KissMeData/025000/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

74 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	160402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
3	20241231	150404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
4	20241231	140403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
5	20241231	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
6	20241231	120402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
7	20241231	110402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
8	20241231	100356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
9	20241231	090403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	77	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905406	N	N	0	N	N
10	20241230	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	0	3	0.00	115305700	2635	25.09	43700	44050	43500	57000	30700	43850	43759.28	18.71	0	-794	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
11	20241230	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43550	-300	5	-0.68	108271350	2474	23.56	43700	44050	43500	57000	30700	43850	43763.68	18.71	0	-717	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2108	3.25	0.33	12	0.05	13404.00	132641.00	50200	20240705	-13.25	42000	20241209	3.69	50200	-13.25	20240705	42000	3.69	20241209	50200	-13.25	20240705	42000	3.69	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
12	20241230	140402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	-250	5	-0.57	92922150	2122	20.21	43700	44050	43500	57000	30700	43850	43789.89	18.71	0	-642	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2110	3.25	0.33	12	0.04	13404.00	132641.00	50200	20240705	-13.15	42000	20241209	3.81	50200	-13.15	20240705	42000	3.81	20241209	50200	-13.15	20240705	42000	3.81	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
13	20241230	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	-250	5	-0.57	84551150	1930	18.38	43700	44050	43500	57000	30700	43850	43808.89	18.71	0	-510	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2110	3.25	0.33	12	0.04	13404.00	132641.00	50200	20240705	-13.15	42000	20241209	3.81	50200	-13.15	20240705	42000	3.81	20241209	50200	-13.15	20240705	42000	3.81	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
14	20241230	120401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43650	-200	5	-0.46	63929850	1457	13.87	43700	44050	43600	57000	30700	43850	43877.73	18.71	0	-127	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2113	3.26	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.05	42000	20241209	3.93	50200	-13.05	20240705	42000	3.93	20241209	50200	-13.05	20240705	42000	3.93	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
15	20241230	110402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43950	100	2	0.23	33645400	767	7.30	43700	44050	43600	57000	30700	43850	43866.23	18.71	0	124	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2127	3.28	0.33	12	0.02	13404.00	132641.00	50200	20240705	-12.45	42000	20241209	4.64	50200	-12.45	20240705	42000	4.64	20241209	50200	-12.45	20240705	42000	4.64	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
16	20241230	100402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43950	100	2	0.23	23487200	536	5.10	43700	44050	43600	57000	30700	43850	43819.40	18.71	0	88	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2127	3.28	0.33	12	0.01	13404.00	132641.00	50200	20240705	-12.45	42000	20241209	4.64	50200	-12.45	20240705	42000	4.64	20241209	50200	-12.45	20240705	42000	4.64	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
17	20241230	090403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	-250	5	-0.57	1049000	24	0.23	43700	43950	43600	57000	30700	43850	43708.33	18.71	0	-1	44750	44300	43850	43400	42950	44075	43175	242	13150	5000	33320	50	1	4840000	2110	3.25	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.15	42000	20241209	3.81	50200	-13.15	20240705	42000	3.81	20241209	50200	-13.15	20240705	42000	3.81	20241209	0.05	N	025000	5000	242 억	905329	N	N	0	N	N
18	20241227	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	-1900	5	-4.15	460235250	10500	96.61	44000	44300	43400	59400	32050	45750	43831.93	18.79	0	-4607	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2122	3.27	0.33	12	0.22	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
19	20241227	150359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43800	-1950	5	-4.26	432135250	9859	90.72	44000	44300	43400	59400	32050	45750	43831.55	18.79	0	-4240	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2120	3.27	0.33	12	0.20	13404.00	132641.00	50200	20240705	-12.75	42000	20241209	4.29	50200	-12.75	20240705	42000	4.29	20241209	50200	-12.75	20240705	42000	4.29	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
20	20241227	140402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43900	-1850	5	-4.04	379571650	8663	79.71	44000	44300	43400	59400	32050	45750	43815.27	18.79	0	-3610	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2125	3.28	0.33	12	0.18	13404.00	132641.00	50200	20240705	-12.55	42000	20241209	4.52	50200	-12.55	20240705	42000	4.52	20241209	50200	-12.55	20240705	42000	4.52	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
21	20241227	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	-1750	5	-3.83	336364100	7679	70.66	44000	44300	43400	59400	32050	45750	43803.11	18.79	0	-3253	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2130	3.28	0.33	12	0.16	13404.00	132641.00	50200	20240705	-12.35	42000	20241209	4.76	50200	-12.35	20240705	42000	4.76	20241209	50200	-12.35	20240705	42000	4.76	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
22	20241227	120400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	-1900	5	-4.15	286475550	6540	60.18	44000	44300	43400	59400	32050	45750	43803.60	18.79	0	-2921	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2122	3.27	0.33	12	0.14	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
23	20241227	110400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43650	-2100	5	-4.59	251184300	5735	52.77	44000	44300	43400	59400	32050	45750	43798.48	18.79	0	-2216	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2113	3.26	0.33	12	0.12	13404.00	132641.00	50200	20240705	-13.05	42000	20241209	3.93	50200	-13.05	20240705	42000	3.93	20241209	50200	-13.05	20240705	42000	3.93	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
24	20241227	100400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	-1900	5	-4.15	190595800	4352	40.04	44000	44300	43400	59400	32050	45750	43794.99	18.79	0	-1576	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2122	3.27	0.33	12	0.09	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
25	20241227	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	-1750	5	-3.83	76576550	1740	16.01	44000	44300	43500	59400	32050	45750	44009.51	18.79	0	-429	46883	46316	45833	45266	44783	46600	45550	242	13650	5000	34770	50	1	4840000	2130	3.28	0.33	12	0.04	13404.00	132641.00	50200	20240705	-12.35	42000	20241209	4.76	50200	-12.35	20240705	42000	4.76	20241209	50200	-12.35	20240705	42000	4.76	20241209	0.04	N	025000	5000	242 억	909374	N	N	0	N	N
26	20241226	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45750	400	2	0.88	496435450	10853	319.39	45400	46400	45350	58900	31750	45350	45741.75	18.77	0	742	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2214	3.41	0.34	12	0.22	13404.00	132641.00	50200	20240705	-8.86	42000	20241209	8.93	50200	-8.86	20240705	42000	8.93	20241209	50200	-8.86	20240705	42000	8.93	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
27	20241226	150358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45750	400	2	0.88	405323900	8863	260.83	45400	46400	45350	58900	31750	45350	45732.13	18.77	0	1007	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2214	3.41	0.34	12	0.18	13404.00	132641.00	50200	20240705	-8.86	42000	20241209	8.93	50200	-8.86	20240705	42000	8.93	20241209	50200	-8.86	20240705	42000	8.93	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
28	20241226	140358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45700	350	2	0.77	310773550	6796	200.00	45400	46400	45350	58900	31750	45350	45728.89	18.77	0	689	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2212	3.41	0.34	12	0.14	13404.00	132641.00	50200	20240705	-8.96	42000	20241209	8.81	50200	-8.96	20240705	42000	8.81	20241209	50200	-8.96	20240705	42000	8.81	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
29	20241226	130359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45650	300	2	0.66	247321250	5409	159.18	45400	46400	45350	58900	31750	45350	45724.02	18.77	0	682	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2209	3.41	0.34	12	0.11	13404.00	132641.00	50200	20240705	-9.06	42000	20241209	8.69	50200	-9.06	20240705	42000	8.69	20241209	50200	-9.06	20240705	42000	8.69	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
30	20241226	120358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45700	350	2	0.77	227577200	4977	146.47	45400	46400	45350	58900	31750	45350	45725.78	18.77	0	691	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2212	3.41	0.34	12	0.10	13404.00	132641.00	50200	20240705	-8.96	42000	20241209	8.81	50200	-8.96	20240705	42000	8.81	20241209	50200	-8.96	20240705	42000	8.81	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
31	20241226	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45750	400	2	0.88	203755200	4456	131.14	45400	46400	45350	58900	31750	45350	45726.03	18.77	0	700	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2214	3.41	0.34	12	0.09	13404.00	132641.00	50200	20240705	-8.86	42000	20241209	8.93	50200	-8.86	20240705	42000	8.93	20241209	50200	-8.86	20240705	42000	8.93	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
32	20241226	100358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45800	450	2	0.99	182878550	4000	117.72	45400	46400	45350	58900	31750	45350	45719.64	18.77	0	498	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2217	3.42	0.35	12	0.08	13404.00	132641.00	50200	20240705	-8.76	42000	20241209	9.05	50200	-8.76	20240705	42000	9.05	20241209	50200	-8.76	20240705	42000	9.05	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
33	20241226	090359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45400	50	2	0.11	227000	5	0.15	45400	45400	45400	58900	31750	45350	45400.00	18.77	0	4	45550	45450	45250	45150	44950	45500	45200	242	13550	5000	34460	50	1	4840000	2197	3.39	0.34	12	0.00	13404.00	132641.00	50200	20240705	-9.56	42000	20241209	8.10	50200	-9.56	20240705	42000	8.10	20241209	50200	-9.56	20240705	42000	8.10	20241209	0.04	N	025000	5000	242 억	908471	N	N	0	N	N
34	20241224	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45350	150	2	0.33	153577150	3398	81.02	45200	45350	45050	58700	31650	45200	45196.25	18.77	0	79	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2195	3.38	0.34	12	0.07	13404.00	132641.00	50200	20240705	-9.66	42000	20241209	7.98	50200	-9.66	20240705	42000	7.98	20241209	50200	-9.66	20240705	42000	7.98	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
35	20241224	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45300	100	2	0.22	140657500	3113	74.23	45200	45300	45050	58700	31650	45200	45183.91	18.77	0	91	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2193	3.38	0.34	12	0.06	13404.00	132641.00	50200	20240705	-9.76	42000	20241209	7.86	50200	-9.76	20240705	42000	7.86	20241209	50200	-9.76	20240705	42000	7.86	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
36	20241224	140356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	-50	5	-0.11	116657050	2583	61.59	45200	45300	45050	58700	31650	45200	45163.40	18.77	0	164	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2185	3.37	0.34	12	0.05	13404.00	132641.00	50200	20240705	-10.06	42000	20241209	7.50	50200	-10.06	20240705	42000	7.50	20241209	50200	-10.06	20240705	42000	7.50	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
37	20241224	130357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	-100	5	-0.22	113948550	2523	60.16	45200	45300	45050	58700	31650	45200	45163.91	18.77	0	164	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2183	3.36	0.34	12	0.05	13404.00	132641.00	50200	20240705	-10.16	42000	20241209	7.38	50200	-10.16	20240705	42000	7.38	20241209	50200	-10.16	20240705	42000	7.38	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
38	20241224	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45300	100	2	0.22	71521600	1583	37.74	45200	45300	45050	58700	31650	45200	45181.05	18.77	0	172	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2193	3.38	0.34	12	0.03	13404.00	132641.00	50200	20240705	-9.76	42000	20241209	7.86	50200	-9.76	20240705	42000	7.86	20241209	50200	-9.76	20240705	42000	7.86	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
39	20241224	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45200	0	3	0.00	58855200	1303	31.07	45200	45200	45050	58700	31650	45200	45168.99	18.77	0	216	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2188	3.37	0.34	12	0.03	13404.00	132641.00	50200	20240705	-9.96	42000	20241209	7.62	50200	-9.96	20240705	42000	7.62	20241209	50200	-9.96	20240705	42000	7.62	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
40	20241224	100357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	-150	5	-0.33	24144400	535	12.76	45200	45200	45050	58700	31650	45200	45129.72	18.77	0	129	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2180	3.36	0.34	12	0.01	13404.00	132641.00	50200	20240705	-10.26	42000	20241209	7.26	50200	-10.26	20240705	42000	7.26	20241209	50200	-10.26	20240705	42000	7.26	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
41	20241224	090359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45200	0	3	0.00	180800	4	0.10	45200	45200	45200	58700	31650	45200	45200.00	18.77	0	2	45466	45332	45066	44932	44666	45400	45000	242	13500	5000	34350	50	1	4840000	2188	3.37	0.34	12	0.00	13404.00	132641.00	50200	20240705	-9.96	42000	20241209	7.62	50200	-9.96	20240705	42000	7.62	20241209	50200	-9.96	20240705	42000	7.62	20241209	0.04	N	025000	5000	242 억	908349	N	N	4	N	N
42	20241223	160354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45200	300	2	0.67	188943450	4194	242.29	45000	45200	44800	58300	31450	44900	45050.68	18.74	0	1217	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2188	3.37	0.34	12	0.09	13404.00	132641.00	50200	20240705	-9.96	42000	20241209	7.62	50200	-9.96	20240705	42000	7.62	20241209	50200	-9.96	20240705	42000	7.62	20241209	0.04	N	025000	5000	242 억	907076	N	N	4	N	N
43	20241223	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	200	2	0.45	180858400	4015	231.95	45000	45150	44800	58300	31450	44900	45045.68	18.74	0	1197	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2183	3.36	0.34	12	0.08	13404.00	132641.00	50200	20240705	-10.16	42000	20241209	7.38	50200	-10.16	20240705	42000	7.38	20241209	50200	-10.16	20240705	42000	7.38	20241209	0.04	N	025000	5000	242 억	907076	N	N	0	N	N
44	20241223	140354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	200	2	0.45	127746500	2837	163.89	45000	45150	44800	58300	31450	44900	45028.73	18.74	0	594	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2183	3.36	0.34	12	0.06	13404.00	132641.00	50200	20240705	-10.16	42000	20241209	7.38	50200	-10.16	20240705	42000	7.38	20241209	50200	-10.16	20240705	42000	7.38	20241209	0.04	N	025000	5000	242 억	907076	N	N	0	N	N
45	20241223	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	200	2	0.45	94107150	2091	120.80	45000	45100	44800	58300	31450	44900	45005.81	18.74	0	143	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2183	3.36	0.34	12	0.04	13404.00	132641.00	50200	20240705	-10.16	42000	20241209	7.38	50200	-10.16	20240705	42000	7.38	20241209	50200	-10.16	20240705	42000	7.38	20241209	0.04	N	025000	5000	242 억	907076	N	N	0	N	N
46	20241223	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	50	2	0.11	49868150	1109	64.07	45000	45100	44800	58300	31450	44900	44966.77	18.74	0	37	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2176	3.35	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.46	42000	20241209	7.02	50200	-10.46	20240705	42000	7.02	20241209	50200	-10.46	20240705	42000	7.02	20241209	0.04	N	025000	5000	242 억	907076	N	N	0	N	N
47	20241223	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	0	3	0.00	38616700	859	49.62	45000	45100	44800	58300	31450	44900	44955.41	18.74	0	1	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2173	3.35	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.04	N	025000	5000	242 억	907076	N	N	0	N	N
48	20241223	100353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	50	2	0.11	24358600	542	31.31	45000	45100	44800	58300	31450	44900	44942.07	18.74	0	-84	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2176	3.35	0.34	12	0.01	13404.00	132641.00	50200	20240705	-10.46	42000	20241209	7.02	50200	-10.46	20240705	42000	7.02	20241209	50200	-10.46	20240705	42000	7.02	20241209	0.04	N	025000	5000	242 억	907076	N	N	0	N	N
49	20241223	090355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	150	2	0.33	270250	6	0.35	45000	45050	45000	58300	31450	44900	45041.67	18.74	0	-5	45366	45132	44866	44632	44366	45000	44500	242	13400	5000	34120	50	1	4840000	2180	3.36	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.26	42000	20241209	7.26	50200	-10.26	20240705	42000	7.26	20241209	50200	-10.26	20240705	42000	7.26	20241209	0.04	N	025000	5000	242 억	907076	N	N	0	N	N
50	20241220	160352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-50	5	-0.11	77462550	1730	141.11	44950	45100	44600	58400	31500	44950	44755.10	18.75	0	-313	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2173	3.35	0.34	12	0.04	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
51	20241220	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-100	5	-0.22	58169150	1300	106.04	44950	45100	44600	58400	31500	44950	44745.50	18.75	0	-384	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2171	3.35	0.34	12	0.03	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
52	20241220	140354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	-200	5	-0.44	50426250	1127	91.92	44950	45100	44600	58400	31500	44950	44743.79	18.75	0	-374	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2166	3.34	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.86	42000	20241209	6.55	50200	-10.86	20240705	42000	6.55	20241209	50200	-10.86	20240705	42000	6.55	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
53	20241220	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-100	5	-0.22	40674500	909	74.14	44950	45100	44600	58400	31500	44950	44746.42	18.75	0	-261	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2171	3.35	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
54	20241220	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44650	-300	5	-0.67	31403200	702	57.26	44950	45100	44600	58400	31500	44950	44733.90	18.75	0	-204	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2161	3.33	0.34	12	0.01	13404.00	132641.00	50200	20240705	-11.06	42000	20241209	6.31	50200	-11.06	20240705	42000	6.31	20241209	50200	-11.06	20240705	42000	6.31	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
55	20241220	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-50	5	-0.11	15477450	346	28.22	44950	45100	44600	58400	31500	44950	44732.51	18.75	0	-168	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2173	3.35	0.34	12	0.01	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
56	20241220	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-150	5	-0.33	10681300	239	19.49	44950	45100	44600	58400	31500	44950	44691.63	18.75	0	-168	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2168	3.34	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.76	42000	20241209	6.67	50200	-10.76	20240705	42000	6.67	20241209	50200	-10.76	20240705	42000	6.67	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
57	20241220	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-50	5	-0.11	494550	11	0.90	44950	45100	44900	58400	31500	44950	44959.09	18.75	0	-5	45383	45166	44883	44666	44383	45025	44525	242	13450	5000	34160	50	1	4840000	2173	3.35	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.06	N	025000	5000	242 억	907635	N	N	0	N	N
58	20241219	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-250	5	-0.55	54969800	1226	45.51	45100	45100	44600	58700	31650	45200	44831.38	18.75	0	258	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2176	3.35	0.34	12	0.03	13404.00	132641.00	50200	20240705	-10.46	42000	20241209	7.02	50200	-10.46	20240705	42000	7.02	20241209	50200	-10.46	20240705	42000	7.02	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
59	20241219	150351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-350	5	-0.77	49398350	1102	40.91	45100	45100	44600	58700	31650	45200	44826.09	18.75	0	239	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2171	3.35	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
60	20241219	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-350	5	-0.77	44053700	983	36.49	45100	45100	44600	58700	31650	45200	44815.56	18.75	0	188	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2171	3.35	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
61	20241219	130351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-300	5	-0.66	40777700	910	33.78	45100	45100	44600	58700	31650	45200	44810.66	18.75	0	159	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2173	3.35	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
62	20241219	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	-450	5	-1.00	31346300	700	25.98	45100	45100	44600	58700	31650	45200	44780.43	18.75	0	98	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2166	3.34	0.34	12	0.01	13404.00	132641.00	50200	20240705	-10.86	42000	20241209	6.55	50200	-10.86	20240705	42000	6.55	20241209	50200	-10.86	20240705	42000	6.55	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
63	20241219	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-350	5	-0.77	21539500	481	17.85	45100	45100	44600	58700	31650	45200	44780.67	18.75	0	105	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2171	3.35	0.34	12	0.01	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
64	20241219	100349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	-450	5	-1.00	13567200	303	11.25	45100	45100	44600	58700	31650	45200	44776.24	18.75	0	48	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2166	3.34	0.34	12	0.01	13404.00	132641.00	50200	20240705	-10.86	42000	20241209	6.55	50200	-10.86	20240705	42000	6.55	20241209	50200	-10.86	20240705	42000	6.55	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
65	20241219	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-400	5	-0.88	674400	15	0.56	45100	45100	44800	58700	31650	45200	44960.00	18.75	0	0	45733	45466	44933	44666	44133	45600	44800	242	13500	5000	34350	50	1	4840000	2168	3.34	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.76	42000	20241209	6.67	50200	-10.76	20240705	42000	6.67	20241209	50200	-10.76	20240705	42000	6.67	20241209	0.05	N	025000	5000	242 억	907328	N	N	2	N	N
66	20241218	160350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45200	850	2	1.92	120632350	2693	35.75	44600	45200	44400	57600	31050	44350	44794.78	18.74	0	171	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2188	3.37	0.34	12	0.06	13404.00	132641.00	50200	20240705	-9.96	42000	20241209	7.62	50200	-9.96	20240705	42000	7.62	20241209	50200	-9.96	20240705	42000	7.62	20241209	0.05	N	025000	5000	242 억	907083	N	N	2	N	N
67	20241218	150352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	600	2	1.35	86702950	1941	25.77	44600	44950	44400	57600	31050	44350	44669.22	18.74	0	-5	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2176	3.35	0.34	12	0.04	13404.00	132641.00	50200	20240705	-10.46	42000	20241209	7.02	50200	-10.46	20240705	42000	7.02	20241209	50200	-10.46	20240705	42000	7.02	20241209	0.05	N	025000	5000	242 억	907083	N	N	0	N	N
68	20241218	140351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	550	2	1.24	74892950	1678	22.28	44600	44900	44400	57600	31050	44350	44632.27	18.74	0	-167	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2173	3.35	0.34	12	0.03	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.05	N	025000	5000	242 억	907083	N	N	0	N	N
69	20241218	130351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	250	2	0.56	58294800	1307	17.35	44600	44750	44400	57600	31050	44350	44601.99	18.74	0	-421	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2159	3.33	0.34	12	0.03	13404.00	132641.00	50200	20240705	-11.16	42000	20241209	6.19	50200	-11.16	20240705	42000	6.19	20241209	50200	-11.16	20240705	42000	6.19	20241209	0.05	N	025000	5000	242 억	907083	N	N	0	N	N
70	20241218	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44650	300	2	0.68	55300900	1240	16.46	44600	44750	44400	57600	31050	44350	44597.50	18.74	0	-447	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2161	3.33	0.34	12	0.03	13404.00	132641.00	50200	20240705	-11.06	42000	20241209	6.31	50200	-11.06	20240705	42000	6.31	20241209	50200	-11.06	20240705	42000	6.31	20241209	0.05	N	025000	5000	242 억	907083	N	N	0	N	N
71	20241218	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	250	2	0.56	48926150	1097	14.56	44600	44750	44400	57600	31050	44350	44599.95	18.74	0	-398	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2159	3.33	0.34	12	0.02	13404.00	132641.00	50200	20240705	-11.16	42000	20241209	6.19	50200	-11.16	20240705	42000	6.19	20241209	50200	-11.16	20240705	42000	6.19	20241209	0.05	N	025000	5000	242 억	907083	N	N	0	N	N
72	20241218	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44550	200	2	0.45	22200150	498	6.61	44600	44700	44400	57600	31050	44350	44578.61	18.74	0	-371	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2156	3.32	0.34	12	0.01	13404.00	132641.00	50200	20240705	-11.25	42000	20241209	6.07	50200	-11.25	20240705	42000	6.07	20241209	50200	-11.25	20240705	42000	6.07	20241209	0.05	N	025000	5000	242 억	907083	N	N	0	N	N
73	20241218	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44650	300	2	0.68	10168850	228	3.03	44600	44650	44600	57600	31050	44350	44600.22	18.74	0	-214	45216	44782	44516	44082	43816	44650	43950	242	13250	5000	33700	50	1	4840000	2161	3.33	0.34	12	0.00	13404.00	132641.00	50200	20240705	-11.06	42000	20241209	6.31	50200	-11.06	20240705	42000	6.31	20241209	50200	-11.06	20240705	42000	6.31	20241209	0.05	N	025000	5000	242 억	907083	N	N	0	N	N
74	20241217	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44350	-550	5	-1.22	335421050	7533	257.45	44900	44950	44250	58300	31450	44900	44526.89	18.72	0	-2176	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2147	3.31	0.33	12	0.16	13404.00	132641.00	50200	20240705	-11.65	42000	20241209	5.60	50200	-11.65	20240705	42000	5.60	20241209	50200	-11.65	20240705	42000	5.60	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
75	20241217	150350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44300	-600	5	-1.34	316159600	7099	242.62	44900	44950	44250	58300	31450	44900	44535.79	18.72	0	-1936	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2144	3.30	0.33	12	0.15	13404.00	132641.00	50200	20240705	-11.75	42000	20241209	5.48	50200	-11.75	20240705	42000	5.48	20241209	50200	-11.75	20240705	42000	5.48	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
76	20241217	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44400	-500	5	-1.11	214556800	4806	164.25	44900	44950	44350	58300	31450	44900	44643.53	18.72	0	-1413	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2149	3.31	0.33	12	0.10	13404.00	132641.00	50200	20240705	-11.55	42000	20241209	5.71	50200	-11.55	20240705	42000	5.71	20241209	50200	-11.55	20240705	42000	5.71	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
77	20241217	130345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-50	5	-0.11	56091050	1250	42.72	44900	44950	44750	58300	31450	44900	44872.84	18.72	0	17	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2171	3.35	0.34	12	0.03	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
78	20241217	120350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	0	3	0.00	39297900	876	29.94	44900	44950	44750	58300	31450	44900	44860.62	18.72	0	17	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2173	3.35	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
79	20241217	110350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-50	5	-0.11	25698300	573	19.58	44900	44950	44800	58300	31450	44900	44848.69	18.72	0	21	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2171	3.35	0.34	12	0.01	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
80	20241217	100343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	0	3	0.00	8438700	188	6.43	44900	44950	44800	58300	31450	44900	44886.70	18.72	0	15	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2173	3.35	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
81	20241217	090350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	50	2	0.11	1482100	33	1.13	44900	44950	44900	58300	31450	44900	44912.12	18.72	0	3	45300	45100	44900	44700	44500	45000	44600	242	13400	5000	34120	50	1	4840000	2176	3.35	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.46	42000	20241209	7.02	50200	-10.46	20240705	42000	7.02	20241209	50200	-10.46	20240705	42000	7.02	20241209	0.05	N	025000	5000	242 억	905894	N	N	0	N	N
82	20241216	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	50	2	0.11	131435050	2926	56.88	44950	45100	44700	58300	31400	44850	44919.70	18.72	0	-284	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2173	3.35	0.34	12	0.06	13404.00	132641.00	50200	20240705	-10.56	42000	20241209	6.90	50200	-10.56	20240705	42000	6.90	20241209	50200	-10.56	20240705	42000	6.90	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
83	20241216	150349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	-100	5	-0.22	127442750	2837	55.15	44950	45100	44700	58300	31400	44850	44921.66	18.72	0	-263	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2166	3.34	0.34	12	0.06	13404.00	132641.00	50200	20240705	-10.86	42000	20241209	6.55	50200	-10.86	20240705	42000	6.55	20241209	50200	-10.86	20240705	42000	6.55	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
84	20241216	140349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	-100	5	-0.22	106027000	2359	45.86	44950	45100	44700	58300	31400	44850	44945.74	18.72	0	-280	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2166	3.34	0.34	12	0.05	13404.00	132641.00	50200	20240705	-10.86	42000	20241209	6.55	50200	-10.86	20240705	42000	6.55	20241209	50200	-10.86	20240705	42000	6.55	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
85	20241216	130350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	100	2	0.22	80649550	1793	34.86	44950	45100	44850	58300	31400	44850	44980.23	18.72	0	-107	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2176	3.35	0.34	12	0.04	13404.00	132641.00	50200	20240705	-10.46	42000	20241209	7.02	50200	-10.46	20240705	42000	7.02	20241209	50200	-10.46	20240705	42000	7.02	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
86	20241216	120350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	150	2	0.33	73185750	1627	31.63	44950	45100	44850	58300	31400	44850	44982.02	18.72	0	-114	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2178	3.36	0.34	12	0.03	13404.00	132641.00	50200	20240705	-10.36	42000	20241209	7.14	50200	-10.36	20240705	42000	7.14	20241209	50200	-10.36	20240705	42000	7.14	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
87	20241216	110349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	100	2	0.22	59998050	1334	25.93	44950	45100	44850	58300	31400	44850	44976.05	18.72	0	-123	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2176	3.35	0.34	12	0.03	13404.00	132641.00	50200	20240705	-10.46	42000	20241209	7.02	50200	-10.46	20240705	42000	7.02	20241209	50200	-10.46	20240705	42000	7.02	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
88	20241216	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	150	2	0.33	42736450	950	18.47	44950	45100	44850	58300	31400	44850	44985.74	18.72	0	-151	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2178	3.36	0.34	12	0.02	13404.00	132641.00	50200	20240705	-10.36	42000	20241209	7.14	50200	-10.36	20240705	42000	7.14	20241209	50200	-10.36	20240705	42000	7.14	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
89	20241216	090350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	250	2	0.56	315000	7	0.14	44950	45100	44950	58300	31400	44850	45000.00	18.72	0	-4	45350	45100	44800	44550	44250	45225	44675	242	13450	5000	34080	50	1	4840000	2183	3.36	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.16	42000	20241209	7.38	50200	-10.16	20240705	42000	7.38	20241209	50200	-10.16	20240705	42000	7.38	20241209	0.05	N	025000	5000	242 억	906154	N	N	2	N	N
90	20241213	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	300	2	0.67	229933100	5144	96.19	44600	45050	44500	57900	31200	44550	44699.28	18.71	0	864	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2171	3.35	0.34	12	0.11	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.05	N	025000	5000	242 억	905343	N	N	2	N	N
91	20241213	150349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	300	2	0.67	225626550	5048	94.39	44600	45050	44500	57900	31200	44550	44696.23	18.71	0	841	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2171	3.35	0.34	12	0.10	13404.00	132641.00	50200	20240705	-10.66	42000	20241209	6.79	50200	-10.66	20240705	42000	6.79	20241209	50200	-10.66	20240705	42000	6.79	20241209	0.05	N	025000	5000	242 억	905343	N	N	0	N	N
92	20241213	140350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44700	150	2	0.34	196385750	4396	82.20	44600	44950	44500	57900	31200	44550	44673.74	18.71	0	685	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2163	3.33	0.34	12	0.09	13404.00	132641.00	50200	20240705	-10.96	42000	20241209	6.43	50200	-10.96	20240705	42000	6.43	20241209	50200	-10.96	20240705	42000	6.43	20241209	0.05	N	025000	5000	242 억	905343	N	N	0	N	N
93	20241213	130350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	250	2	0.56	121504100	2722	50.90	44600	44950	44500	57900	31200	44550	44637.80	18.71	0	223	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2168	3.34	0.34	12	0.06	13404.00	132641.00	50200	20240705	-10.76	42000	20241209	6.67	50200	-10.76	20240705	42000	6.67	20241209	50200	-10.76	20240705	42000	6.67	20241209	0.05	N	025000	5000	242 억	905343	N	N	0	N	N
94	20241213	120350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44650	100	2	0.22	109230000	2448	45.77	44600	44850	44500	57900	31200	44550	44620.10	18.71	0	161	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2161	3.33	0.34	12	0.05	13404.00	132641.00	50200	20240705	-11.06	42000	20241209	6.31	50200	-11.06	20240705	42000	6.31	20241209	50200	-11.06	20240705	42000	6.31	20241209	0.05	N	025000	5000	242 억	905343	N	N	0	N	N
95	20241213	110349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44700	150	2	0.34	95376500	2138	39.98	44600	44850	44500	57900	31200	44550	44610.15	18.71	0	95	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2163	3.33	0.34	12	0.04	13404.00	132641.00	50200	20240705	-10.96	42000	20241209	6.43	50200	-10.96	20240705	42000	6.43	20241209	50200	-10.96	20240705	42000	6.43	20241209	0.05	N	025000	5000	242 억	905343	N	N	0	N	N
96	20241213	100349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44550	0	3	0.00	21614150	485	9.07	44600	44650	44500	57900	31200	44550	44565.26	18.71	0	66	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2156	3.32	0.34	12	0.01	13404.00	132641.00	50200	20240705	-11.25	42000	20241209	6.07	50200	-11.25	20240705	42000	6.07	20241209	50200	-11.25	20240705	42000	6.07	20241209	0.05	N	025000	5000	242 억	905343	N	N	0	N	N
97	20241213	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	50	2	0.11	11272550	253	4.73	44600	44600	44550	57900	31200	44550	44555.53	18.71	0	9	45016	44782	44316	44082	43616	44900	44200	242	13350	5000	33850	50	1	4840000	2159	3.33	0.34	12	0.01	13404.00	132641.00	50200	20240705	-11.16	42000	20241209	6.19	50200	-11.16	20240705	42000	6.19	20241209	50200	-11.16	20240705	42000	6.19	20241209	0.05	N	025000	5000	242 억	905343	N	N	0	N	N
98	20241212	160348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44550	700	2	1.60	236392600	5344	127.60	43850	44550	43850	57000	30700	43850	44229.02	18.69	0	618	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2156	3.32	0.34	12	0.11	13404.00	132641.00	50200	20240705	-11.25	42000	20241209	6.07	50200	-11.25	20240705	42000	6.07	20241209	50200	-11.25	20240705	42000	6.07	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
99	20241212	150348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	400	2	0.91	172027650	3898	93.08	43850	44350	43850	57000	30700	43850	44132.29	18.69	0	555	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2142	3.30	0.33	12	0.08	13404.00	132641.00	50200	20240705	-11.85	42000	20241209	5.36	50200	-11.85	20240705	42000	5.36	20241209	50200	-11.85	20240705	42000	5.36	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
100	20241212	140348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44200	350	2	0.80	141406100	3205	76.53	43850	44350	43850	57000	30700	43850	44120.47	18.69	0	366	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2139	3.30	0.33	12	0.07	13404.00	132641.00	50200	20240705	-11.95	42000	20241209	5.24	50200	-11.95	20240705	42000	5.24	20241209	50200	-11.95	20240705	42000	5.24	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
101	20241212	130346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	400	2	0.91	107884200	2447	58.43	43850	44350	43850	57000	30700	43850	44088.35	18.69	0	455	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2142	3.30	0.33	12	0.05	13404.00	132641.00	50200	20240705	-11.85	42000	20241209	5.36	50200	-11.85	20240705	42000	5.36	20241209	50200	-11.85	20240705	42000	5.36	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
102	20241212	120345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	300	2	0.68	72676400	1648	39.35	43850	44350	43850	57000	30700	43850	44099.76	18.69	0	203	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2137	3.29	0.33	12	0.03	13404.00	132641.00	50200	20240705	-12.05	42000	20241209	5.12	50200	-12.05	20240705	42000	5.12	20241209	50200	-12.05	20240705	42000	5.12	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
103	20241212	110346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	300	2	0.68	51747850	1174	28.03	43850	44350	43850	57000	30700	43850	44078.24	18.69	0	46	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2137	3.29	0.33	12	0.02	13404.00	132641.00	50200	20240705	-12.05	42000	20241209	5.12	50200	-12.05	20240705	42000	5.12	20241209	50200	-12.05	20240705	42000	5.12	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
104	20241212	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	250	2	0.57	39738750	902	21.54	43850	44300	43850	57000	30700	43850	44056.26	18.69	0	4	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2134	3.29	0.33	12	0.02	13404.00	132641.00	50200	20240705	-12.15	42000	20241209	5.00	50200	-12.15	20240705	42000	5.00	20241209	50200	-12.15	20240705	42000	5.00	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
105	20241212	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44200	350	2	0.80	11590050	264	6.30	43850	44200	43850	57000	30700	43850	43901.70	18.69	0	10	44483	44166	43733	43416	42983	44325	43575	242	13150	5000	33320	50	1	4840000	2139	3.30	0.33	12	0.01	13404.00	132641.00	50200	20240705	-11.95	42000	20241209	5.24	50200	-11.95	20240705	42000	5.24	20241209	50200	-11.95	20240705	42000	5.24	20241209	0.06	N	025000	5000	242 억	904426	N	N	0	N	N
106	20241211	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	450	2	1.04	183300400	4187	71.40	43400	44050	43300	56400	30400	43400	43778.46	18.66	0	1341	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2122	3.27	0.33	12	0.09	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
107	20241211	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43900	500	2	1.15	166123400	3796	64.73	43400	44050	43300	56400	30400	43400	43762.75	18.66	0	1408	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2125	3.28	0.33	12	0.08	13404.00	132641.00	50200	20240705	-12.55	42000	20241209	4.52	50200	-12.55	20240705	42000	4.52	20241209	50200	-12.55	20240705	42000	4.52	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
108	20241211	140346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	600	2	1.38	150306600	3436	58.59	43400	44050	43300	56400	30400	43400	43744.64	18.66	0	1580	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2130	3.28	0.33	12	0.07	13404.00	132641.00	50200	20240705	-12.35	42000	20241209	4.76	50200	-12.35	20240705	42000	4.76	20241209	50200	-12.35	20240705	42000	4.76	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
109	20241211	130348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43950	550	2	1.27	142210850	3252	55.46	43400	44000	43300	56400	30400	43400	43730.27	18.66	0	1651	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2127	3.28	0.33	12	0.07	13404.00	132641.00	50200	20240705	-12.45	42000	20241209	4.64	50200	-12.45	20240705	42000	4.64	20241209	50200	-12.45	20240705	42000	4.64	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
110	20241211	120349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43900	500	2	1.15	131453650	3007	51.28	43400	43950	43300	56400	30400	43400	43715.88	18.66	0	1631	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2125	3.28	0.33	12	0.06	13404.00	132641.00	50200	20240705	-12.55	42000	20241209	4.52	50200	-12.55	20240705	42000	4.52	20241209	50200	-12.55	20240705	42000	4.52	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
111	20241211	110347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	450	2	1.04	107763350	2467	42.07	43400	43900	43300	56400	30400	43400	43681.94	18.66	0	1287	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2122	3.27	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	50200	-12.65	20240705	42000	4.40	20241209	50200	-12.65	20240705	42000	4.40	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
112	20241211	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43750	350	2	0.81	82335650	1886	32.16	43400	43900	43300	56400	30400	43400	43656.23	18.66	0	1095	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2118	3.26	0.33	12	0.04	13404.00	132641.00	50200	20240705	-12.85	42000	20241209	4.17	50200	-12.85	20240705	42000	4.17	20241209	50200	-12.85	20240705	42000	4.17	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
113	20241211	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	200	2	0.46	3433200	79	1.35	43400	43600	43300	56400	30400	43400	43458.23	18.66	0	36	44233	43816	43083	42666	41933	44025	42875	242	13000	5000	32980	50	1	4840000	2110	3.25	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.15	42000	20241209	3.81	50200	-13.15	20240705	42000	3.81	20241209	50200	-13.15	20240705	42000	3.81	20241209	0.05	N	025000	5000	242 억	903118	N	N	17	N	N
114	20241210	160346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	1100	2	2.60	252610100	5864	26.90	42350	43500	42350	54900	29650	42300	43078.12	18.62	0	1221	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2101	3.24	0.33	12	0.12	13404.00	132641.00	50200	20240705	-13.55	42000	20241209	3.33	50200	-13.55	20240705	42000	3.33	20241209	50200	-13.55	20240705	42000	3.33	20241209	0.04	N	025000	5000	242 억	901329	N	N	17	N	N
115	20241210	150345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43350	1050	2	2.48	246626400	5726	26.27	42350	43500	42350	54900	29650	42300	43071.32	18.62	0	1196	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2098	3.23	0.33	12	0.12	13404.00	132641.00	50200	20240705	-13.65	42000	20241209	3.21	50200	-13.65	20240705	42000	3.21	20241209	50200	-13.65	20240705	42000	3.21	20241209	0.04	N	025000	5000	242 억	901329	N	N	29	N	N
116	20241210	140345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43100	800	2	1.89	234734300	5451	25.01	42350	43500	42350	54900	29650	42300	43062.61	18.62	0	1104	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2086	3.22	0.32	12	0.11	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	50200	-14.14	20240705	42000	2.62	20241209	50200	-14.14	20240705	42000	2.62	20241209	0.04	N	025000	5000	242 억	901329	N	N	29	N	N
117	20241210	130344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42900	600	2	1.42	181510900	4219	19.35	42350	43400	42350	54900	29650	42300	43022.26	18.62	0	910	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2076	3.20	0.32	12	0.09	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	50200	-14.54	20240705	42000	2.14	20241209	50200	-14.54	20240705	42000	2.14	20241209	0.04	N	025000	5000	242 억	901329	N	N	29	N	N
118	20241210	120344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43050	750	2	1.77	148890500	3460	15.87	42350	43400	42350	54900	29650	42300	43031.94	18.62	0	741	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2084	3.21	0.32	12	0.07	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	50200	-14.24	20240705	42000	2.50	20241209	50200	-14.24	20240705	42000	2.50	20241209	0.04	N	025000	5000	242 억	901329	N	N	29	N	N
119	20241210	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43000	700	2	1.65	125040950	2906	13.33	42350	43400	42350	54900	29650	42300	43028.54	18.62	0	622	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2081	3.21	0.32	12	0.06	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	50200	-14.34	20240705	42000	2.38	20241209	50200	-14.34	20240705	42000	2.38	20241209	0.04	N	025000	5000	242 억	901329	N	N	29	N	N
120	20241210	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43050	750	2	1.77	62527600	1453	6.67	42350	43400	42350	54900	29650	42300	43033.45	18.62	0	520	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2084	3.21	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	50200	-14.24	20240705	42000	2.50	20241209	50200	-14.24	20240705	42000	2.50	20241209	0.04	N	025000	5000	242 억	901329	N	N	29	N	N
121	20241210	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42350	50	2	0.12	1948500	46	0.21	42350	42750	42350	54900	29650	42300	42358.70	18.62	0	2	44433	43366	42683	41616	40933	43025	41275	242	12600	5000	32140	50	1	4840000	2050	3.16	0.32	12	0.00	13404.00	132641.00	50200	20240705	-15.64	42000	20241209	0.83	50200	-15.64	20240705	42000	0.83	20241209	50200	-15.64	20240705	42000	0.83	20241209	0.04	N	025000	5000	242 억	901329	N	N	29	N	N
122	20241209	160343	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	42300	-1550	5	-3.53	920962550	21704	178.97	43750	43750	42000	57000	30700	43850	42430.89	18.62	0	219	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2047	3.16	0.32	12	0.45	13404.00	132641.00	50200	20240705	-15.74	42000	20241209	0.71	50200	-15.74	20240705	42000	0.71	20241209	50200	-15.74	20240705	42000	0.71	20241209	0.04	N	025000	5000	242 억	901221	N	N	29	N	N
123	20241209	150345	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	42450	-1400	5	-3.19	894897550	21089	173.90	43750	43750	42000	57000	30700	43850	42432.31	18.62	0	589	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2055	3.17	0.32	12	0.44	13404.00	132641.00	50200	20240705	-15.44	42000	20241209	1.07	50200	-15.44	20240705	42000	1.07	20241209	50200	-15.44	20240705	42000	1.07	20241209	0.04	N	025000	5000	242 억	901221	N	N	2	N	N
124	20241209	140344	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	42400	-1450	5	-3.31	821138800	19352	159.58	43750	43750	42000	57000	30700	43850	42429.53	18.62	0	1555	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2052	3.16	0.32	12	0.40	13404.00	132641.00	50200	20240705	-15.54	42000	20241209	0.95	50200	-15.54	20240705	42000	0.95	20241209	50200	-15.54	20240705	42000	0.95	20241209	0.04	N	025000	5000	242 억	901221	N	N	2	N	N
125	20241209	130346	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	42100	-1750	5	-3.99	725977900	17095	140.97	43750	43750	42000	57000	30700	43850	42464.83	18.62	0	1906	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2038	3.14	0.32	12	0.35	13404.00	132641.00	50200	20240705	-16.14	42000	20241209	0.24	50200	-16.14	20240705	42000	0.24	20241209	50200	-16.14	20240705	42000	0.24	20241209	0.04	N	025000	5000	242 억	901221	N	N	2	N	N
126	20241209	120344	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	42450	-1400	5	-3.19	539531700	12674	104.51	43750	43750	42300	57000	30700	43850	42566.93	18.62	0	1454	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2055	3.17	0.32	12	0.26	13404.00	132641.00	50200	20240705	-15.44	42300	20241209	0.35	50200	-15.44	20240705	42300	0.35	20241209	50200	-15.44	20240705	42300	0.35	20241209	0.04	N	025000	5000	242 억	901221	N	N	2	N	N
127	20241209	110345	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	42650	-1200	5	-2.74	407793700	9569	78.91	43750	43750	42300	57000	30700	43850	42612.24	18.62	0	1175	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2064	3.18	0.32	12	0.20	13404.00	132641.00	50200	20240705	-15.04	42300	20241209	0.83	50200	-15.04	20240705	42300	0.83	20241209	50200	-15.04	20240705	42300	0.83	20241209	0.04	N	025000	5000	242 억	901221	N	N	2	N	N
128	20241209	100344	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	42600	-1250	5	-2.85	286792150	6724	55.45	43750	43750	42300	57000	30700	43850	42646.65	18.62	0	1247	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2062	3.18	0.32	12	0.14	13404.00	132641.00	50200	20240705	-15.14	42300	20241209	0.71	50200	-15.14	20240705	42300	0.71	20241209	50200	-15.14	20240705	42300	0.71	20241209	0.04	N	025000	5000	242 억	901221	N	N	2	N	N
129	20241209	090342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	-550	5	-1.25	5187550	119	0.98	43750	43750	43300	57000	30700	43850	43506.18	18.62	0	26	44783	44316	43733	43266	42683	44025	42975	242	13150	5000	33320	50	1	4840000	2096	3.23	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.75	42300	20240117	2.36	50200	-13.75	20240705	42300	2.36	20240117	50200	-13.75	20240705	42300	2.36	20240117	0.04	N	025000	5000	242 억	901221	N	N	2	N	N
130	20241206	160341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	-250	5	-0.57	527342150	12126	165.43	44200	44200	43150	57300	30900	44100	43488.55	18.70	0	-4252	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2122	3.27	0.33	12	0.25	13404.00	132641.00	50200	20240705	-12.65	42300	20240117	3.66	50200	-12.65	20240705	42300	3.66	20240117	50200	-12.65	20240705	42300	3.66	20240117	0.04	N	025000	5000	242 억	905182	N	N	2	N	N
131	20241206	150343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43550	-550	5	-1.25	508939800	11705	159.69	44200	44200	43150	57300	30900	44100	43480.55	18.70	0	-4067	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2108	3.25	0.33	12	0.24	13404.00	132641.00	50200	20240705	-13.25	42300	20240117	2.96	50200	-13.25	20240705	42300	2.96	20240117	50200	-13.25	20240705	42300	2.96	20240117	0.04	N	025000	5000	242 억	905182	N	N	6	N	N
132	20241206	140341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	-850	5	-1.93	453173050	10418	142.13	44200	44200	43150	57300	30900	44100	43499.04	18.70	0	-3939	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2093	3.23	0.33	12	0.22	13404.00	132641.00	50200	20240705	-13.84	42300	20240117	2.25	50200	-13.84	20240705	42300	2.25	20240117	50200	-13.84	20240705	42300	2.25	20240117	0.04	N	025000	5000	242 억	905182	N	N	6	N	N
133	20241206	130343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43450	-650	5	-1.47	374990350	8612	117.49	44200	44200	43150	57300	30900	44100	43542.77	18.70	0	-3015	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2103	3.24	0.33	12	0.18	13404.00	132641.00	50200	20240705	-13.45	42300	20240117	2.72	50200	-13.45	20240705	42300	2.72	20240117	50200	-13.45	20240705	42300	2.72	20240117	0.04	N	025000	5000	242 억	905182	N	N	6	N	N
134	20241206	120340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43450	-650	5	-1.47	327498300	7522	102.62	44200	44200	43150	57300	30900	44100	43538.73	18.70	0	-2521	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2103	3.24	0.33	12	0.16	13404.00	132641.00	50200	20240705	-13.45	42300	20240117	2.72	50200	-13.45	20240705	42300	2.72	20240117	50200	-13.45	20240705	42300	2.72	20240117	0.04	N	025000	5000	242 억	905182	N	N	6	N	N
135	20241206	110342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	-800	5	-1.81	269439300	6185	84.38	44200	44200	43150	57300	30900	44100	43563.35	18.70	0	-2331	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2096	3.23	0.33	12	0.13	13404.00	132641.00	50200	20240705	-13.75	42300	20240117	2.36	50200	-13.75	20240705	42300	2.36	20240117	50200	-13.75	20240705	42300	2.36	20240117	0.04	N	025000	5000	242 억	905182	N	N	6	N	N
136	20241206	100339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	-600	5	-1.36	152761750	3495	47.68	44200	44200	43400	57300	30900	44100	43708.66	18.70	0	-1520	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2105	3.25	0.33	12	0.07	13404.00	132641.00	50200	20240705	-13.35	42300	20240117	2.84	50200	-13.35	20240705	42300	2.84	20240117	50200	-13.35	20240705	42300	2.84	20240117	0.04	N	025000	5000	242 억	905182	N	N	6	N	N
137	20241206	090341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	50	2	0.11	3485950	79	1.08	44200	44200	44100	57300	30900	44100	44125.95	18.70	0	11	45166	44632	44266	43732	43366	44450	43550	242	13200	5000	33510	50	1	4840000	2137	3.29	0.33	12	0.00	13404.00	132641.00	50200	20240705	-12.05	42300	20240117	4.37	50200	-12.05	20240705	42300	4.37	20240117	50200	-12.05	20240705	42300	4.37	20240117	0.04	N	025000	5000	242 억	905182	N	N	6	N	N
138	20241205	160336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	-700	5	-1.56	324273350	7329	104.21	44800	44800	43900	58200	31400	44800	44245.68	18.76	0	-2550	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2134	3.29	0.33	12	0.15	13404.00	132641.00	50200	20240705	-12.15	42300	20240117	4.26	50200	-12.15	20240705	42300	4.26	20240117	50200	-12.15	20240705	42300	4.26	20240117	0.04	N	025000	5000	242 억	907983	N	N	6	N	N
139	20241205	150339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	-650	5	-1.45	306982350	6937	98.64	44800	44800	43900	58200	31400	44800	44252.90	18.76	0	-2364	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2137	3.29	0.33	12	0.14	13404.00	132641.00	50200	20240705	-12.05	42300	20240117	4.37	50200	-12.05	20240705	42300	4.37	20240117	50200	-12.05	20240705	42300	4.37	20240117	0.04	N	025000	5000	242 억	907983	N	N	3	N	N
140	20241205	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	-650	5	-1.45	279237350	6308	89.69	44800	44800	43900	58200	31400	44800	44267.18	18.76	0	-1952	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2137	3.29	0.33	12	0.13	13404.00	132641.00	50200	20240705	-12.05	42300	20240117	4.37	50200	-12.05	20240705	42300	4.37	20240117	50200	-12.05	20240705	42300	4.37	20240117	0.04	N	025000	5000	242 억	907983	N	N	3	N	N
141	20241205	130337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	-650	5	-1.45	196729150	4436	63.07	44800	44800	44100	58200	31400	44800	44348.32	18.76	0	-1471	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2137	3.29	0.33	12	0.09	13404.00	132641.00	50200	20240705	-12.05	42300	20240117	4.37	50200	-12.05	20240705	42300	4.37	20240117	50200	-12.05	20240705	42300	4.37	20240117	0.04	N	025000	5000	242 억	907983	N	N	3	N	N
142	20241205	120338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	-550	5	-1.23	148240650	3339	47.48	44800	44800	44150	58200	31400	44800	44396.72	18.76	0	-1260	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2142	3.30	0.33	12	0.07	13404.00	132641.00	50200	20240705	-11.85	42300	20240117	4.61	50200	-11.85	20240705	42300	4.61	20240117	50200	-11.85	20240705	42300	4.61	20240117	0.04	N	025000	5000	242 억	907983	N	N	3	N	N
143	20241205	110336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44300	-500	5	-1.12	89874850	2020	28.72	44800	44800	44200	58200	31400	44800	44492.50	18.76	0	-605	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2144	3.30	0.33	12	0.04	13404.00	132641.00	50200	20240705	-11.75	42300	20240117	4.73	50200	-11.75	20240705	42300	4.73	20240117	50200	-11.75	20240705	42300	4.73	20240117	0.04	N	025000	5000	242 억	907983	N	N	3	N	N
144	20241205	100335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44450	-350	5	-0.78	57186950	1282	18.23	44800	44800	44400	58200	31400	44800	44607.61	18.76	0	-360	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2151	3.32	0.34	12	0.03	13404.00	132641.00	50200	20240705	-11.45	42300	20240117	5.08	50200	-11.45	20240705	42300	5.08	20240117	50200	-11.45	20240705	42300	5.08	20240117	0.04	N	025000	5000	242 억	907983	N	N	3	N	N
145	20241205	090337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	-200	5	-0.45	23338700	521	7.41	44800	44800	44600	58200	31400	44800	44795.97	18.76	0	-41	45333	45066	44833	44566	44333	45200	44700	242	13400	5000	34040	50	1	4840000	2159	3.33	0.34	12	0.01	13404.00	132641.00	50200	20240705	-11.16	42300	20240117	5.44	50200	-11.16	20240705	42300	5.44	20240117	50200	-11.16	20240705	42300	5.44	20240117	0.04	N	025000	5000	242 억	907983	N	N	3	N	N
146	20241204	160332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-500	5	-1.10	315010350	7033	145.61	44650	45100	44600	58800	31750	45300	44790.32	18.83	0	-3268	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2168	3.34	0.34	12	0.15	13404.00	132641.00	50200	20240705	-10.76	42300	20240117	5.91	50200	-10.76	20240705	42300	5.91	20240117	50200	-10.76	20240705	42300	5.91	20240117	0.04	N	025000	5000	242 억	911136	N	N	3	N	N
147	20241204	150333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44700	-600	5	-1.32	303378700	6773	140.23	44650	45100	44600	58800	31750	45300	44792.37	18.83	0	-3078	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2163	3.33	0.34	12	0.14	13404.00	132641.00	50200	20240705	-10.96	42300	20240117	5.67	50200	-10.96	20240705	42300	5.67	20240117	50200	-10.96	20240705	42300	5.67	20240117	0.04	N	025000	5000	242 억	911136	N	N	2	N	N
148	20241204	140332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	-550	5	-1.21	201922650	4503	93.23	44650	45100	44650	58800	31750	45300	44841.81	18.83	0	-1769	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2166	3.34	0.34	12	0.09	13404.00	132641.00	50200	20240705	-10.86	42300	20240117	5.79	50200	-10.86	20240705	42300	5.79	20240117	50200	-10.86	20240705	42300	5.79	20240117	0.04	N	025000	5000	242 억	911136	N	N	2	N	N
149	20241204	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-500	5	-1.10	155119150	3458	71.59	44650	45100	44650	58800	31750	45300	44858.05	18.83	0	-1296	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2168	3.34	0.34	12	0.07	13404.00	132641.00	50200	20240705	-10.76	42300	20240117	5.91	50200	-10.76	20240705	42300	5.91	20240117	50200	-10.76	20240705	42300	5.91	20240117	0.04	N	025000	5000	242 억	911136	N	N	2	N	N
150	20241204	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-400	5	-0.88	128418550	2863	59.28	44650	45100	44650	58800	31750	45300	44854.54	18.83	0	-1076	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2173	3.35	0.34	12	0.06	13404.00	132641.00	50200	20240705	-10.56	42300	20240117	6.15	50200	-10.56	20240705	42300	6.15	20240117	50200	-10.56	20240705	42300	6.15	20240117	0.04	N	025000	5000	242 억	911136	N	N	2	N	N
151	20241204	110325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-500	5	-1.10	108722650	2424	50.19	44650	45100	44650	58800	31750	45300	44852.58	18.83	0	-841	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2168	3.34	0.34	12	0.05	13404.00	132641.00	50200	20240705	-10.76	42300	20240117	5.91	50200	-10.76	20240705	42300	5.91	20240117	50200	-10.76	20240705	42300	5.91	20240117	0.04	N	025000	5000	242 억	911136	N	N	2	N	N
152	20241204	100325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	-550	5	-1.21	60969150	1359	28.14	44650	45100	44650	58800	31750	45300	44863.25	18.83	0	-427	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2166	3.34	0.34	12	0.03	13404.00	132641.00	50200	20240705	-10.86	42300	20240117	5.79	50200	-10.86	20240705	42300	5.79	20240117	50200	-10.86	20240705	42300	5.79	20240117	0.04	N	025000	5000	242 억	911136	N	N	2	N	N
153	20241204	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	-250	5	-0.55	5091500	114	2.36	44650	45100	44650	58800	31750	45300	44662.28	18.83	0	36	45733	45516	45083	44866	44433	45625	44975	242	13500	5000	34420	50	1	4840000	2180	3.36	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.26	42300	20240117	6.50	50200	-10.26	20240705	42300	6.50	20240117	50200	-10.26	20240705	42300	6.50	20240117	0.04	N	025000	5000	242 억	911136	N	N	2	N	N
154	20241203	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45300	400	2	0.89	216853450	4821	69.87	44800	45300	44650	58300	31450	44900	44981.01	18.82	0	342	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2193	3.38	0.34	12	0.10	13404.00	132641.00	50200	20240705	-9.76	42300	20240117	7.09	50200	-9.76	20240705	42300	7.09	20240117	50200	-9.76	20240705	42300	7.09	20240117	0.03	N	025000	5000	242 억	910907	N	N	2	N	N
155	20241203	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45250	350	2	0.78	214498650	4769	69.12	44800	45300	44650	58300	31450	44900	44977.70	18.82	0	316	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2190	3.38	0.34	12	0.10	13404.00	132641.00	50200	20240705	-9.86	42300	20240117	6.97	50200	-9.86	20240705	42300	6.97	20240117	50200	-9.86	20240705	42300	6.97	20240117	0.03	N	025000	5000	242 억	910907	N	N	6	N	N
156	20241203	140349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45300	400	2	0.89	193953300	4315	62.54	44800	45300	44650	58300	31450	44900	44948.62	18.82	0	51	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2193	3.38	0.34	12	0.09	13404.00	132641.00	50200	20240705	-9.76	42300	20240117	7.09	50200	-9.76	20240705	42300	7.09	20240117	50200	-9.76	20240705	42300	7.09	20240117	0.03	N	025000	5000	242 억	910907	N	N	6	N	N
157	20241203	130346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45250	350	2	0.78	187707850	4177	60.54	44800	45250	44650	58300	31450	44900	44938.44	18.82	0	-5	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2190	3.38	0.34	12	0.09	13404.00	132641.00	50200	20240705	-9.86	42300	20240117	6.97	50200	-9.86	20240705	42300	6.97	20240117	50200	-9.86	20240705	42300	6.97	20240117	0.03	N	025000	5000	242 억	910907	N	N	6	N	N
158	20241203	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45200	300	2	0.67	172876750	3849	55.78	44800	45250	44650	58300	31450	44900	44914.72	18.82	0	-8	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2188	3.37	0.34	12	0.08	13404.00	132641.00	50200	20240705	-9.96	42300	20240117	6.86	50200	-9.96	20240705	42300	6.86	20240117	50200	-9.96	20240705	42300	6.86	20240117	0.03	N	025000	5000	242 억	910907	N	N	6	N	N
159	20241203	110346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	250	2	0.56	132494800	2955	42.83	44800	45150	44650	58300	31450	44900	44837.50	18.82	0	225	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2185	3.37	0.34	12	0.06	13404.00	132641.00	50200	20240705	-10.06	42300	20240117	6.74	50200	-10.06	20240705	42300	6.74	20240117	50200	-10.06	20240705	42300	6.74	20240117	0.03	N	025000	5000	242 억	910907	N	N	6	N	N
160	20241203	100338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-100	5	-0.22	102630250	2292	33.22	44800	44900	44650	58300	31450	44900	44777.60	18.82	0	323	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2168	3.34	0.34	12	0.05	13404.00	132641.00	50200	20240705	-10.76	42300	20240117	5.91	50200	-10.76	20240705	42300	5.91	20240117	50200	-10.76	20240705	42300	5.91	20240117	0.03	N	025000	5000	242 억	910907	N	N	6	N	N
161	20241203	090338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-100	5	-0.22	179200	4	0.06	44800	44800	44800	58300	31450	44900	44800.00	18.82	0	1	45633	45266	44783	44416	43933	45025	44175	242	13400	5000	34120	50	1	4840000	2168	3.34	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.76	42300	20240117	5.91	50200	-10.76	20240705	42300	5.91	20240117	50200	-10.76	20240705	42300	5.91	20240117	0.03	N	025000	5000	242 억	910907	N	N	6	N	N
162	20241202	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-50	5	-0.11	307166750	6900	79.88	45150	45150	44300	58400	31500	44950	44516.81	18.80	0	1044	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2173	3.35	0.34	12	0.14	13404.00	132641.00	50200	20240705	-10.56	42300	20240117	6.15	50200	-10.56	20240705	42300	6.15	20240117	50200	-10.56	20240705	42300	6.15	20240117	0.03	N	025000	5000	242 억	909711	N	N	6	N	N
163	20241202	150352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	-350	5	-0.78	294861150	6625	76.70	45150	45150	44300	58400	31500	44950	44507.34	18.80	0	1142	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2159	3.33	0.34	12	0.14	13404.00	132641.00	50200	20240705	-11.16	42300	20240117	5.44	50200	-11.16	20240705	42300	5.44	20240117	50200	-11.16	20240705	42300	5.44	20240117	0.03	N	025000	5000	242 억	909711	N	N	0	N	N
164	20241202	140339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44550	-400	5	-0.89	279894650	6289	72.81	45150	45150	44300	58400	31500	44950	44505.43	18.80	0	1106	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2156	3.32	0.34	12	0.13	13404.00	132641.00	50200	20240705	-11.25	42300	20240117	5.32	50200	-11.25	20240705	42300	5.32	20240117	50200	-11.25	20240705	42300	5.32	20240117	0.03	N	025000	5000	242 억	909711	N	N	0	N	N
165	20241202	130343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44450	-500	5	-1.11	273969300	6156	71.27	45150	45150	44300	58400	31500	44950	44504.43	18.80	0	1102	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2151	3.32	0.34	12	0.13	13404.00	132641.00	50200	20240705	-11.45	42300	20240117	5.08	50200	-11.45	20240705	42300	5.08	20240117	50200	-11.45	20240705	42300	5.08	20240117	0.03	N	025000	5000	242 억	909711	N	N	0	N	N
166	20241202	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44400	-550	5	-1.22	261385900	5873	67.99	45150	45150	44300	58400	31500	44950	44506.37	18.80	0	1140	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2149	3.31	0.33	12	0.12	13404.00	132641.00	50200	20240705	-11.55	42300	20240117	4.96	50200	-11.55	20240705	42300	4.96	20240117	50200	-11.55	20240705	42300	4.96	20240117	0.03	N	025000	5000	242 억	909711	N	N	0	N	N
167	20241202	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44500	-450	5	-1.00	227016600	5100	59.04	45150	45150	44300	58400	31500	44950	44513.06	18.80	0	1155	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2154	3.32	0.34	12	0.11	13404.00	132641.00	50200	20240705	-11.35	42300	20240117	5.20	50200	-11.35	20240705	42300	5.20	20240117	50200	-11.35	20240705	42300	5.20	20240117	0.03	N	025000	5000	242 억	909711	N	N	0	N	N
168	20241202	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44500	-450	5	-1.00	118067900	2646	30.63	45150	45150	44400	58400	31500	44950	44621.28	18.80	0	363	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2154	3.32	0.34	12	0.05	13404.00	132641.00	50200	20240705	-11.35	42300	20240117	5.20	50200	-11.35	20240705	42300	5.20	20240117	50200	-11.35	20240705	42300	5.20	20240117	0.03	N	025000	5000	242 억	909711	N	N	0	N	N
169	20241202	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	200	2	0.44	135450	3	0.03	45150	45150	45150	58400	31500	44950	45150.00	18.80	0	1	46150	45550	45200	44600	44250	45375	44425	242	13450	5000	34160	50	1	4840000	2185	3.37	0.34	12	0.00	13404.00	132641.00	50200	20240705	-10.06	42300	20240117	6.74	50200	-10.06	20240705	42300	6.74	20240117	50200	-10.06	20240705	42300	6.74	20240117	0.03	N	025000	5000	242 억	909711	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History