	3.35	20241113	84500	-34.32	20240408	53700	3.35	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	639	N	N
141	20241205	130243	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55500	-1400	5	-2.46	4623308300	82610	55.10	56700	56800	55500	73900	39900	56900	55965.48	75.65	-5900	-33632	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	62483	6.82	0.72	12	0.07	8137.00	77522.00	84500	20240408	-34.32	53700	20241113	3.35	84500	-34.32	20240408	53700	3.35	20241113	84500	-34.32	20240408	53700	3.35	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	639	N	N
142	20241205	120243	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-1100	5	-1.93	3344714300	59627	39.77	56700	56800	55700	73900	39900	56900	56093.96	75.65	-5900	-16575	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	62821	6.86	0.72	12	0.05	8137.00	77522.00	84500	20240408	-33.96	53700	20241113	3.91	84500	-33.96	20240408	53700	3.91	20241113	84500	-33.96	20240408	53700	3.91	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	639	N	N
143	20241205	110242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56200	-700	5	-1.23	2285251600	40674	27.13	56700	56800	55800	73900	39900	56900	56184.58	75.65	-5900	-6766	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	63272	6.91	0.72	12	0.04	8137.00	77522.00	84500	20240408	-33.49	53700	20241113	4.66	84500	-33.49	20240408	53700	4.66	20241113	84500	-33.49	20240408	53700	4.66	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	639	N	N
144	20241205	100241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56000	-900	5	-1.58	1518648100	27046	18.04	56700	56800	55800	73900	39900	56900	56150.56	75.65	-5900	-9582	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	63046	6.88	0.72	12	0.02	8137.00	77522.00	84500	20240408	-33.73	53700	20241113	4.28	84500	-33.73	20240408	53700	4.28	20241113	84500	-33.73	20240408	53700	4.28	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	639	N	N
145	20241205	090242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-300	5	-0.53	121496800	2146	1.43	56700	56800	56400	73900	39900	56900	56615.47	75.65	-5900	-665	57966	57432	56866	56332	55766	57700	56600	2815	17000	2500	44380	100	1	112582792	63722	6.96	0.73	12	0.00	8137.00	77522.00	84500	20240408	-33.02	53700	20241113	5.40	84500	-33.02	20240408	53700	5.40	20241113	84500	-33.02	20240408	53700	5.40	20241113	0.20	N	010950	2500	2814 억	85165573	N	N	639	N	N
146	20241204	160239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-700	5	-1.22	8510072300	149707	169.71	56800	57400	56300	74800	40400	57600	56844.72	75.66	0	-276	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	64060	6.99	0.73	12	0.13	8137.00	77522.00	84500	20240408	-32.66	53700	20241113	5.96	84500	-32.66	20240408	53700	5.96	20241113	84500	-32.66	20240408	53700	5.96	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	639	N	N
147	20241204	150239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-500	5	-0.87	7405591300	130316	147.73	56800	57400	56300	74800	40400	57600	56827.95	75.66	0	-2190	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	64285	7.02	0.74	12	0.12	8137.00	77522.00	84500	20240408	-32.43	53700	20241113	6.33	84500	-32.43	20240408	53700	6.33	20241113	84500	-32.43	20240408	53700	6.33	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	4678	N	N
148	20241204	140239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-1100	5	-1.91	6323123500	111259	126.12	56800	57400	56300	74800	40400	57600	56832.47	75.66	0	-8693	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	63609	6.94	0.73	12	0.10	8137.00	77522.00	84500	20240408	-33.14	53700	20241113	5.21	84500	-33.14	20240408	53700	5.21	20241113	84500	-33.14	20240408	53700	5.21	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	4678	N	N
149	20241204	130239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-400	5	-0.69	4761921400	83702	94.88	56800	57400	56500	74800	40400	57600	56891.37	75.66	0	-540	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	64397	7.03	0.74	12	0.07	8137.00	77522.00	84500	20240408	-32.31	53700	20241113	6.52	84500	-32.31	20240408	53700	6.52	20241113	84500	-32.31	20240408	53700	6.52	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	4678	N	N
150	20241204	120239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-500	5	-0.87	4204688000	73958	83.84	56800	57400	56500	74800	40400	57600	56852.38	75.66	0	1417	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	64285	7.02	0.74	12	0.07	8137.00	77522.00	84500	20240408	-32.43	53700	20241113	6.33	84500	-32.43	20240408	53700	6.33	20241113	84500	-32.43	20240408	53700	6.33	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	4678	N	N
151	20241204	110235	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-700	5	-1.22	3629422200	63849	72.38	56800	57400	56500	74800	40400	57600	56843.84	75.66	0	1519	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	64060	6.99	0.73	12	0.06	8137.00	77522.00	84500	20240408	-32.66	53700	20241113	5.96	84500	-32.66	20240408	53700	5.96	20241113	84500	-32.66	20240408	53700	5.96	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	4678	N	N
152	20241204	100235	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56800	-800	5	-1.39	2501618300	43988	49.86	56800	57400	56500	74800	40400	57600	56870.47	75.66	0	4436	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	63947	6.98	0.73	12	0.04	8137.00	77522.00	84500	20240408	-32.78	53700	20241113	5.77	84500	-32.78	20240408	53700	5.77	20241113	84500	-32.78	20240408	53700	5.77	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	4678	N	N
153	20241204	090239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-700	5	-1.22	569019500	10015	11.35	56800	57000	56600	74800	40400	57600	56816.72	75.66	0	3452	59000	58300	57800	57100	56600	58050	56850	2815	17200	2500	44920	100	1	112582792	64060	6.99	0.73	12	0.01	8137.00	77522.00	84500	20240408	-32.66	53700	20241113	5.96	84500	-32.66	20240408	53700	5.96	20241113	84500	-32.66	20240408	53700	5.96	20241113	0.20	N	010950	2500	2814 억	85180423	N	N	4678	N	N
154	20241203	160252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	300	2	0.52	5054826100	87657	69.02	58200	58500	57300	74400	40200	57300	57666.09	75.67	0	-1124	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	64848	7.08	0.74	12	0.08	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	4675	N	N
155	20241203	150255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	300	2	0.52	4363794300	75661	59.58	58200	58500	57300	74400	40200	57300	57675.67	75.67	0	-2755	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	64848	7.08	0.74	12	0.07	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	976	N	N
156	20241203	140249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	200	2	0.35	3467542800	60096	47.32	58200	58500	57300	74400	40200	57300	57700.14	75.67	0	-7061	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	64735	7.07	0.74	12	0.05	8137.00	77522.00	84500	20240408	-31.95	53700	20241113	7.08	84500	-31.95	20240408	53700	7.08	20241113	84500	-31.95	20240408	53700	7.08	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	976	N	N
157	20241203	130250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	200	2	0.35	2877277400	49854	39.26	58200	58500	57300	74400	40200	57300	57714.17	75.67	0	-6312	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	64735	7.07	0.74	12	0.04	8137.00	77522.00	84500	20240408	-31.95	53700	20241113	7.08	84500	-31.95	20240408	53700	7.08	20241113	84500	-31.95	20240408	53700	7.08	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	976	N	N
158	20241203	120300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	200	2	0.35	2478205700	42930	33.80	58200	58500	57300	74400	40200	57300	57726.78	75.67	0	-5780	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	64735	7.07	0.74	12	0.04	8137.00	77522.00	84500	20240408	-31.95	53700	20241113	7.08	84500	-31.95	20240408	53700	7.08	20241113	84500	-31.95	20240408	53700	7.08	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	976	N	N
159	20241203	110250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	300	2	0.52	1982741800	34317	27.02	58200	58500	57300	74400	40200	57300	57777.41	75.67	0	-3805	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	64848	7.08	0.74	12	0.03	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	976	N	N
160	20241203	100242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	300	2	0.52	1116442900	19279	15.18	58200	58500	57300	74400	40200	57300	57910.17	75.67	0	-1389	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	64848	7.08	0.74	12	0.02	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	976	N	N
161	20241203	090242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	800	2	1.40	346260900	5948	4.68	58200	58500	58000	74400	40200	57300	58216.53	75.67	0	1507	58833	58066	57633	56866	56433	57850	56650	2815	17100	2500	44690	100	1	112582792	65411	7.14	0.75	12	0.01	8137.00	77522.00	84500	20240408	-31.24	53700	20241113	8.19	84500	-31.24	20240408	53700	8.19	20241113	84500	-31.24	20240408	53700	8.19	20241113	0.20	N	010950	2500	2814 억	85186054	N	N	976	N	N
162	20241202	160236	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57300	0	3	0.00	7314797300	126747	93.37	57800	58400	57200	74400	40200	57300	57711.82	75.67	0	-11515	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	64510	7.04	0.74	12	0.11	8137.00	77522.00	84500	20240408	-32.19	53700	20241113	6.70	84500	-32.19	20240408	53700	6.70	20241113	84500	-32.19	20240408	53700	6.70	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	976	N	N
163	20241202	150252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57700	400	2	0.70	6340993100	109770	80.86	57800	58400	57200	74400	40200	57300	57766.18	75.67	0	-11567	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	64960	7.09	0.74	12	0.10	8137.00	77522.00	84500	20240408	-31.72	53700	20241113	7.45	84500	-31.72	20240408	53700	7.45	20241113	84500	-31.72	20240408	53700	7.45	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	2143	N	N
164	20241202	140244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	200	2	0.35	5538570400	95859	70.62	57800	58400	57200	74400	40200	57300	57778.30	75.67	0	-5261	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	64735	7.07	0.74	12	0.09	8137.00	77522.00	84500	20240408	-31.95	53700	20241113	7.08	84500	-31.95	20240408	53700	7.08	20241113	84500	-31.95	20240408	53700	7.08	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	2143	N	N
165	20241202	130246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	200	2	0.35	4661296200	80605	59.38	57800	58400	57300	74400	40200	57300	57828.87	75.67	0	1606	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	64735	7.07	0.74	12	0.07	8137.00	77522.00	84500	20240408	-31.95	53700	20241113	7.08	84500	-31.95	20240408	53700	7.08	20241113	84500	-31.95	20240408	53700	7.08	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	2143	N	N
166	20241202	120251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57500	200	2	0.35	4199467900	72579	53.47	57800	58400	57300	74400	40200	57300	57860.65	75.67	0	3961	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	64735	7.07	0.74	12	0.06	8137.00	77522.00	84500	20240408	-31.95	53700	20241113	7.08	84500	-31.95	20240408	53700	7.08	20241113	84500	-31.95	20240408	53700	7.08	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	2143	N	N
167	20241202	110239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	300	2	0.52	3211635100	55411	40.82	57800	58400	57300	74400	40200	57300	57960.24	75.67	0	6160	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	64848	7.08	0.74	12	0.05	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	2143	N	N
168	20241202	100237	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58300	1000	2	1.75	2062273600	35519	26.17	57800	58400	57600	74400	40200	57300	58061.14	75.67	0	7556	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	65636	7.16	0.75	12	0.03	8137.00	77522.00	84500	20240408	-31.01	53700	20241113	8.57	84500	-31.01	20240408	53700	8.57	20241113	84500	-31.01	20240408	53700	8.57	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	2143	N	N
169	20241202	090238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57900	600	2	1.05	238560200	4124	3.04	57800	58000	57600	74400	40200	57300	57846.80	75.67	0	1270	58633	57966	57333	56666	56033	57650	56350	2815	17100	2500	44690	100	1	112582792	65185	7.12	0.75	12	0.00	8137.00	77522.00	84500	20240408	-31.48	53700	20241113	7.82	84500	-31.48	20240408	53700	7.82	20241113	84500	-31.48	20240408	53700	7.82	20241113	0.21	N	010950	2500	2814 억	85186873	N	N	2143	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History