KissMeData/161390/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160934	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
3	20241231	150920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
4	20241231	140932	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
5	20241231	130933	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
6	20241231	120932	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
7	20241231	110931	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
8	20241231	100925	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
9	20241231	090931	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445545300	167396	86.23	37900	38850	37850	49250	26550	37900	38505.87	37.63	-25368	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
10	20241230	160927	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	500	2	1.32	6445235950	167388	86.22	37900	38850	37850	49250	26550	37900	38505.87	37.65	0	33022	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47568	6.60	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46638063	N	N	153	N	N
11	20241230	150931	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	750	2	1.98	5052595750	131191	67.58	37900	38850	37850	49250	26550	37900	38513.69	37.65	0	31977	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47878	6.65	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.16	N	161390	500	619 억	46638063	N	N	179	N	N
12	20241230	140930	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	450	2	1.19	2957386450	76916	39.62	37900	38850	37850	49250	26550	37900	38450.19	37.65	0	24180	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47506	6.60	0.49	12	0.06	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	63300	-39.42	20240416	34500	11.16	20241029	63300	-39.42	20240416	34500	11.16	20241029	0.16	N	161390	500	619 억	46638063	N	N	179	N	N
13	20241230	130931	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	350	2	0.92	2292504050	59547	30.67	37900	38850	37850	49250	26550	37900	38499.96	37.65	0	19924	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47382	6.58	0.49	12	0.05	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.16	N	161390	500	619 억	46638063	N	N	179	N	N
14	20241230	120927	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	400	2	1.06	2132403050	55361	28.52	37900	38850	37850	49250	26550	37900	38519.13	37.65	0	19677	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47444	6.59	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	63300	-39.49	20240416	34500	11.01	20241029	63300	-39.49	20240416	34500	11.01	20241029	0.16	N	161390	500	619 억	46638063	N	N	179	N	N
15	20241230	110930	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	600	2	1.58	1849154250	47979	24.71	37900	38850	37850	49250	26550	37900	38542.09	37.65	0	17224	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47692	6.62	0.50	12	0.04	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	63300	-39.18	20240416	34500	11.59	20241029	63300	-39.18	20240416	34500	11.59	20241029	0.16	N	161390	500	619 억	46638063	N	N	179	N	N
16	20241230	100929	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	650	2	1.72	1285108550	33370	17.19	37900	38850	37850	49250	26550	37900	38512.51	37.65	0	16285	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	47754	6.63	0.50	12	0.03	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	63300	-39.10	20240416	34500	11.74	20241029	63300	-39.10	20240416	34500	11.74	20241029	0.16	N	161390	500	619 억	46638063	N	N	179	N	N
17	20241230	090931	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	950	2	2.51	646551150	16843	8.68	37900	38850	37850	49250	26550	37900	38389.49	37.65	0	9155	39300	38600	38100	37400	36900	38350	37150	619	11350	500	27280	50	1	123875069	48125	6.68	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.16	N	161390	500	619 억	46638063	N	N	179	N	N
18	20241227	160926	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	-950	5	-2.45	7360671300	193398	186.75	38450	38800	37600	50500	27200	38850	38059.86	37.70	0	-21630	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	46949	6.52	0.49	12	0.16	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	63300	-40.13	20240416	34500	9.86	20241029	63300	-40.13	20240416	34500	9.86	20241029	0.16	N	161390	500	619 억	46698104	N	N	179	N	N
19	20241227	150925	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-750	5	-1.93	5987802300	157227	151.82	38450	38800	37750	50500	27200	38850	38083.80	37.70	0	-25644	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	47196	6.55	0.49	12	0.13	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	63300	-39.81	20240416	34500	10.43	20241029	63300	-39.81	20240416	34500	10.43	20241029	0.16	N	161390	500	619 억	46698104	N	N	644	N	N
20	20241227	140927	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	-1050	5	-2.70	4599142400	120706	116.56	38450	38800	37750	50500	27200	38850	38102.02	37.70	0	-30586	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	46825	6.50	0.49	12	0.10	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	63300	-40.28	20240416	34500	9.57	20241029	63300	-40.28	20240416	34500	9.57	20241029	0.16	N	161390	500	619 억	46698104	N	N	644	N	N
21	20241227	130925	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	-1050	5	-2.70	3776572250	98949	95.55	38450	38800	37750	50500	27200	38850	38166.86	37.70	0	-24082	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	46825	6.50	0.49	12	0.08	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	63300	-40.28	20240416	34500	9.57	20241029	63300	-40.28	20240416	34500	9.57	20241029	0.16	N	161390	500	619 억	46698104	N	N	644	N	N
22	20241227	120927	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	-1000	5	-2.57	3001849050	78489	75.79	38450	38800	37800	50500	27200	38850	38245.47	37.70	0	-16942	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	46887	6.51	0.49	12	0.06	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	63300	-40.21	20240416	34500	9.71	20241029	63300	-40.21	20240416	34500	9.71	20241029	0.16	N	161390	500	619 억	46698104	N	N	644	N	N
23	20241227	110924	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-650	5	-1.67	2013601950	52507	50.70	38450	38800	37950	50500	27200	38850	38349.21	37.70	0	-4351	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	47320	6.57	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.16	N	161390	500	619 억	46698104	N	N	644	N	N
24	20241227	100923	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38450	-400	5	-1.03	933439500	24289	23.45	38450	38800	38250	50500	27200	38850	38430.54	37.70	0	-2948	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	47630	6.61	0.50	12	0.02	5814.00	77476.00	63300	20240416	-39.26	34500	20241029	11.45	63300	-39.26	20240416	34500	11.45	20241029	63300	-39.26	20240416	34500	11.45	20241029	0.16	N	161390	500	619 억	46698104	N	N	644	N	N
25	20241227	090928	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-350	5	-0.90	200301300	5203	5.02	38450	38800	38400	50500	27200	38850	38497.27	37.70	0	362	39750	39300	39000	38550	38250	39150	38400	619	11650	500	27970	50	1	123875069	47692	6.62	0.50	12	0.00	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	63300	-39.18	20240416	34500	11.59	20241029	63300	-39.18	20240416	34500	11.59	20241029	0.16	N	161390	500	619 억	46698104	N	N	644	N	N
26	20241226	160920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	-350	5	-0.89	3994146800	102552	67.85	39400	39450	38700	50900	27450	39200	38947.60	37.70	0	5951	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48125	6.68	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.18	N	161390	500	619 억	46699185	N	N	644	N	N
27	20241226	150917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	-200	5	-0.51	3643496650	93536	61.89	39400	39450	38700	50900	27450	39200	38952.88	37.70	0	4770	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48311	6.71	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	63300	-38.39	20240416	34500	13.04	20241029	63300	-38.39	20240416	34500	13.04	20241029	0.18	N	161390	500	619 억	46699185	N	N	3225	N	N
28	20241226	140917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	-250	5	-0.64	2742769500	70421	46.59	39400	39450	38700	50900	27450	39200	38948.18	37.70	0	1608	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48249	6.70	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	63300	-38.47	20240416	34500	12.90	20241029	63300	-38.47	20240416	34500	12.90	20241029	0.18	N	161390	500	619 억	46699185	N	N	3225	N	N
29	20241226	130918	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-100	5	-0.26	2312476150	59383	39.29	39400	39450	38700	50900	27450	39200	38941.72	37.70	0	2586	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48435	6.73	0.50	12	0.05	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	63300	-38.23	20240416	34500	13.33	20241029	63300	-38.23	20240416	34500	13.33	20241029	0.18	N	161390	500	619 억	46699185	N	N	3225	N	N
30	20241226	120916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-150	5	-0.38	2042640400	52477	34.72	39400	39450	38700	50900	27450	39200	38924.49	37.70	0	2532	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48373	6.72	0.50	12	0.04	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.18	N	161390	500	619 억	46699185	N	N	3225	N	N
31	20241226	110916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-400	5	-1.02	1734416850	44564	29.49	39400	39450	38700	50900	27450	39200	38919.69	37.70	0	2381	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48064	6.67	0.50	12	0.04	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.18	N	161390	500	619 억	46699185	N	N	3225	N	N
32	20241226	100917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	-300	5	-0.77	1036325200	26570	17.58	39400	39450	38800	50900	27450	39200	39003.58	37.70	0	-1807	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48187	6.69	0.50	12	0.02	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.18	N	161390	500	619 억	46699185	N	N	3225	N	N
33	20241226	090918	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	-200	5	-0.51	299068000	7644	5.06	39400	39450	38900	50900	27450	39200	39124.54	37.70	0	-4074	40166	39682	39316	38832	38466	39500	38650	619	11700	500	28220	50	1	123875069	48311	6.71	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	63300	-38.39	20240416	34500	13.04	20241029	63300	-38.39	20240416	34500	13.04	20241029	0.18	N	161390	500	619 억	46699185	N	N	3225	N	N
34	20241224	160917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-400	5	-1.01	5875384800	149788	56.09	39600	39800	38950	51400	27750	39600	39224.68	37.71	0	-8334	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	48559	6.74	0.51	12	0.12	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.18	N	161390	500	619 억	46714119	N	N	3206	N	N
35	20241224	150916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	-350	5	-0.88	5102529300	130089	48.71	39600	39800	38950	51400	27750	39600	39223.37	37.71	0	-5639	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	48621	6.75	0.51	12	0.11	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.18	N	161390	500	619 억	46714119	N	N	717	N	N
36	20241224	140914	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-500	5	-1.26	3823225150	97362	36.46	39600	39800	39000	51400	27750	39600	39268.15	37.71	0	6405	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	48435	6.73	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	63300	-38.23	20240416	34500	13.33	20241029	63300	-38.23	20240416	34500	13.33	20241029	0.18	N	161390	500	619 억	46714119	N	N	717	N	N
37	20241224	130916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-400	5	-1.01	3152937700	80238	30.04	39600	39800	39000	51400	27750	39600	39294.82	37.71	0	6395	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	48559	6.74	0.51	12	0.06	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.18	N	161390	500	619 억	46714119	N	N	717	N	N
38	20241224	120915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-400	5	-1.01	2581406300	65649	24.58	39600	39800	39000	51400	27750	39600	39321.33	37.71	0	6377	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	48559	6.74	0.51	12	0.05	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.18	N	161390	500	619 억	46714119	N	N	717	N	N
39	20241224	110918	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39300	-300	5	-0.76	1964213850	49956	18.70	39600	39800	39000	51400	27750	39600	39318.88	37.71	0	4666	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	48683	6.76	0.51	12	0.04	5814.00	77476.00	63300	20240416	-37.91	34500	20241029	13.91	63300	-37.91	20240416	34500	13.91	20241029	63300	-37.91	20240416	34500	13.91	20241029	0.18	N	161390	500	619 억	46714119	N	N	717	N	N
40	20241224	100916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	-350	5	-0.88	1099089450	27853	10.43	39600	39800	39150	51400	27750	39600	39460.36	37.71	0	702	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	48621	6.75	0.51	12	0.02	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.18	N	161390	500	619 억	46714119	N	N	717	N	N
41	20241224	090920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	50	2	0.13	294323800	7442	2.79	39600	39750	39300	51400	27750	39600	39549.02	37.71	0	363	41000	40300	39000	38300	37000	40650	38650	619	11800	500	28510	50	1	123875069	49116	6.82	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	63300	-37.36	20240416	34500	14.93	20241029	63300	-37.36	20240416	34500	14.93	20241029	0.18	N	161390	500	619 억	46714119	N	N	717	N	N
42	20241223	160908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	1800	2	4.76	10414417500	266656	62.92	38050	39700	37700	49100	26500	37800	39055.34	37.70	-6670	80142	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	49055	6.81	0.51	12	0.22	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	63300	-37.44	20240416	34500	14.78	20241029	63300	-37.44	20240416	34500	14.78	20241029	0.18	N	161390	500	619 억	46696939	N	N	717	N	N
43	20241223	150913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	1800	2	4.76	9425748300	241691	57.03	38050	39650	37700	49100	26500	37800	38999.17	37.70	-6670	73974	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	49055	6.81	0.51	12	0.20	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	63300	-37.44	20240416	34500	14.78	20241029	63300	-37.44	20240416	34500	14.78	20241029	0.18	N	161390	500	619 억	46696939	N	N	767	N	N
44	20241223	140908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	1450	2	3.84	7278061500	187273	44.19	38050	39350	37700	49100	26500	37800	38863.38	37.70	-6670	56593	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	48621	6.75	0.51	12	0.15	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.18	N	161390	500	619 억	46696939	N	N	767	N	N
45	20241223	130908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39300	1500	2	3.97	6079039750	156736	36.98	38050	39300	37700	49100	26500	37800	38785.22	37.70	-6670	55488	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	48683	6.76	0.51	12	0.13	5814.00	77476.00	63300	20240416	-37.91	34500	20241029	13.91	63300	-37.91	20240416	34500	13.91	20241029	63300	-37.91	20240416	34500	13.91	20241029	0.18	N	161390	500	619 억	46696939	N	N	767	N	N
46	20241223	120910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	1200	2	3.17	5064194350	130744	30.85	38050	39100	37700	49100	26500	37800	38733.67	37.70	-6670	51643	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	48311	6.71	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	63300	-38.39	20240416	34500	13.04	20241029	63300	-38.39	20240416	34500	13.04	20241029	0.18	N	161390	500	619 억	46696939	N	N	767	N	N
47	20241223	110909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	1250	2	3.31	3876357500	100301	23.67	38050	39050	37700	49100	26500	37800	38647.25	37.70	-6670	42739	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	48373	6.72	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.18	N	161390	500	619 억	46696939	N	N	767	N	N
48	20241223	100903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38700	900	2	2.38	2227407650	57898	13.66	38050	38800	37700	49100	26500	37800	38471.24	37.70	-6670	28302	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	47940	6.66	0.50	12	0.05	5814.00	77476.00	63300	20240416	-38.86	34500	20241029	12.17	63300	-38.86	20240416	34500	12.17	20241029	63300	-38.86	20240416	34500	12.17	20241029	0.18	N	161390	500	619 억	46696939	N	N	767	N	N
49	20241223	090907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	450	2	1.19	516342000	13551	3.20	38050	38400	37700	49100	26500	37800	38103.61	37.70	-6670	2863	39866	38832	38116	37082	36366	38475	36725	619	11300	500	27210	50	1	123875069	47382	6.58	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.18	N	161390	500	619 억	46696939	N	N	767	N	N
50	20241220	160903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	-1350	5	-3.45	15451399400	407703	155.67	38750	39150	37400	50800	27450	39150	37898.67	37.80	-4998	-90152	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	46825	6.50	0.49	12	0.33	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	63300	-40.28	20240416	34500	9.57	20241029	63300	-40.28	20240416	34500	9.57	20241029	0.18	N	161390	500	619 억	46827500	N	N	767	N	N
51	20241220	150907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	-1450	5	-3.70	12777735350	336970	128.67	38750	39150	37400	50800	27450	39150	37919.50	37.80	-4998	-79614	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	46701	6.48	0.49	12	0.27	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	63300	-40.44	20240416	34500	9.28	20241029	63300	-40.44	20240416	34500	9.28	20241029	0.18	N	161390	500	619 억	46827500	N	N	400	N	N
52	20241220	140905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	-1300	5	-3.32	10633782750	280199	106.99	38750	39150	37400	50800	27450	39150	37950.82	37.80	-4998	-57875	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	46887	6.51	0.49	12	0.23	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	63300	-40.21	20240416	34500	9.71	20241029	63300	-40.21	20240416	34500	9.71	20241029	0.18	N	161390	500	619 억	46827500	N	N	400	N	N
53	20241220	130904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-1650	5	-4.21	8911094250	234408	89.50	38750	39150	37450	50800	27450	39150	38015.32	37.80	-4998	-47812	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	46453	6.45	0.48	12	0.19	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	63300	-40.76	20240416	34500	8.70	20241029	63300	-40.76	20240416	34500	8.70	20241029	0.18	N	161390	500	619 억	46827500	N	N	400	N	N
54	20241220	120903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-1500	5	-3.83	7020629750	184089	70.29	38750	39150	37550	50800	27450	39150	38137.15	37.80	-4998	-47906	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	46639	6.48	0.49	12	0.15	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	63300	-40.52	20240416	34500	9.13	20241029	63300	-40.52	20240416	34500	9.13	20241029	0.18	N	161390	500	619 억	46827500	N	N	400	N	N
55	20241220	110903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-1150	5	-2.94	4915755400	128381	49.02	38750	39150	37750	50800	27450	39150	38290.37	37.80	-4998	-33310	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	47073	6.54	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	63300	-39.97	20240416	34500	10.14	20241029	63300	-39.97	20240416	34500	10.14	20241029	0.18	N	161390	500	619 억	46827500	N	N	400	N	N
56	20241220	100904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-600	5	-1.53	2288754450	59451	22.70	38750	39150	38250	50800	27450	39150	38498.17	37.80	-4998	-20978	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	47754	6.63	0.50	12	0.05	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	63300	-39.10	20240416	34500	11.74	20241029	63300	-39.10	20240416	34500	11.74	20241029	0.18	N	161390	500	619 억	46827500	N	N	400	N	N
57	20241220	090905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-650	5	-1.66	466867500	12067	4.61	38750	39150	38500	50800	27450	39150	38689.61	37.80	-4998	-5273	40550	39850	39000	38300	37450	40200	38650	619	11650	500	28180	50	1	123875069	47692	6.62	0.50	12	0.01	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	63300	-39.18	20240416	34500	11.59	20241029	63300	-39.18	20240416	34500	11.59	20241029	0.18	N	161390	500	619 억	46827500	N	N	400	N	N
58	20241219	160901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	-850	5	-2.12	10238943800	261603	83.66	38800	39700	38150	52000	28000	40000	39139.23	37.86	0	-18534	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	48497	6.73	0.51	12	0.21	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	63300	-38.15	20240416	34500	13.48	20241029	63300	-38.15	20240416	34500	13.48	20241029	0.18	N	161390	500	619 억	46895967	N	N	400	N	N
59	20241219	150900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	-850	5	-2.12	9221813350	235607	75.35	38800	39700	38150	52000	28000	40000	39140.66	37.86	0	-17288	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	48497	6.73	0.51	12	0.19	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	63300	-38.15	20240416	34500	13.48	20241029	63300	-38.15	20240416	34500	13.48	20241029	0.18	N	161390	500	619 억	46895967	N	N	2056	N	N
60	20241219	140902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-500	5	-1.25	7780540800	198791	63.58	38800	39700	38150	52000	28000	40000	39139.30	37.86	0	-18128	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	48931	6.79	0.51	12	0.16	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	63300	-37.60	20240416	34500	14.49	20241029	63300	-37.60	20240416	34500	14.49	20241029	0.18	N	161390	500	619 억	46895967	N	N	2056	N	N
61	20241219	130900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39300	-700	5	-1.75	6461057400	165320	52.87	38800	39700	38150	52000	28000	40000	39082.13	37.86	0	-8122	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	48683	6.76	0.51	12	0.13	5814.00	77476.00	63300	20240416	-37.91	34500	20241029	13.91	63300	-37.91	20240416	34500	13.91	20241029	63300	-37.91	20240416	34500	13.91	20241029	0.18	N	161390	500	619 억	46895967	N	N	2056	N	N
62	20241219	120903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-900	5	-2.25	5710665200	146161	46.74	38800	39700	38150	52000	28000	40000	39071.06	37.86	0	-8570	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	48435	6.73	0.50	12	0.12	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	63300	-38.23	20240416	34500	13.33	20241029	63300	-38.23	20240416	34500	13.33	20241029	0.18	N	161390	500	619 억	46895967	N	N	2056	N	N
63	20241219	110900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	-850	5	-2.12	4707933450	120475	38.53	38800	39700	38150	52000	28000	40000	39078.09	37.86	0	-10230	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	48497	6.73	0.51	12	0.10	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	63300	-38.15	20240416	34500	13.48	20241029	63300	-38.15	20240416	34500	13.48	20241029	0.18	N	161390	500	619 억	46895967	N	N	2056	N	N
64	20241219	100852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-500	5	-1.25	3231295000	83045	26.56	38800	39500	38150	52000	28000	40000	38910.17	37.86	0	-18292	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	48931	6.79	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	63300	-37.60	20240416	34500	14.49	20241029	63300	-37.60	20240416	34500	14.49	20241029	0.18	N	161390	500	619 억	46895967	N	N	2056	N	N
65	20241219	090902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-1300	5	-3.25	1380837300	35815	11.45	38800	38950	38150	52000	28000	40000	38554.72	37.86	0	-15928	41000	40500	39800	39300	38600	40750	39550	619	12000	500	28800	50	1	123875069	47940	6.66	0.50	12	0.03	5814.00	77476.00	63300	20240416	-38.86	34500	20241029	12.17	63300	-38.86	20240416	34500	12.17	20241029	63300	-38.86	20240416	34500	12.17	20241029	0.18	N	161390	500	619 억	46895967	N	N	2056	N	N
66	20241218	160857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	1000	2	2.56	12474018700	312389	111.53	39300	40300	39100	50700	27300	39000	39930.98	37.80	0	112342	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	49550	6.88	0.52	12	0.25	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	63300	-36.81	20240416	34500	15.94	20241029	63300	-36.81	20240416	34500	15.94	20241029	0.17	N	161390	500	619 억	46818657	N	N	2056	N	N
67	20241218	150901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	900	2	2.31	11006484400	275694	98.43	39300	40300	39100	50700	27300	39000	39922.83	37.80	0	106696	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	49426	6.86	0.51	12	0.22	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	63300	-36.97	20240416	34500	15.65	20241029	63300	-36.97	20240416	34500	15.65	20241029	0.17	N	161390	500	619 억	46818657	N	N	172	N	N
68	20241218	140859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	1100	2	2.82	8580597750	215102	76.80	39300	40300	39100	50700	27300	39000	39890.83	37.80	0	85807	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	49674	6.90	0.52	12	0.17	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	63300	-36.65	20240416	34500	16.23	20241029	63300	-36.65	20240416	34500	16.23	20241029	0.17	N	161390	500	619 억	46818657	N	N	172	N	N
69	20241218	130901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	1200	2	3.08	6834427150	171628	61.27	39300	40200	39100	50700	27300	39000	39821.17	37.80	0	75216	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	49798	6.91	0.52	12	0.14	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	63300	-36.49	20240416	34500	16.52	20241029	63300	-36.49	20240416	34500	16.52	20241029	0.17	N	161390	500	619 억	46818657	N	N	172	N	N
70	20241218	120852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	1000	2	2.56	5479743650	137865	49.22	39300	40150	39100	50700	27300	39000	39747.17	37.80	0	60656	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	49550	6.88	0.52	12	0.11	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	63300	-36.81	20240416	34500	15.94	20241029	63300	-36.81	20240416	34500	15.94	20241029	0.17	N	161390	500	619 억	46818657	N	N	172	N	N
71	20241218	110859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	1150	2	2.95	4391956150	110685	39.52	39300	40150	39100	50700	27300	39000	39679.78	37.80	0	51624	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	49736	6.91	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	63300	-36.57	20240416	34500	16.38	20241029	63300	-36.57	20240416	34500	16.38	20241029	0.17	N	161390	500	619 억	46818657	N	N	172	N	N
72	20241218	100859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	850	2	2.18	2545163200	64487	23.02	39300	39850	39100	50700	27300	39000	39467.85	37.80	0	29073	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	49364	6.85	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.05	34500	20241029	15.51	63300	-37.05	20240416	34500	15.51	20241029	63300	-37.05	20240416	34500	15.51	20241029	0.17	N	161390	500	619 억	46818657	N	N	172	N	N
73	20241218	090902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	200	2	0.51	316622900	8061	2.88	39300	39450	39100	50700	27300	39000	39278.36	37.80	0	1874	40200	39600	38950	38350	37700	39900	38650	619	11700	500	28080	50	1	123875069	48559	6.74	0.51	12	0.01	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.17	N	161390	500	619 억	46818657	N	N	172	N	N
74	20241217	160855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	-300	5	-0.76	10921678600	279619	131.00	38750	39550	38300	51000	27550	39300	39059.17	37.85	-8428	-18188	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48311	6.71	0.50	12	0.23	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	63300	-38.39	20240416	34500	13.04	20241029	63300	-38.39	20240416	34500	13.04	20241029	0.16	N	161390	500	619 억	46886153	N	N	172	N	N
75	20241217	150859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-550	5	-1.40	8228566950	210499	98.62	38750	39550	38300	51000	27550	39300	39090.77	37.85	-8428	-13451	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48002	6.66	0.50	12	0.17	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.16	N	161390	500	619 억	46886153	N	N	2656	N	N
76	20241217	140850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-250	5	-0.64	6714779850	171611	80.40	38750	39550	38300	51000	27550	39300	39127.91	37.85	-8428	-9755	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48373	6.72	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.16	N	161390	500	619 억	46886153	N	N	2656	N	N
77	20241217	130846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-100	5	-0.25	5776546150	147604	69.15	38750	39550	38300	51000	27550	39300	39135.43	37.85	-8428	-9252	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48559	6.74	0.51	12	0.12	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.16	N	161390	500	619 억	46886153	N	N	2656	N	N
78	20241217	120833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-250	5	-0.64	3729964700	95514	44.75	38750	39300	38300	51000	27550	39300	39051.50	37.85	-8428	-7275	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48373	6.72	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.16	N	161390	500	619 억	46886153	N	N	2656	N	N
79	20241217	110837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-100	5	-0.25	2722112400	69773	32.69	38750	39300	38300	51000	27550	39300	39013.84	37.85	-8428	-4156	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48559	6.74	0.51	12	0.06	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.16	N	161390	500	619 억	46886153	N	N	2656	N	N
80	20241217	100848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-100	5	-0.25	1862548650	47846	22.42	38750	39250	38300	51000	27550	39300	38927.99	37.85	-8428	-7941	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48559	6.74	0.51	12	0.04	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.16	N	161390	500	619 억	46886153	N	N	2656	N	N
81	20241217	090856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	-450	5	-1.15	740541600	19099	8.95	38750	39250	38300	51000	27550	39300	38773.84	37.85	-8428	-6751	40666	39982	39516	38832	38366	39750	38600	619	11700	500	28290	50	1	123875069	48125	6.68	0.50	12	0.02	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.16	N	161390	500	619 억	46886153	N	N	2656	N	N
82	20241216	160847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39300	-650	5	-1.63	8377779200	212992	104.87	39950	40200	39050	51900	28000	39950	39333.77	37.89	-5096	-18702	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	48683	6.76	0.51	12	0.17	5814.00	77476.00	63300	20240416	-37.91	34500	20241029	13.91	63300	-37.91	20240416	34500	13.91	20241029	63300	-37.91	20240416	34500	13.91	20241029	0.17	N	161390	500	619 억	46935578	N	N	2656	N	N
83	20241216	150857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-900	5	-2.25	6631899600	168524	82.98	39950	40200	39050	51900	28000	39950	39352.84	37.89	-5096	-20274	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	48373	6.72	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.17	N	161390	500	619 억	46935578	N	N	896	N	N
84	20241216	140855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	-700	5	-1.75	5481418950	139096	68.49	39950	40200	39050	51900	28000	39950	39407.44	37.89	-5096	-26695	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	48621	6.75	0.51	12	0.11	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.17	N	161390	500	619 억	46935578	N	N	896	N	N
85	20241216	130857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-850	5	-2.13	4651915250	117912	58.06	39950	40200	39100	51900	28000	39950	39452.42	37.89	-5096	-30580	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	48435	6.73	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	63300	-38.23	20240416	34500	13.33	20241029	63300	-38.23	20240416	34500	13.33	20241029	0.17	N	161390	500	619 억	46935578	N	N	896	N	N
86	20241216	120856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-750	5	-1.88	4035335650	102195	50.32	39950	40200	39200	51900	28000	39950	39486.61	37.89	-5096	-29024	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	48559	6.74	0.51	12	0.08	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.17	N	161390	500	619 억	46935578	N	N	896	N	N
87	20241216	110855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	-700	5	-1.75	3150372600	79651	39.22	39950	40200	39200	51900	28000	39950	39552.18	37.89	-5096	-20885	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	48621	6.75	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.17	N	161390	500	619 억	46935578	N	N	896	N	N
88	20241216	100856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	-700	5	-1.75	2317100650	58447	28.78	39950	40200	39250	51900	28000	39950	39644.45	37.89	-5096	-14279	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	48621	6.75	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.17	N	161390	500	619 억	46935578	N	N	896	N	N
89	20241216	090856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	-350	5	-0.88	972909100	24373	12.00	39950	40200	39600	51900	28000	39950	39917.49	37.89	-5096	-6035	40650	40300	39700	39350	38750	40475	39525	619	11950	500	28760	50	1	123875069	49055	6.81	0.51	12	0.02	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	63300	-37.44	20240416	34500	14.78	20241029	63300	-37.44	20240416	34500	14.78	20241029	0.17	N	161390	500	619 억	46935578	N	N	896	N	N
90	20241213	160849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	550	2	1.40	8036801350	202186	45.82	39200	40050	39100	51200	27600	39400	39749.26	37.92	-7154	53050	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	49488	6.87	0.52	12	0.16	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	63300	-36.89	20240416	34500	15.80	20241029	63300	-36.89	20240416	34500	15.80	20241029	0.16	N	161390	500	619 억	46970184	N	N	815	N	N
91	20241213	150854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39750	350	2	0.89	6912849600	174032	39.44	39200	40050	39100	51200	27600	39400	39721.72	37.92	-7154	42975	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	49240	6.84	0.51	12	0.14	5814.00	77476.00	63300	20240416	-37.20	34500	20241029	15.22	63300	-37.20	20240416	34500	15.22	20241029	63300	-37.20	20240416	34500	15.22	20241029	0.16	N	161390	500	619 억	46970184	N	N	446	N	N
92	20241213	140854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	300	2	0.76	5555022750	139932	31.71	39200	40050	39100	51200	27600	39400	39698.02	37.92	-7154	39416	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	49178	6.83	0.51	12	0.11	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	63300	-37.28	20240416	34500	15.07	20241029	63300	-37.28	20240416	34500	15.07	20241029	0.16	N	161390	500	619 억	46970184	N	N	446	N	N
93	20241213	130854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	600	2	1.52	4650993500	117232	26.57	39200	40050	39100	51200	27600	39400	39673.41	37.92	-7154	34998	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	49550	6.88	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	63300	-36.81	20240416	34500	15.94	20241029	63300	-36.81	20240416	34500	15.94	20241029	0.16	N	161390	500	619 억	46970184	N	N	446	N	N
94	20241213	120855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	500	2	1.27	3515106150	88795	20.12	39200	39950	39100	51200	27600	39400	39586.76	37.92	-7154	23140	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	49426	6.86	0.51	12	0.07	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	63300	-36.97	20240416	34500	15.65	20241029	63300	-36.97	20240416	34500	15.65	20241029	0.16	N	161390	500	619 억	46970184	N	N	446	N	N
95	20241213	110852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39550	150	2	0.38	2328031200	58929	13.35	39200	39850	39100	51200	27600	39400	39505.70	37.92	-7154	10646	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	48993	6.80	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.52	34500	20241029	14.64	63300	-37.52	20240416	34500	14.64	20241029	63300	-37.52	20240416	34500	14.64	20241029	0.16	N	161390	500	619 억	46970184	N	N	446	N	N
96	20241213	100844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	400	2	1.02	1595327250	40381	9.15	39200	39850	39100	51200	27600	39400	39506.88	37.92	-7154	10973	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	49302	6.85	0.51	12	0.03	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	63300	-37.12	20240416	34500	15.36	20241029	63300	-37.12	20240416	34500	15.36	20241029	0.16	N	161390	500	619 억	46970184	N	N	446	N	N
97	20241213	090854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	-250	5	-0.63	260234500	6619	1.50	39200	39600	39100	51200	27600	39400	39316.29	37.92	-7154	188	40333	39866	39183	38716	38033	40100	38950	619	11800	500	28360	50	1	123875069	48497	6.73	0.51	12	0.01	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	63300	-38.15	20240416	34500	13.48	20241029	63300	-38.15	20240416	34500	13.48	20241029	0.16	N	161390	500	619 억	46970184	N	N	446	N	N
98	20241212	160854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	400	2	1.03	16796600050	428011	166.06	39100	39650	38500	50700	27300	39000	39243.44	37.85	0	132685	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48807	6.78	0.51	12	0.35	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	63300	-37.76	20240416	34500	14.20	20241029	63300	-37.76	20240416	34500	14.20	20241029	0.16	N	161390	500	619 억	46885982	N	N	446	N	N
99	20241212	150848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	500	2	1.28	9070186550	231978	90.00	39100	39500	38500	50700	27300	39000	39099.49	37.85	0	95727	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48931	6.79	0.51	12	0.19	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	63300	-37.60	20240416	34500	14.49	20241029	63300	-37.60	20240416	34500	14.49	20241029	0.16	N	161390	500	619 억	46885982	N	N	48	N	N
100	20241212	140847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	250	2	0.64	6953115750	178192	69.14	39100	39350	38500	50700	27300	39000	39020.40	37.85	0	74813	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48621	6.75	0.51	12	0.14	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.16	N	161390	500	619 억	46885982	N	N	48	N	N
101	20241212	130834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	-150	5	-0.38	5972597600	153093	59.40	39100	39350	38500	50700	27300	39000	39012.90	37.85	0	62031	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48125	6.68	0.50	12	0.12	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.16	N	161390	500	619 억	46885982	N	N	48	N	N
102	20241212	120831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	50	2	0.13	5421527450	138937	53.91	39100	39350	38500	50700	27300	39000	39021.53	37.85	0	59400	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48373	6.72	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.16	N	161390	500	619 억	46885982	N	N	48	N	N
103	20241212	110842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	100	2	0.26	4858035500	124518	48.31	39100	39350	38500	50700	27300	39000	39014.77	37.85	0	53869	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48435	6.73	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	63300	-38.23	20240416	34500	13.33	20241029	63300	-38.23	20240416	34500	13.33	20241029	0.16	N	161390	500	619 억	46885982	N	N	48	N	N
104	20241212	100840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	50	2	0.13	3561529500	91359	35.45	39100	39350	38500	50700	27300	39000	38983.83	37.85	0	40968	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48373	6.72	0.50	12	0.07	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.16	N	161390	500	619 억	46885982	N	N	48	N	N
105	20241212	090848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	-100	5	-0.26	997389400	25744	9.99	39100	39100	38500	50700	27300	39000	38739.05	37.85	0	2292	39866	39432	38866	38432	37866	39650	38650	619	11700	500	28080	50	1	123875069	48187	6.69	0.50	12	0.02	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.16	N	161390	500	619 억	46885982	N	N	48	N	N
106	20241211	160841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	0	3	0.00	9990409650	257125	70.11	38550	39300	38300	50700	27300	39000	38854.22	37.86	3920	10045	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48311	6.71	0.50	12	0.21	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	63300	-38.39	20240416	34500	13.04	20241029	63300	-38.39	20240416	34500	13.04	20241029	0.17	N	161390	500	619 억	46893863	N	N	48	N	N
107	20241211	150816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	50	2	0.13	8428378350	217088	59.19	38550	39300	38300	50700	27300	39000	38824.71	37.86	3920	5481	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48373	6.72	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.17	N	161390	500	619 억	46893863	N	N	1590	N	N
108	20241211	140847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-200	5	-0.51	6586734400	169743	46.28	38550	39300	38300	50700	27300	39000	38804.16	37.86	3920	-2318	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48064	6.67	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.17	N	161390	500	619 억	46893863	N	N	1590	N	N
109	20241211	130849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-250	5	-0.64	5507959600	141881	38.69	38550	39300	38300	50700	27300	39000	38820.98	37.86	3920	-225	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48002	6.66	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.17	N	161390	500	619 억	46893863	N	N	1590	N	N
110	20241211	120851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-250	5	-0.64	4487851000	115572	31.51	38550	39300	38300	50700	27300	39000	38831.65	37.86	3920	242	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48002	6.66	0.50	12	0.09	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.17	N	161390	500	619 억	46893863	N	N	1590	N	N
111	20241211	110846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	-100	5	-0.26	3076396100	79044	21.55	38550	39300	38300	50700	27300	39000	38920.05	37.86	3920	5853	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48187	6.69	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.17	N	161390	500	619 억	46893863	N	N	1590	N	N
112	20241211	100848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	250	2	0.64	1661296650	42715	11.65	38550	39300	38300	50700	27300	39000	38892.58	37.86	3920	2754	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48621	6.75	0.51	12	0.03	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	63300	-37.99	20240416	34500	13.77	20241029	63300	-37.99	20240416	34500	13.77	20241029	0.17	N	161390	500	619 억	46893863	N	N	1590	N	N
113	20241211	090852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	-100	5	-0.26	444084000	11522	3.14	38550	38950	38300	50700	27300	39000	38542.27	37.86	3920	-712	40233	39616	38433	37816	36633	39925	38125	619	11700	500	28080	50	1	123875069	48187	6.69	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.17	N	161390	500	619 억	46893863	N	N	1590	N	N
114	20241210	160842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	1800	2	4.84	14087905650	366484	141.31	37250	39050	37250	48350	26050	37200	38440.56	37.84	-7252	148764	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	48311	6.71	0.50	12	0.30	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	63300	-38.39	20240416	34500	13.04	20241029	63300	-38.39	20240416	34500	13.04	20241029	0.17	N	161390	500	619 억	46872934	N	N	1590	N	N
115	20241210	150843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	1550	2	4.17	12401560950	323160	124.61	37250	39050	37250	48350	26050	37200	38375.92	37.84	-7252	133796	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	48002	6.66	0.50	12	0.26	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.17	N	161390	500	619 억	46872934	N	N	3025	N	N
116	20241210	140842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	1650	2	4.44	9525135300	249256	96.11	37250	38900	37250	48350	26050	37200	38214.27	37.84	-7252	109797	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	48125	6.68	0.50	12	0.20	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.17	N	161390	500	619 억	46872934	N	N	3025	N	N
117	20241210	130843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	800	2	2.15	6303905950	165779	63.92	37250	38500	37250	48350	26050	37200	38025.96	37.84	-7252	72603	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	47073	6.54	0.49	12	0.13	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	63300	-39.97	20240416	34500	10.14	20241029	63300	-39.97	20240416	34500	10.14	20241029	0.17	N	161390	500	619 억	46872934	N	N	3025	N	N
118	20241210	120842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	750	2	2.02	5859363550	154067	59.41	37250	38500	37250	48350	26050	37200	38031.27	37.84	-7252	66354	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	47011	6.53	0.49	12	0.12	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	63300	-40.05	20240416	34500	10.00	20241029	63300	-40.05	20240416	34500	10.00	20241029	0.17	N	161390	500	619 억	46872934	N	N	3025	N	N
119	20241210	110841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	850	2	2.28	4688812250	123272	47.53	37250	38500	37250	48350	26050	37200	38036.31	37.84	-7252	51151	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	47134	6.54	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	63300	-39.89	20240416	34500	10.29	20241029	63300	-39.89	20240416	34500	10.29	20241029	0.17	N	161390	500	619 억	46872934	N	N	3025	N	N
120	20241210	100842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	800	2	2.15	3836348400	100807	38.87	37250	38500	37250	48350	26050	37200	38056.37	37.84	-7252	45470	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	47073	6.54	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	63300	-39.97	20240416	34500	10.14	20241029	63300	-39.97	20240416	34500	10.14	20241029	0.17	N	161390	500	619 억	46872934	N	N	3025	N	N
121	20241210	090847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	950	2	2.55	1136515300	29983	11.56	37250	38250	37250	48350	26050	37200	37905.32	37.84	-7252	19580	38433	37816	37433	36816	36433	37625	36625	619	11150	500	26780	50	1	123875069	47258	6.56	0.49	12	0.02	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	63300	-39.73	20240416	34500	10.58	20241029	63300	-39.73	20240416	34500	10.58	20241029	0.17	N	161390	500	619 억	46872934	N	N	3025	N	N
122	20241209	160839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37200	-1200	5	-3.12	9686271000	258873	86.91	38050	38050	37050	49900	26900	38400	37417.19	37.88	-9996	-3870	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46082	6.40	0.48	12	0.21	5814.00	77476.00	63300	20240416	-41.23	34500	20241029	7.83	63300	-41.23	20240416	34500	7.83	20241029	63300	-41.23	20240416	34500	7.83	20241029	0.16	N	161390	500	619 억	46922997	N	N	3025	N	N
123	20241209	150840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-900	5	-2.34	7792615900	208043	69.84	38050	38050	37050	49900	26900	38400	37456.76	37.88	-9996	1421	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46453	6.45	0.48	12	0.17	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	63300	-40.76	20240416	34500	8.70	20241029	63300	-40.76	20240416	34500	8.70	20241029	0.16	N	161390	500	619 억	46922997	N	N	124	N	N
124	20241209	140841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37350	-1050	5	-2.73	5689847500	151921	51.00	38050	38050	37050	49900	26900	38400	37452.67	37.88	-9996	1278	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46267	6.42	0.48	12	0.12	5814.00	77476.00	63300	20240416	-41.00	34500	20241029	8.26	63300	-41.00	20240416	34500	8.26	20241029	63300	-41.00	20240416	34500	8.26	20241029	0.16	N	161390	500	619 억	46922997	N	N	124	N	N
125	20241209	130843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-1100	5	-2.86	4935648400	131714	44.22	38050	38050	37050	49900	26900	38400	37472.47	37.88	-9996	1062	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46205	6.42	0.48	12	0.11	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	63300	-41.07	20240416	34500	8.12	20241029	63300	-41.07	20240416	34500	8.12	20241029	0.16	N	161390	500	619 억	46922997	N	N	124	N	N
126	20241209	120839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37400	-1000	5	-2.60	4203745750	112111	37.64	38050	38050	37050	49900	26900	38400	37496.28	37.88	-9996	141	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46329	6.43	0.48	12	0.09	5814.00	77476.00	63300	20240416	-40.92	34500	20241029	8.41	63300	-40.92	20240416	34500	8.41	20241029	63300	-40.92	20240416	34500	8.41	20241029	0.16	N	161390	500	619 억	46922997	N	N	124	N	N
127	20241209	110841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-750	5	-1.95	3229536400	86109	28.91	38050	38050	37050	49900	26900	38400	37505.21	37.88	-9996	1969	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46639	6.48	0.49	12	0.07	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	63300	-40.52	20240416	34500	9.13	20241029	63300	-40.52	20240416	34500	9.13	20241029	0.16	N	161390	500	619 억	46922997	N	N	124	N	N
128	20241209	100839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-900	5	-2.34	2649105500	70647	23.72	38050	38050	37050	49900	26900	38400	37497.78	37.88	-9996	2816	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46453	6.45	0.48	12	0.06	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	63300	-40.76	20240416	34500	8.70	20241029	63300	-40.76	20240416	34500	8.70	20241029	0.16	N	161390	500	619 억	46922997	N	N	124	N	N
129	20241209	090834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-900	5	-2.34	847008000	22412	7.52	38050	38050	37400	49900	26900	38400	37792.61	37.88	-9996	3961	39700	39050	38350	37700	37000	38700	37350	619	11500	500	27640	50	1	123875069	46453	6.45	0.48	12	0.02	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	63300	-40.76	20240416	34500	8.70	20241029	63300	-40.76	20240416	34500	8.70	20241029	0.16	N	161390	500	619 억	46922997	N	N	124	N	N
130	20241206	160832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	250	2	0.66	11389109450	297684	134.94	38600	39000	37650	49550	26750	38150	38259.03	37.89	0	38381	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	47568	6.60	0.50	12	0.24	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.18	N	161390	500	619 억	46932922	N	N	123	N	N
131	20241206	150836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	150	2	0.39	9787028350	255926	116.01	38600	39000	37650	49550	26750	38150	38241.63	37.89	0	32368	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	47444	6.59	0.49	12	0.21	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	63300	-39.49	20240416	34500	11.01	20241029	63300	-39.49	20240416	34500	11.01	20241029	0.18	N	161390	500	619 억	46932922	N	N	59	N	N
132	20241206	140834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	50	2	0.13	8108913150	212043	96.12	38600	39000	37650	49550	26750	38150	38241.83	37.89	0	27400	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	47320	6.57	0.49	12	0.17	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.18	N	161390	500	619 억	46932922	N	N	59	N	N
133	20241206	130834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-100	5	-0.26	7069155300	184801	83.77	38600	39000	37650	49550	26750	38150	38252.80	37.89	0	26891	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	47134	6.54	0.49	12	0.15	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	63300	-39.89	20240416	34500	10.29	20241029	63300	-39.89	20240416	34500	10.29	20241029	0.18	N	161390	500	619 억	46932922	N	N	59	N	N
134	20241206	120830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	100	2	0.26	5929133400	154933	70.23	38600	39000	37650	49550	26750	38150	38269.02	37.89	0	22839	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	47382	6.58	0.49	12	0.13	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.18	N	161390	500	619 억	46932922	N	N	59	N	N
135	20241206	110826	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	0	3	0.00	4759288550	124282	56.34	38600	39000	37650	49550	26750	38150	38294.27	37.89	0	18844	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	47258	6.56	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	63300	-39.73	20240416	34500	10.58	20241029	63300	-39.73	20240416	34500	10.58	20241029	0.18	N	161390	500	619 억	46932922	N	N	59	N	N
136	20241206	100827	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	50	2	0.13	3036494800	78897	35.76	38600	39000	38000	49550	26750	38150	38486.82	37.89	0	12372	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	47320	6.57	0.49	12	0.06	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.18	N	161390	500	619 억	46932922	N	N	59	N	N
137	20241206	090834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	700	2	1.83	1038685850	26810	12.15	38600	39000	38150	49550	26750	38150	38742.48	37.89	0	9542	39283	38716	38183	37616	37083	38450	37350	619	11400	500	27460	50	1	123875069	48125	6.68	0.50	12	0.02	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.18	N	161390	500	619 억	46932922	N	N	59	N	N
138	20241205	160818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	-450	5	-1.17	8433945250	220495	55.03	38600	38750	37650	50100	27050	38600	38250.06	37.92	-9800	39430	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47258	6.56	0.49	12	0.18	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	63300	-39.73	20240416	34500	10.58	20241029	63300	-39.73	20240416	34500	10.58	20241029	0.16	N	161390	500	619 억	46969124	N	N	59	N	N
139	20241205	150823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-500	5	-1.30	7661792800	200247	49.98	38600	38750	37650	50100	27050	38600	38261.69	37.92	-9800	37803	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47196	6.55	0.49	12	0.16	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	63300	-39.81	20240416	34500	10.43	20241029	63300	-39.81	20240416	34500	10.43	20241029	0.16	N	161390	500	619 억	46969124	N	N	441	N	N
140	20241205	140809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	-250	5	-0.65	5872811750	153455	38.30	38600	38750	37650	50100	27050	38600	38270.55	37.92	-9800	26224	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47506	6.60	0.49	12	0.12	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	63300	-39.42	20240416	34500	11.16	20241029	63300	-39.42	20240416	34500	11.16	20241029	0.16	N	161390	500	619 억	46969124	N	N	441	N	N
141	20241205	130819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-350	5	-0.91	5130203300	134091	33.47	38600	38750	37650	50100	27050	38600	38259.08	37.92	-9800	20759	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47382	6.58	0.49	12	0.11	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.16	N	161390	500	619 억	46969124	N	N	441	N	N
142	20241205	120820	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	-250	5	-0.65	3991245300	104298	26.03	38600	38750	37650	50100	27050	38600	38267.66	37.92	-9800	17983	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47506	6.60	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	63300	-39.42	20240416	34500	11.16	20241029	63300	-39.42	20240416	34500	11.16	20241029	0.16	N	161390	500	619 억	46969124	N	N	441	N	N
143	20241205	110818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38450	-150	5	-0.39	3247435900	84875	21.18	38600	38750	37650	50100	27050	38600	38261.34	37.92	-9800	15577	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47630	6.61	0.50	12	0.07	5814.00	77476.00	63300	20240416	-39.26	34500	20241029	11.45	63300	-39.26	20240416	34500	11.45	20241029	63300	-39.26	20240416	34500	11.45	20241029	0.16	N	161390	500	619 억	46969124	N	N	441	N	N
144	20241205	100815	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	-450	5	-1.17	1845361100	48394	12.08	38600	38700	37650	50100	27050	38600	38131.89	37.92	-9800	1469	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47258	6.56	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	63300	-39.73	20240416	34500	10.58	20241029	63300	-39.73	20240416	34500	10.58	20241029	0.16	N	161390	500	619 억	46969124	N	N	441	N	N
145	20241205	090822	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38600	0	3	0.00	186629100	4834	1.21	38600	38700	38450	50100	27050	38600	38607.61	37.92	-9800	556	40000	39300	38250	37550	36500	39650	37900	619	11500	500	27790	50	1	123875069	47816	6.64	0.50	12	0.00	5814.00	77476.00	63300	20240416	-39.02	34500	20241029	11.88	63300	-39.02	20240416	34500	11.88	20241029	63300	-39.02	20240416	34500	11.88	20241029	0.16	N	161390	500	619 억	46969124	N	N	441	N	N
146	20241204	160805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38600	150	2	0.39	15261175250	400186	82.37	37950	38950	37200	49950	26950	38450	38134.49	37.92	0	33123	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	47816	6.64	0.50	12	0.32	5814.00	77476.00	63300	20240416	-39.02	34500	20241029	11.88	63300	-39.02	20240416	34500	11.88	20241029	63300	-39.02	20240416	34500	11.88	20241029	0.16	N	161390	500	619 억	46974570	N	N	441	N	N
147	20241204	150805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	350	2	0.91	12246026400	322291	66.33	37950	38900	37200	49950	26950	38450	37996.80	37.92	0	37272	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	48064	6.67	0.50	12	0.26	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.16	N	161390	500	619 억	46974570	N	N	230	N	N
148	20241204	140806	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-700	5	-1.82	7701134250	203995	41.99	37950	38150	37200	49950	26950	38450	37751.58	37.92	0	31030	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	46763	6.49	0.49	12	0.16	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	63300	-40.36	20240416	34500	9.42	20241029	63300	-40.36	20240416	34500	9.42	20241029	0.16	N	161390	500	619 억	46974570	N	N	230	N	N
149	20241204	130802	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-450	5	-1.17	6757606650	179058	36.85	37950	38150	37200	49950	26950	38450	37739.76	37.92	0	34563	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	47073	6.54	0.49	12	0.14	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	63300	-39.97	20240416	34500	10.14	20241029	63300	-39.97	20240416	34500	10.14	20241029	0.16	N	161390	500	619 억	46974570	N	N	230	N	N
150	20241204	120758	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	-500	5	-1.30	5787351650	153450	31.58	37950	38150	37200	49950	26950	38450	37714.90	37.92	0	26839	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	47011	6.53	0.49	12	0.12	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	63300	-40.05	20240416	34500	10.00	20241029	63300	-40.05	20240416	34500	10.00	20241029	0.16	N	161390	500	619 억	46974570	N	N	230	N	N
151	20241204	110748	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-800	5	-2.08	4730102750	125460	25.82	37950	38150	37200	49950	26950	38450	37702.08	37.92	0	19900	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	46639	6.48	0.49	12	0.10	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	63300	-40.52	20240416	34500	9.13	20241029	63300	-40.52	20240416	34500	9.13	20241029	0.16	N	161390	500	619 억	46974570	N	N	230	N	N
152	20241204	100754	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-700	5	-1.82	3772085150	100051	20.59	37950	38150	37200	49950	26950	38450	37701.62	37.92	0	13087	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	46763	6.49	0.49	12	0.08	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	63300	-40.36	20240416	34500	9.42	20241029	63300	-40.36	20240416	34500	9.42	20241029	0.16	N	161390	500	619 억	46974570	N	N	230	N	N
153	20241204	090808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-400	5	-1.04	1204624950	31858	6.56	37950	38050	37400	49950	26950	38450	37812.32	37.92	0	4808	39916	39182	38466	37732	37016	38825	37375	619	11500	500	27680	50	1	123875069	47134	6.54	0.49	12	0.03	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	63300	-39.89	20240416	34500	10.29	20241029	63300	-39.89	20240416	34500	10.29	20241029	0.16	N	161390	500	619 억	46974570	N	N	230	N	N
154	20241203	160837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38450	-200	5	-0.52	18566872250	485692	145.11	39000	39200	37750	50200	27100	38650	38227.44	38.05	0	-22117	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47630	6.61	0.50	12	0.39	5814.00	77476.00	63300	20240416	-39.26	34500	20241029	11.45	63300	-39.26	20240416	34500	11.45	20241029	63300	-39.26	20240416	34500	11.45	20241029	0.16	N	161390	500	619 억	47140493	N	N	230	N	N
155	20241203	150910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-150	5	-0.39	16115911550	421986	126.08	39000	39200	37750	50200	27100	38650	38190.63	38.05	0	-33297	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47692	6.62	0.50	12	0.34	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	63300	-39.18	20240416	34500	11.59	20241029	63300	-39.18	20240416	34500	11.59	20241029	0.16	N	161390	500	619 억	47140493	N	N	605	N	N
156	20241203	140856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-600	5	-1.55	13784170050	361183	107.91	39000	39200	37750	50200	27100	38650	38163.95	38.05	0	-33772	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47134	6.54	0.49	12	0.29	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	63300	-39.89	20240416	34500	10.29	20241029	63300	-39.89	20240416	34500	10.29	20241029	0.16	N	161390	500	619 억	47140493	N	N	605	N	N
157	20241203	130858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-550	5	-1.42	11702364850	306449	91.56	39000	39200	37750	50200	27100	38650	38186.99	38.05	0	-30285	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47196	6.55	0.49	12	0.25	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	63300	-39.81	20240416	34500	10.43	20241029	63300	-39.81	20240416	34500	10.43	20241029	0.16	N	161390	500	619 억	47140493	N	N	605	N	N
158	20241203	120908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	-300	5	-0.78	10302131200	269773	80.60	39000	39200	37750	50200	27100	38650	38188.15	38.05	0	-17991	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47506	6.60	0.49	12	0.22	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	63300	-39.42	20240416	34500	11.16	20241029	63300	-39.42	20240416	34500	11.16	20241029	0.16	N	161390	500	619 억	47140493	N	N	605	N	N
159	20241203	110849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-400	5	-1.03	8787613600	230191	68.77	39000	39200	37750	50200	27100	38650	38175.31	38.05	0	-17275	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47382	6.58	0.49	12	0.19	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.16	N	161390	500	619 억	47140493	N	N	605	N	N
160	20241203	100835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-650	5	-1.68	5849553000	152892	45.68	39000	39200	37850	50200	27100	38650	38259.38	38.05	0	-1613	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47073	6.54	0.49	12	0.12	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	63300	-39.97	20240416	34500	10.14	20241029	63300	-39.97	20240416	34500	10.14	20241029	0.16	N	161390	500	619 억	47140493	N	N	605	N	N
161	20241203	090827	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	-300	5	-0.78	1690313150	43625	13.03	39000	39200	38200	50200	27100	38650	38746.43	38.05	0	344	40050	39350	38700	38000	37350	39700	38350	619	11550	500	27820	50	1	123875069	47506	6.60	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	63300	-39.42	20240416	34500	11.16	20241029	63300	-39.42	20240416	34500	11.16	20241029	0.16	N	161390	500	619 억	47140493	N	N	605	N	N
162	20241202	160816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	1000	2	2.66	12858021950	332499	132.90	38150	39400	38050	48900	26400	37650	38670.98	38.03	0	114961	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47878	6.65	0.50	12	0.27	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.16	N	161390	500	619 억	47108928	N	N	597	N	N
163	20241202	150919	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	1000	2	2.66	11419886000	295289	118.03	38150	39400	38050	48900	26400	37650	38673.71	38.03	0	114066	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47878	6.65	0.50	12	0.24	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.16	N	161390	500	619 억	47108928	N	N	68	N	N
164	20241202	140835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	900	2	2.39	10418119750	269317	107.65	38150	39400	38050	48900	26400	37650	38683.62	38.03	0	105147	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47754	6.63	0.50	12	0.22	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	63300	-39.10	20240416	34500	11.74	20241029	63300	-39.10	20240416	34500	11.74	20241029	0.16	N	161390	500	619 억	47108928	N	N	68	N	N
165	20241202	130827	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38450	800	2	2.12	9415161200	243364	97.27	38150	39400	38050	48900	26400	37650	38687.72	38.03	0	99112	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47630	6.61	0.50	12	0.20	5814.00	77476.00	63300	20240416	-39.26	34500	20241029	11.45	63300	-39.26	20240416	34500	11.45	20241029	63300	-39.26	20240416	34500	11.45	20241029	0.16	N	161390	500	619 억	47108928	N	N	68	N	N
166	20241202	120845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	650	2	1.73	8919490650	230452	92.11	38150	39400	38050	48900	26400	37650	38704.49	38.03	0	97851	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47444	6.59	0.49	12	0.19	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	63300	-39.49	20240416	34500	11.01	20241029	63300	-39.49	20240416	34500	11.01	20241029	0.16	N	161390	500	619 억	47108928	N	N	68	N	N
167	20241202	110800	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	850	2	2.26	8024182200	207148	82.80	38150	39400	38050	48900	26400	37650	38736.65	38.03	0	97003	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47692	6.62	0.50	12	0.17	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	63300	-39.18	20240416	34500	11.59	20241029	63300	-39.18	20240416	34500	11.59	20241029	0.16	N	161390	500	619 억	47108928	N	N	68	N	N
168	20241202	100807	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38600	950	2	2.52	7114860600	183586	73.38	38150	39400	38050	48900	26400	37650	38755.13	38.03	0	94276	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47816	6.64	0.50	12	0.15	5814.00	77476.00	63300	20240416	-39.02	34500	20241029	11.88	63300	-39.02	20240416	34500	11.88	20241029	63300	-39.02	20240416	34500	11.88	20241029	0.16	N	161390	500	619 억	47108928	N	N	68	N	N
169	20241202	090805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	1000	2	2.66	2584608250	67228	26.87	38150	38750	38050	48900	26400	37650	38445.83	38.03	0	36688	39550	38600	38050	37100	36550	38325	36825	619	11250	500	27100	50	1	123875069	47878	6.65	0.50	12	0.05	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.16	N	161390	500	619 억	47108928	N	N	68	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History