KissMeData/073240/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

73 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	160658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
3	20241231	150657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
4	20241231	140656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
5	20241231	130658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
6	20241231	120658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
7	20241231	110656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
8	20241231	100652	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
9	20241231	090700	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1834490585	382848	77.81	4640	4845	4640	6100	3290	4695	4791.82	8.50	133278	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24409730	N	N	4522	N	N
10	20241230	160654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	80	2	1.70	1814962825	378763	76.98	4640	4845	4640	6100	3290	4695	4791.82	8.45	0	138991	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13717	8.70	1.08	12	0.13	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	4522	N	N
11	20241230	150658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	75	2	1.60	1478657605	308267	62.65	4640	4845	4640	6100	3290	4695	4796.68	8.45	0	106512	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13702	8.69	1.08	12	0.11	549.00	4401.00	8360	20240507	-42.94	4070	20241023	17.20	8360	-42.94	20240507	4070	17.20	20241023	8360	-42.94	20240507	4070	17.20	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	2617	N	N
12	20241230	140657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	125	2	2.66	1133905580	236436	48.05	4640	4845	4640	6100	3290	4695	4795.82	8.45	0	85723	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13846	8.78	1.10	12	0.08	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	8360	-42.34	20240507	4070	18.43	20241023	8360	-42.34	20240507	4070	18.43	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	2617	N	N
13	20241230	130656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	125	2	2.66	927602020	193471	39.32	4640	4845	4640	6100	3290	4695	4794.53	8.45	0	67448	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13846	8.78	1.10	12	0.07	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	8360	-42.34	20240507	4070	18.43	20241023	8360	-42.34	20240507	4070	18.43	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	2617	N	N
14	20241230	120654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	130	2	2.77	808110755	168608	34.27	4640	4845	4640	6100	3290	4695	4792.84	8.45	0	54273	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13860	8.79	1.10	12	0.06	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	8360	-42.28	20240507	4070	18.55	20241023	8360	-42.28	20240507	4070	18.55	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	2617	N	N
15	20241230	110656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	135	2	2.88	642176175	134181	27.27	4640	4845	4640	6100	3290	4695	4785.89	8.45	0	54271	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13875	8.80	1.10	12	0.05	549.00	4401.00	8360	20240507	-42.22	4070	20241023	18.67	8360	-42.22	20240507	4070	18.67	20241023	8360	-42.22	20240507	4070	18.67	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	2617	N	N
16	20241230	100656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	115	2	2.45	431999520	90613	18.42	4640	4825	4640	6100	3290	4695	4767.52	8.45	0	38354	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13817	8.76	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	8360	-42.46	20240507	4070	18.18	20241023	8360	-42.46	20240507	4070	18.18	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	2617	N	N
17	20241230	090658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	30	2	0.64	97453955	20813	4.23	4640	4740	4640	6100	3290	4695	4682.36	8.45	0	7813	4938	4816	4728	4606	4518	4772	4562	14363	1405	5000	3470	5	1	287260287	13573	8.61	1.07	12	0.01	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	8360	-43.48	20240507	4070	16.09	20241023	8360	-43.48	20240507	4070	16.09	20241023	0.18	N	073240	5000	14363 억	24276452	N	N	2617	N	N
18	20241227	160653	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	-155	5	-3.20	2311129440	490198	254.68	4845	4850	4640	6300	3395	4850	4714.68	8.46	0	-62978	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13487	8.55	1.07	12	0.17	549.00	4401.00	8360	20240507	-43.84	4070	20241023	15.36	8360	-43.84	20240507	4070	15.36	20241023	8360	-43.84	20240507	4070	15.36	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	2617	N	N
19	20241227	150652	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4680	-170	5	-3.51	2074239625	439807	228.50	4845	4850	4640	6300	3395	4850	4716.24	8.46	0	-51485	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13444	8.52	1.06	12	0.15	549.00	4401.00	8360	20240507	-44.02	4070	20241023	14.99	8360	-44.02	20240507	4070	14.99	20241023	8360	-44.02	20240507	4070	14.99	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	3744	N	N
20	20241227	140655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4685	-165	5	-3.40	1908798640	404496	210.15	4845	4850	4640	6300	3395	4850	4718.95	8.46	0	-60711	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13458	8.53	1.06	12	0.14	549.00	4401.00	8360	20240507	-43.96	4070	20241023	15.11	8360	-43.96	20240507	4070	15.11	20241023	8360	-43.96	20240507	4070	15.11	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	3744	N	N
21	20241227	130654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4670	-180	5	-3.71	1759278940	372555	193.56	4845	4850	4640	6300	3395	4850	4722.19	8.46	0	-65191	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13415	8.51	1.06	12	0.13	549.00	4401.00	8360	20240507	-44.14	4070	20241023	14.74	8360	-44.14	20240507	4070	14.74	20241023	8360	-44.14	20240507	4070	14.74	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	3744	N	N
22	20241227	120654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	-155	5	-3.20	1511566040	319424	165.95	4845	4850	4645	6300	3395	4850	4732.15	8.46	0	-82816	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13487	8.55	1.07	12	0.11	549.00	4401.00	8360	20240507	-43.84	4070	20241023	15.36	8360	-43.84	20240507	4070	15.36	20241023	8360	-43.84	20240507	4070	15.36	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	3744	N	N
23	20241227	110653	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4685	-165	5	-3.40	974526445	204601	106.30	4845	4850	4685	6300	3395	4850	4763.05	8.46	0	-81501	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13458	8.53	1.06	12	0.07	549.00	4401.00	8360	20240507	-43.96	4070	20241023	15.11	8360	-43.96	20240507	4070	15.11	20241023	8360	-43.96	20240507	4070	15.11	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	3744	N	N
24	20241227	100651	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	-50	5	-1.03	417664490	87360	45.39	4845	4845	4745	6300	3395	4850	4780.94	8.46	0	-15421	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13788	8.74	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	8360	-42.58	20240507	4070	17.94	20241023	8360	-42.58	20240507	4070	17.94	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	3744	N	N
25	20241227	090655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4805	-45	5	-0.93	38282355	7945	4.13	4845	4845	4775	6300	3395	4850	4818.34	8.46	0	-3296	4916	4882	4831	4797	4746	4900	4815	14363	1450	5000	3580	5	1	287260287	13803	8.75	1.09	12	0.00	549.00	4401.00	8360	20240507	-42.52	4070	20241023	18.06	8360	-42.52	20240507	4070	18.06	20241023	8360	-42.52	20240507	4070	18.06	20241023	0.17	N	073240	5000	14363 억	24316130	N	N	3744	N	N
26	20241226	160650	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	45	2	0.94	919152290	190489	61.14	4810	4865	4780	6240	3365	4805	4825.19	8.46	0	16470	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13932	8.83	1.10	12	0.07	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	3744	N	N
27	20241226	150647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4835	30	2	0.62	792548705	164323	52.74	4810	4865	4780	6240	3365	4805	4823.11	8.46	0	21403	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13889	8.81	1.10	12	0.06	549.00	4401.00	8360	20240507	-42.17	4070	20241023	18.80	8360	-42.17	20240507	4070	18.80	20241023	8360	-42.17	20240507	4070	18.80	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	1993	N	N
28	20241226	140646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	5	2	0.10	702448290	145652	46.75	4810	4865	4780	6240	3365	4805	4822.79	8.46	0	21705	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13817	8.76	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	8360	-42.46	20240507	4070	18.18	20241023	8360	-42.46	20240507	4070	18.18	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	1993	N	N
29	20241226	130648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4840	35	2	0.73	600019120	124384	39.92	4810	4865	4780	6240	3365	4805	4823.93	8.46	0	17307	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13903	8.82	1.10	12	0.04	549.00	4401.00	8360	20240507	-42.11	4070	20241023	18.92	8360	-42.11	20240507	4070	18.92	20241023	8360	-42.11	20240507	4070	18.92	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	1993	N	N
30	20241226	120645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4840	35	2	0.73	440846800	91552	29.39	4810	4855	4780	6240	3365	4805	4815.26	8.46	0	5794	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13903	8.82	1.10	12	0.03	549.00	4401.00	8360	20240507	-42.11	4070	20241023	18.92	8360	-42.11	20240507	4070	18.92	20241023	8360	-42.11	20240507	4070	18.92	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	1993	N	N
31	20241226	110648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	20	2	0.42	344110890	71573	22.97	4810	4845	4780	6240	3365	4805	4807.83	8.46	0	-1565	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13860	8.79	1.10	12	0.02	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	8360	-42.28	20240507	4070	18.55	20241023	8360	-42.28	20240507	4070	18.55	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	1993	N	N
32	20241226	100648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	15	2	0.31	225001580	46848	15.04	4810	4845	4780	6240	3365	4805	4802.80	8.46	0	2596	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13846	8.78	1.10	12	0.02	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	8360	-42.34	20240507	4070	18.43	20241023	8360	-42.34	20240507	4070	18.43	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	1993	N	N
33	20241226	090649	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4805	0	3	0.00	44595200	9273	2.98	4810	4845	4795	6240	3365	4805	4809.14	8.46	0	-5377	5008	4906	4838	4736	4668	4872	4702	14363	1435	5000	3550	5	1	287260287	13803	8.75	1.09	12	0.00	549.00	4401.00	8360	20240507	-42.52	4070	20241023	18.06	8360	-42.52	20240507	4070	18.06	20241023	8360	-42.52	20240507	4070	18.06	20241023	0.17	N	073240	5000	14363 억	24306363	N	N	1993	N	N
34	20241224	160647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4805	-105	5	-2.14	1490124125	309057	82.16	4930	4940	4770	6380	3440	4910	4821.52	8.48	0	-79301	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	13803	8.75	1.09	12	0.11	549.00	4401.00	8360	20240507	-42.52	4070	20241023	18.06	8360	-42.52	20240507	4070	18.06	20241023	8360	-42.52	20240507	4070	18.06	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	1832	N	N
35	20241224	150647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	-120	5	-2.44	1271651330	263509	70.05	4930	4940	4775	6380	3440	4910	4825.84	8.48	0	-72550	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	13760	8.72	1.09	12	0.09	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	8360	-42.70	20240507	4070	17.69	20241023	8360	-42.70	20240507	4070	17.69	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	2790	N	N
36	20241224	140645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	-85	5	-1.73	883748190	182607	48.55	4930	4940	4810	6380	3440	4910	4839.62	8.48	0	-24116	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	13860	8.79	1.10	12	0.06	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	8360	-42.28	20240507	4070	18.55	20241023	8360	-42.28	20240507	4070	18.55	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	2790	N	N
37	20241224	130647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	-90	5	-1.83	789877245	163122	43.37	4930	4940	4810	6380	3440	4910	4842.25	8.48	0	-17705	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	13846	8.78	1.10	12	0.06	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	8360	-42.34	20240507	4070	18.43	20241023	8360	-42.34	20240507	4070	18.43	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	2790	N	N
38	20241224	120646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	-80	5	-1.63	673640060	139034	36.96	4930	4940	4810	6380	3440	4910	4845.15	8.48	0	-5638	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	13875	8.80	1.10	12	0.05	549.00	4401.00	8360	20240507	-42.22	4070	20241023	18.67	8360	-42.22	20240507	4070	18.67	20241023	8360	-42.22	20240507	4070	18.67	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	2790	N	N
39	20241224	110648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	-90	5	-1.83	548469615	113065	30.06	4930	4940	4820	6380	3440	4910	4850.92	8.48	0	-5936	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	13846	8.78	1.10	12	0.04	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	8360	-42.34	20240507	4070	18.43	20241023	8360	-42.34	20240507	4070	18.43	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	2790	N	N
40	20241224	100647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	-60	5	-1.22	418432720	86153	22.90	4930	4940	4820	6380	3440	4910	4856.86	8.48	0	1598	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	13932	8.83	1.10	12	0.03	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	2790	N	N
41	20241224	090650	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	0	3	0.00	31413345	6396	1.70	4930	4940	4890	6380	3440	4910	4911.40	8.48	0	-3558	4966	4937	4901	4872	4836	4920	4855	14363	1470	5000	3630	5	1	287260287	14104	8.94	1.12	12	0.00	549.00	4401.00	8360	20240507	-41.27	4070	20241023	20.64	8360	-41.27	20240507	4070	20.64	20241023	8360	-41.27	20240507	4070	20.64	20241023	0.16	N	073240	5000	14363 억	24371260	N	N	2790	N	N
42	20241223	160641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	20	2	0.41	1834927045	375190	75.21	4930	4930	4865	6350	3425	4890	4890.66	8.47	-14616	53551	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14104	8.94	1.12	12	0.13	549.00	4401.00	8360	20240507	-41.27	4070	20241023	20.64	8360	-41.27	20240507	4070	20.64	20241023	8360	-41.27	20240507	4070	20.64	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	2790	N	N
43	20241223	150646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	5	2	0.10	1569409550	320985	64.34	4930	4930	4865	6350	3425	4890	4889.35	8.47	-14616	48432	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14061	8.92	1.11	12	0.11	549.00	4401.00	8360	20240507	-41.45	4070	20241023	20.27	8360	-41.45	20240507	4070	20.27	20241023	8360	-41.45	20240507	4070	20.27	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	4124	N	N
44	20241223	140641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	0	3	0.00	1257755975	257266	51.57	4930	4930	4865	6350	3425	4890	4888.93	8.47	-14616	32090	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14047	8.91	1.11	12	0.09	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	8360	-41.51	20240507	4070	20.15	20241023	8360	-41.51	20240507	4070	20.15	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	4124	N	N
45	20241223	130641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-5	5	-0.10	1033288960	211395	42.37	4930	4930	4865	6350	3425	4890	4887.95	8.47	-14616	12448	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14033	8.90	1.11	12	0.07	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	8360	-41.57	20240507	4070	20.02	20241023	8360	-41.57	20240507	4070	20.02	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	4124	N	N
46	20241223	120643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-5	5	-0.10	760206090	155402	31.15	4930	4930	4865	6350	3425	4890	4891.87	8.47	-14616	-9030	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14033	8.90	1.11	12	0.05	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	8360	-41.57	20240507	4070	20.02	20241023	8360	-41.57	20240507	4070	20.02	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	4124	N	N
47	20241223	110641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	10	2	0.20	550322170	112387	22.53	4930	4930	4865	6350	3425	4890	4896.67	8.47	-14616	-12419	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14076	8.93	1.11	12	0.04	549.00	4401.00	8360	20240507	-41.39	4070	20241023	20.39	8360	-41.39	20240507	4070	20.39	20241023	8360	-41.39	20240507	4070	20.39	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	4124	N	N
48	20241223	100637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	0	3	0.00	426461630	87138	17.47	4930	4930	4865	6350	3425	4890	4894.09	8.47	-14616	-14506	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14047	8.91	1.11	12	0.03	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	8360	-41.51	20240507	4070	20.15	20241023	8360	-41.51	20240507	4070	20.15	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	4124	N	N
49	20241223	090641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	5	2	0.10	88813150	18137	3.64	4930	4930	4865	6350	3425	4890	4896.79	8.47	-14616	-6200	5033	4961	4888	4816	4743	4925	4780	14363	1460	5000	3610	5	1	287260287	14061	8.92	1.11	12	0.01	549.00	4401.00	8360	20240507	-41.45	4070	20241023	20.27	8360	-41.45	20240507	4070	20.27	20241023	8360	-41.45	20240507	4070	20.27	20241023	0.16	N	073240	5000	14363 억	24337236	N	N	4124	N	N
50	20241220	160637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	-80	5	-1.61	2420390135	498453	46.34	4960	4960	4815	6460	3480	4970	4855.77	8.50	0	-83754	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	14047	8.91	1.11	12	0.17	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	8360	-41.51	20240507	4070	20.15	20241023	8360	-41.51	20240507	4070	20.15	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	4124	N	N
51	20241220	150641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	-145	5	-2.92	1974937695	407004	37.84	4960	4960	4820	6460	3480	4970	4852.38	8.50	0	-109795	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	13860	8.79	1.10	12	0.14	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	8360	-42.28	20240507	4070	18.55	20241023	8360	-42.28	20240507	4070	18.55	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	14	N	N
52	20241220	140639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	-140	5	-2.82	1704249235	351006	32.63	4960	4960	4825	6460	3480	4970	4855.33	8.50	0	-126473	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	13875	8.80	1.10	12	0.12	549.00	4401.00	8360	20240507	-42.22	4070	20241023	18.67	8360	-42.22	20240507	4070	18.67	20241023	8360	-42.22	20240507	4070	18.67	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	14	N	N
53	20241220	130637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	-120	5	-2.41	1440944685	296512	27.57	4960	4960	4825	6460	3480	4970	4859.65	8.50	0	-112487	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	13932	8.83	1.10	12	0.10	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	14	N	N
54	20241220	120637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4855	-115	5	-2.31	1321840530	271982	25.29	4960	4960	4825	6460	3480	4970	4860.03	8.50	0	-103675	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	13946	8.84	1.10	12	0.09	549.00	4401.00	8360	20240507	-41.93	4070	20241023	19.29	8360	-41.93	20240507	4070	19.29	20241023	8360	-41.93	20240507	4070	19.29	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	14	N	N
55	20241220	110638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	-110	5	-2.21	1179954885	242742	22.57	4960	4960	4825	6460	3480	4970	4860.94	8.50	0	-92762	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	13961	8.85	1.10	12	0.08	549.00	4401.00	8360	20240507	-41.87	4070	20241023	19.41	8360	-41.87	20240507	4070	19.41	20241023	8360	-41.87	20240507	4070	19.41	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	14	N	N
56	20241220	100638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	-100	5	-2.01	857045410	175960	16.36	4960	4960	4835	6460	3480	4970	4870.68	8.50	0	-76769	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	13990	8.87	1.11	12	0.06	549.00	4401.00	8360	20240507	-41.75	4070	20241023	19.66	8360	-41.75	20240507	4070	19.66	20241023	8360	-41.75	20240507	4070	19.66	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	14	N	N
57	20241220	090640	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	-70	5	-1.41	175095135	35569	3.31	4960	4960	4885	6460	3480	4970	4922.69	8.50	0	-28015	5240	5105	4935	4800	4630	5172	4867	14363	1490	5000	3670	5	1	287260287	14076	8.93	1.11	12	0.01	549.00	4401.00	8360	20240507	-41.39	4070	20241023	20.39	8360	-41.39	20240507	4070	20.39	20241023	8360	-41.39	20240507	4070	20.39	20241023	0.16	N	073240	5000	14363 억	24413835	N	N	14	N	N
58	20241219	160637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4970	75	2	1.53	5252915900	1061808	201.73	4815	5070	4765	6360	3430	4895	4947.08	8.46	0	87650	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	14277	9.05	1.13	12	0.37	549.00	4401.00	8360	20240507	-40.55	4070	20241023	22.11	8360	-40.55	20240507	4070	22.11	20241023	8360	-40.55	20240507	4070	22.11	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	14	N	N
59	20241219	150635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4930	35	2	0.72	4958274650	1002338	190.43	4815	5070	4765	6360	3430	4895	4946.71	8.46	0	96170	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	14162	8.98	1.12	12	0.35	549.00	4401.00	8360	20240507	-41.03	4070	20241023	21.13	8360	-41.03	20240507	4070	21.13	20241023	8360	-41.03	20240507	4070	21.13	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	7661	N	N
60	20241219	140636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	10	2	0.20	3456987455	699636	132.92	4815	5070	4765	6360	3430	4895	4941.12	8.46	0	67677	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	14090	8.93	1.11	12	0.24	549.00	4401.00	8360	20240507	-41.33	4070	20241023	20.52	8360	-41.33	20240507	4070	20.52	20241023	8360	-41.33	20240507	4070	20.52	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	7661	N	N
61	20241219	130636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	-5	5	-0.10	3225467630	652324	123.93	4815	5070	4765	6360	3430	4895	4944.58	8.46	0	81468	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	14047	8.91	1.11	12	0.23	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	8360	-41.51	20240507	4070	20.15	20241023	8360	-41.51	20240507	4070	20.15	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	7661	N	N
62	20241219	120638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	-5	5	-0.10	3002396395	606561	115.24	4815	5070	4765	6360	3430	4895	4949.87	8.46	0	98582	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	14047	8.91	1.11	12	0.21	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	8360	-41.51	20240507	4070	20.15	20241023	8360	-41.51	20240507	4070	20.15	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	7661	N	N
63	20241219	110635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	5	2	0.10	2704733235	545556	103.65	4815	5070	4765	6360	3430	4895	4957.76	8.46	0	110737	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	14076	8.93	1.11	12	0.19	549.00	4401.00	8360	20240507	-41.39	4070	20241023	20.39	8360	-41.39	20240507	4070	20.39	20241023	8360	-41.39	20240507	4070	20.39	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	7661	N	N
64	20241219	100628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4965	70	2	1.43	2254564375	454267	86.30	4815	5070	4765	6360	3430	4895	4963.08	8.46	0	123380	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	14262	9.04	1.13	12	0.16	549.00	4401.00	8360	20240507	-40.61	4070	20241023	21.99	8360	-40.61	20240507	4070	21.99	20241023	8360	-40.61	20240507	4070	21.99	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	7661	N	N
65	20241219	090637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4855	-40	5	-0.82	204383950	42499	8.07	4815	4855	4765	6360	3430	4895	4809.14	8.46	0	-5222	4988	4941	4878	4831	4768	4965	4855	14363	1465	5000	3620	5	1	287260287	13946	8.84	1.10	12	0.01	549.00	4401.00	8360	20240507	-41.93	4070	20241023	19.29	8360	-41.93	20240507	4070	19.29	20241023	8360	-41.93	20240507	4070	19.29	20241023	0.16	N	073240	5000	14363 억	24310134	N	N	7661	N	N
66	20241218	160633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	40	2	0.82	2549998380	523907	69.43	4880	4925	4815	6310	3400	4855	4867.27	8.43	0	83360	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	14061	8.92	1.11	12	0.18	549.00	4401.00	8360	20240507	-41.45	4070	20241023	20.27	8360	-41.45	20240507	4070	20.27	20241023	8360	-41.45	20240507	4070	20.27	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	7661	N	N
67	20241218	150637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	5	2	0.10	2205765110	453491	60.10	4880	4925	4815	6310	3400	4855	4863.97	8.43	0	78648	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	13961	8.85	1.10	12	0.16	549.00	4401.00	8360	20240507	-41.87	4070	20241023	19.41	8360	-41.87	20240507	4070	19.41	20241023	8360	-41.87	20240507	4070	19.41	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	601	N	N
68	20241218	140634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4855	0	3	0.00	1954684710	401865	53.26	4880	4925	4815	6310	3400	4855	4864.03	8.43	0	50728	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	13946	8.84	1.10	12	0.14	549.00	4401.00	8360	20240507	-41.93	4070	20241023	19.29	8360	-41.93	20240507	4070	19.29	20241023	8360	-41.93	20240507	4070	19.29	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	601	N	N
69	20241218	130636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	-5	5	-0.10	1665178570	342170	45.34	4880	4925	4815	6310	3400	4855	4866.52	8.43	0	27149	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	13932	8.83	1.10	12	0.12	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	601	N	N
70	20241218	120628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	-10	5	-0.21	1409388075	289462	38.36	4880	4925	4815	6310	3400	4855	4868.99	8.43	0	7439	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	13918	8.83	1.10	12	0.10	549.00	4401.00	8360	20240507	-42.05	4070	20241023	19.04	8360	-42.05	20240507	4070	19.04	20241023	8360	-42.05	20240507	4070	19.04	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	601	N	N
71	20241218	110635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	35	2	0.72	1145754340	235152	31.16	4880	4925	4815	6310	3400	4855	4872.40	8.43	0	31926	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	14047	8.91	1.11	12	0.08	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	8360	-41.51	20240507	4070	20.15	20241023	8360	-41.51	20240507	4070	20.15	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	601	N	N
72	20241218	100635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	15	2	0.31	598849610	123369	16.35	4880	4895	4815	6310	3400	4855	4854.13	8.43	0	-2781	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	13990	8.87	1.11	12	0.04	549.00	4401.00	8360	20240507	-41.75	4070	20241023	19.66	8360	-41.75	20240507	4070	19.66	20241023	8360	-41.75	20240507	4070	19.66	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	601	N	N
73	20241218	090637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	30	2	0.62	151962405	31128	4.13	4880	4895	4855	6310	3400	4855	4881.86	8.43	0	-8303	5008	4931	4833	4756	4658	4970	4795	14363	1455	5000	3590	5	1	287260287	14033	8.90	1.11	12	0.01	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	8360	-41.57	20240507	4070	20.02	20241023	8360	-41.57	20240507	4070	20.02	20241023	0.16	N	073240	5000	14363 억	24222088	N	N	601	N	N
74	20241217	160631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4855	130	2	2.75	3647062200	753832	220.25	4755	4910	4735	6140	3310	4725	4838.00	8.38	0	172716	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	13946	8.84	1.10	12	0.26	549.00	4401.00	8360	20240507	-41.93	4070	20241023	19.29	8360	-41.93	20240507	4070	19.29	20241023	8360	-41.93	20240507	4070	19.29	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	601	N	N
75	20241217	150634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	125	2	2.65	3389549510	700745	204.74	4755	4910	4735	6140	3310	4725	4837.07	8.38	0	154412	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	13932	8.83	1.10	12	0.24	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	8166	N	N
76	20241217	140635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4835	110	2	2.33	3044671125	629392	183.89	4755	4910	4735	6140	3310	4725	4837.49	8.38	0	142574	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	13889	8.81	1.10	12	0.22	549.00	4401.00	8360	20240507	-42.17	4070	20241023	18.80	8360	-42.17	20240507	4070	18.80	20241023	8360	-42.17	20240507	4070	18.80	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	8166	N	N
77	20241217	130622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	105	2	2.22	2796116305	577937	168.86	4755	4910	4735	6140	3310	4725	4838.11	8.38	0	125440	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	13875	8.80	1.10	12	0.20	549.00	4401.00	8360	20240507	-42.22	4070	20241023	18.67	8360	-42.22	20240507	4070	18.67	20241023	8360	-42.22	20240507	4070	18.67	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	8166	N	N
78	20241217	120621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4835	110	2	2.33	2390551645	494172	144.38	4755	4910	4735	6140	3310	4725	4837.50	8.38	0	85497	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	13889	8.81	1.10	12	0.17	549.00	4401.00	8360	20240507	-42.17	4070	20241023	18.80	8360	-42.17	20240507	4070	18.80	20241023	8360	-42.17	20240507	4070	18.80	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	8166	N	N
79	20241217	110625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	95	2	2.01	2085018090	430905	125.90	4755	4910	4735	6140	3310	4725	4838.71	8.38	0	82457	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	13846	8.78	1.10	12	0.15	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	8360	-42.34	20240507	4070	18.43	20241023	8360	-42.34	20240507	4070	18.43	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	8166	N	N
80	20241217	100625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4835	110	2	2.33	1563656805	322607	94.26	4755	4910	4735	6140	3310	4725	4846.96	8.38	0	96665	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	13889	8.81	1.10	12	0.11	549.00	4401.00	8360	20240507	-42.17	4070	20241023	18.80	8360	-42.17	20240507	4070	18.80	20241023	8360	-42.17	20240507	4070	18.80	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	8166	N	N
81	20241217	090633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	155	2	3.28	652700105	134923	39.42	4755	4885	4735	6140	3310	4725	4837.61	8.38	0	93024	4925	4825	4745	4645	4565	4785	4605	14363	1415	5000	3490	5	1	287260287	14018	8.89	1.11	12	0.05	549.00	4401.00	8360	20240507	-41.63	4070	20241023	19.90	8360	-41.63	20240507	4070	19.90	20241023	8360	-41.63	20240507	4070	19.90	20241023	0.16	N	073240	5000	14363 억	24083632	N	N	8166	N	N
82	20241216	160625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	-55	5	-1.15	1607874380	339714	95.31	4800	4845	4665	6210	3350	4780	4733.06	8.41	0	-93226	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13573	8.61	1.07	12	0.12	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	8360	-43.48	20240507	4070	16.09	20241023	8360	-43.48	20240507	4070	16.09	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	8166	N	N
83	20241216	150633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	-35	5	-0.73	1499641600	316824	88.89	4800	4845	4665	6210	3350	4780	4733.36	8.41	0	-90803	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13631	8.64	1.08	12	0.11	549.00	4401.00	8360	20240507	-43.24	4070	20241023	16.58	8360	-43.24	20240507	4070	16.58	20241023	8360	-43.24	20240507	4070	16.58	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	2840	N	N
84	20241216	140633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4740	-40	5	-0.84	1345334775	284221	79.74	4800	4845	4665	6210	3350	4780	4733.41	8.41	0	-86695	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13616	8.63	1.08	12	0.10	549.00	4401.00	8360	20240507	-43.30	4070	20241023	16.46	8360	-43.30	20240507	4070	16.46	20241023	8360	-43.30	20240507	4070	16.46	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	2840	N	N
85	20241216	130633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-25	5	-0.52	1247844350	263710	73.99	4800	4845	4665	6210	3350	4780	4731.88	8.41	0	-90679	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13659	8.66	1.08	12	0.09	549.00	4401.00	8360	20240507	-43.12	4070	20241023	16.83	8360	-43.12	20240507	4070	16.83	20241023	8360	-43.12	20240507	4070	16.83	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	2840	N	N
86	20241216	120633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4730	-50	5	-1.05	1037327195	219392	61.55	4800	4845	4665	6210	3350	4780	4728.19	8.41	0	-92060	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13587	8.62	1.07	12	0.08	549.00	4401.00	8360	20240507	-43.42	4070	20241023	16.22	8360	-43.42	20240507	4070	16.22	20241023	8360	-43.42	20240507	4070	16.22	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	2840	N	N
87	20241216	110632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	-55	5	-1.15	928659800	196400	55.10	4800	4845	4665	6210	3350	4780	4728.41	8.41	0	-87178	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13573	8.61	1.07	12	0.07	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	8360	-43.48	20240507	4070	16.09	20241023	8360	-43.48	20240507	4070	16.09	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	2840	N	N
88	20241216	100633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	-90	5	-1.88	700862390	147875	41.49	4800	4845	4690	6210	3350	4780	4739.56	8.41	0	-67536	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13473	8.54	1.07	12	0.05	549.00	4401.00	8360	20240507	-43.90	4070	20241023	15.23	8360	-43.90	20240507	4070	15.23	20241023	8360	-43.90	20240507	4070	15.23	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	2840	N	N
89	20241216	090633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	15	2	0.31	90810050	18870	5.29	4800	4845	4785	6210	3350	4780	4812.40	8.41	0	330	4873	4826	4758	4711	4643	4850	4735	14363	1430	5000	3530	5	1	287260287	13774	8.73	1.09	12	0.01	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	8360	-42.64	20240507	4070	17.81	20241023	8360	-42.64	20240507	4070	17.81	20241023	0.16	N	073240	5000	14363 억	24170786	N	N	2840	N	N
90	20241213	160626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	20	2	0.42	1690345025	355879	36.75	4715	4805	4690	6180	3335	4760	4749.75	8.40	0	43892	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13731	8.71	1.09	12	0.12	549.00	4401.00	8360	20240507	-42.82	4070	20241023	17.44	8360	-42.82	20240507	4070	17.44	20241023	8360	-42.82	20240507	4070	17.44	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	2840	N	N
91	20241213	150631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	10	2	0.21	1372537600	289265	29.87	4715	4805	4690	6180	3335	4760	4744.91	8.40	0	39770	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13702	8.69	1.08	12	0.10	549.00	4401.00	8360	20240507	-42.94	4070	20241023	17.20	8360	-42.94	20240507	4070	17.20	20241023	8360	-42.94	20240507	4070	17.20	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	1965	N	N
92	20241213	140632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	15	2	0.32	1133387910	239021	24.68	4715	4805	4690	6180	3335	4760	4741.79	8.40	0	35286	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13717	8.70	1.08	12	0.08	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	1965	N	N
93	20241213	130631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	10	2	0.21	1024152085	216113	22.32	4715	4805	4690	6180	3335	4760	4738.96	8.40	0	39930	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13702	8.69	1.08	12	0.08	549.00	4401.00	8360	20240507	-42.94	4070	20241023	17.20	8360	-42.94	20240507	4070	17.20	20241023	8360	-42.94	20240507	4070	17.20	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	1965	N	N
94	20241213	120632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-10	5	-0.21	794705275	167887	17.34	4715	4805	4690	6180	3335	4760	4733.57	8.40	0	16892	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13645	8.65	1.08	12	0.06	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	8360	-43.18	20240507	4070	16.71	20241023	8360	-43.18	20240507	4070	16.71	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	1965	N	N
95	20241213	110630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	-45	5	-0.95	451045765	95034	9.81	4715	4805	4700	6180	3335	4760	4746.15	8.40	0	-3647	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13544	8.59	1.07	12	0.03	549.00	4401.00	8360	20240507	-43.60	4070	20241023	15.85	8360	-43.60	20240507	4070	15.85	20241023	8360	-43.60	20240507	4070	15.85	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	1965	N	N
96	20241213	100629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	-15	5	-0.32	310163995	65202	6.73	4715	4805	4710	6180	3335	4760	4756.97	8.40	0	1781	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13631	8.64	1.08	12	0.02	549.00	4401.00	8360	20240507	-43.24	4070	20241023	16.58	8360	-43.24	20240507	4070	16.58	20241023	8360	-43.24	20240507	4070	16.58	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	1965	N	N
97	20241213	090632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4730	-30	5	-0.63	63094555	13345	1.38	4715	4770	4710	6180	3335	4760	4727.93	8.40	0	-324	4953	4856	4748	4651	4543	4802	4597	14363	1420	5000	3520	5	1	287260287	13587	8.62	1.07	12	0.00	549.00	4401.00	8360	20240507	-43.42	4070	20241023	16.22	8360	-43.42	20240507	4070	16.22	20241023	8360	-43.42	20240507	4070	16.22	20241023	0.16	N	073240	5000	14363 억	24143577	N	N	1965	N	N
98	20241212	160635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-35	5	-0.73	4583121830	967201	207.41	4820	4845	4640	6230	3360	4795	4738.54	8.37	0	-14047	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13674	8.67	1.08	12	0.34	549.00	4401.00	8360	20240507	-43.06	4070	20241023	16.95	8360	-43.06	20240507	4070	16.95	20241023	8360	-43.06	20240507	4070	16.95	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1965	N	N
99	20241212	150627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-95	5	-1.98	3120073170	659175	141.36	4820	4845	4640	6230	3360	4795	4733.30	8.37	0	-55981	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13501	8.56	1.07	12	0.23	549.00	4401.00	8360	20240507	-43.78	4070	20241023	15.48	8360	-43.78	20240507	4070	15.48	20241023	8360	-43.78	20240507	4070	15.48	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1171	N	N
100	20241212	140626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	-85	5	-1.77	2500068730	527173	113.05	4820	4845	4640	6230	3360	4795	4742.41	8.37	0	-64213	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13530	8.58	1.07	12	0.18	549.00	4401.00	8360	20240507	-43.66	4070	20241023	15.72	8360	-43.66	20240507	4070	15.72	20241023	8360	-43.66	20240507	4070	15.72	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1171	N	N
101	20241212	130624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4665	-130	5	-2.71	1992742680	418635	89.78	4820	4845	4660	6230	3360	4795	4760.10	8.37	0	-60672	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13401	8.50	1.06	12	0.15	549.00	4401.00	8360	20240507	-44.20	4070	20241023	14.62	8360	-44.20	20240507	4070	14.62	20241023	8360	-44.20	20240507	4070	14.62	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1171	N	N
102	20241212	120612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-40	5	-0.83	1204447395	251100	53.85	4820	4845	4750	6230	3360	4795	4796.68	8.37	0	8498	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13659	8.66	1.08	12	0.09	549.00	4401.00	8360	20240507	-43.12	4070	20241023	16.83	8360	-43.12	20240507	4070	16.83	20241023	8360	-43.12	20240507	4070	16.83	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1171	N	N
103	20241212	110623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	0	3	0.00	839037090	174467	37.41	4820	4845	4775	6230	3360	4795	4809.14	8.37	0	17905	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13774	8.73	1.09	12	0.06	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	8360	-42.64	20240507	4070	17.81	20241023	8360	-42.64	20240507	4070	17.81	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1171	N	N
104	20241212	100621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	5	2	0.10	473142005	98377	21.10	4820	4845	4790	6230	3360	4795	4809.48	8.37	0	25381	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13788	8.74	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	8360	-42.58	20240507	4070	17.94	20241023	8360	-42.58	20240507	4070	17.94	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1171	N	N
105	20241212	090627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4805	10	2	0.21	98936585	20543	4.41	4820	4845	4795	6230	3360	4795	4816.07	8.37	0	2071	4885	4840	4755	4710	4625	4862	4732	14363	1435	5000	3540	5	1	287260287	13803	8.75	1.09	12	0.01	549.00	4401.00	8360	20240507	-42.52	4070	20241023	18.06	8360	-42.52	20240507	4070	18.06	20241023	8360	-42.52	20240507	4070	18.06	20241023	0.21	N	073240	5000	14363 억	24030082	N	N	1171	N	N
106	20241211	160621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	90	2	1.91	2193352110	459859	77.10	4700	4800	4670	6110	3295	4705	4769.56	8.35	0	93415	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13774	8.73	1.09	12	0.16	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	8360	-42.64	20240507	4070	17.81	20241023	8360	-42.64	20240507	4070	17.81	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	1171	N	N
107	20241211	150503	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4765	60	2	1.28	1900297585	398587	66.82	4700	4800	4670	6110	3295	4705	4767.59	8.35	0	84362	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13688	8.68	1.08	12	0.14	549.00	4401.00	8360	20240507	-43.00	4070	20241023	17.08	8360	-43.00	20240507	4070	17.08	20241023	8360	-43.00	20240507	4070	17.08	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	5855	N	N
108	20241211	140626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	50	2	1.06	1602466635	336018	56.33	4700	4800	4670	6110	3295	4705	4768.99	8.35	0	61962	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13659	8.66	1.08	12	0.12	549.00	4401.00	8360	20240507	-43.12	4070	20241023	16.83	8360	-43.12	20240507	4070	16.83	20241023	8360	-43.12	20240507	4070	16.83	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	5855	N	N
109	20241211	130628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	80	2	1.70	1434576275	300782	50.43	4700	4800	4670	6110	3295	4705	4769.49	8.35	0	67200	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13745	8.72	1.09	12	0.10	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	8360	-42.76	20240507	4070	17.57	20241023	8360	-42.76	20240507	4070	17.57	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	5855	N	N
110	20241211	120629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	75	2	1.59	1029242400	215883	36.19	4700	4800	4670	6110	3295	4705	4767.59	8.35	0	48048	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13731	8.71	1.09	12	0.08	549.00	4401.00	8360	20240507	-42.82	4070	20241023	17.44	8360	-42.82	20240507	4070	17.44	20241023	8360	-42.82	20240507	4070	17.44	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	5855	N	N
111	20241211	110626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4765	60	2	1.28	828483290	173820	29.14	4700	4800	4670	6110	3295	4705	4766.33	8.35	0	44960	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13688	8.68	1.08	12	0.06	549.00	4401.00	8360	20240507	-43.00	4070	20241023	17.08	8360	-43.00	20240507	4070	17.08	20241023	8360	-43.00	20240507	4070	17.08	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	5855	N	N
112	20241211	100627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	90	2	1.91	664025870	139352	23.36	4700	4800	4670	6110	3295	4705	4765.10	8.35	0	53271	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13774	8.73	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	8360	-42.64	20240507	4070	17.81	20241023	8360	-42.64	20240507	4070	17.81	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	5855	N	N
113	20241211	090631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	40	2	0.85	149369845	31587	5.30	4700	4780	4670	6110	3295	4705	4728.84	8.35	0	13244	4941	4822	4631	4512	4321	4882	4572	14363	1405	5000	3480	5	1	287260287	13631	8.64	1.08	12	0.01	549.00	4401.00	8360	20240507	-43.24	4070	20241023	16.58	8360	-43.24	20240507	4070	16.58	20241023	8360	-43.24	20240507	4070	16.58	20241023	0.18	N	073240	5000	14363 억	23998659	N	N	5855	N	N
114	20241210	160622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	305	2	6.93	2752390465	591361	83.48	4440	4750	4440	5720	3080	4400	4654.23	8.26	0	307736	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13516	8.57	1.07	12	0.21	549.00	4401.00	8360	20240507	-43.72	4070	20241023	15.60	8360	-43.72	20240507	4070	15.60	20241023	8360	-43.72	20240507	4070	15.60	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	5855	N	N
115	20241210	150624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	310	2	7.05	2543900335	547029	77.22	4440	4750	4440	5720	3080	4400	4650.39	8.26	0	272081	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13530	8.58	1.07	12	0.19	549.00	4401.00	8360	20240507	-43.66	4070	20241023	15.72	8360	-43.66	20240507	4070	15.72	20241023	8360	-43.66	20240507	4070	15.72	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	7367	N	N
116	20241210	140623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	315	2	7.16	2229165240	480129	67.77	4440	4750	4440	5720	3080	4400	4642.85	8.26	0	232919	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13544	8.59	1.07	12	0.17	549.00	4401.00	8360	20240507	-43.60	4070	20241023	15.85	8360	-43.60	20240507	4070	15.85	20241023	8360	-43.60	20240507	4070	15.85	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	7367	N	N
117	20241210	130622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4730	330	2	7.50	1991887570	429880	60.68	4440	4750	4440	5720	3080	4400	4633.59	8.26	0	221270	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13587	8.62	1.07	12	0.15	549.00	4401.00	8360	20240507	-43.42	4070	20241023	16.22	8360	-43.42	20240507	4070	16.22	20241023	8360	-43.42	20240507	4070	16.22	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	7367	N	N
118	20241210	120623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	290	2	6.59	1525289745	330552	46.66	4440	4705	4440	5720	3080	4400	4614.37	8.26	0	194585	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13473	8.54	1.07	12	0.12	549.00	4401.00	8360	20240507	-43.90	4070	20241023	15.23	8360	-43.90	20240507	4070	15.23	20241023	8360	-43.90	20240507	4070	15.23	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	7367	N	N
119	20241210	110622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4620	220	2	5.00	896623700	195975	27.66	4440	4630	4440	5720	3080	4400	4575.19	8.26	0	104168	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13271	8.42	1.05	12	0.07	549.00	4401.00	8360	20240507	-44.74	4070	20241023	13.51	8360	-44.74	20240507	4070	13.51	20241023	8360	-44.74	20240507	4070	13.51	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	7367	N	N
120	20241210	100622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4605	205	2	4.66	694550735	152104	21.47	4440	4610	4440	5720	3080	4400	4566.29	8.26	0	94999	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13228	8.39	1.05	12	0.05	549.00	4401.00	8360	20240507	-44.92	4070	20241023	13.14	8360	-44.92	20240507	4070	13.14	20241023	8360	-44.92	20240507	4070	13.14	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	7367	N	N
121	20241210	090627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4565	165	2	3.75	169473380	37510	5.29	4440	4570	4440	5720	3080	4400	4518.09	8.26	0	23640	4680	4540	4450	4310	4220	4495	4265	14363	1320	5000	3250	5	1	287260287	13113	8.32	1.04	12	0.01	549.00	4401.00	8360	20240507	-45.39	4070	20241023	12.16	8360	-45.39	20240507	4070	12.16	20241023	8360	-45.39	20240507	4070	12.16	20241023	0.16	N	073240	5000	14363 억	23725697	N	N	7367	N	N
122	20241209	160620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4400	-265	5	-5.68	3124063830	705145	147.42	4575	4590	4360	6060	3270	4665	4430.39	8.28	0	-66367	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12639	8.01	1.00	12	0.25	549.00	4401.00	8360	20240507	-47.37	4070	20241023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	7367	N	N
123	20241209	150623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-245	5	-5.25	2859322135	644962	134.84	4575	4590	4360	6060	3270	4665	4433.32	8.28	0	-61144	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12697	8.05	1.00	12	0.22	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	34	N	N
124	20241209	140622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4425	-240	5	-5.14	2432462690	547849	114.54	4575	4590	4370	6060	3270	4665	4440.02	8.28	0	-68458	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12711	8.06	1.01	12	0.19	549.00	4401.00	8360	20240507	-47.07	4070	20241023	8.72	8360	-47.07	20240507	4070	8.72	20241023	8360	-47.07	20240507	4070	8.72	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	34	N	N
125	20241209	130623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4390	-275	5	-5.89	2080571580	467817	97.80	4575	4590	4385	6060	3270	4665	4447.40	8.28	0	-57097	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12611	8.00	1.00	12	0.16	549.00	4401.00	8360	20240507	-47.49	4070	20241023	7.86	8360	-47.49	20240507	4070	7.86	20241023	8360	-47.49	20240507	4070	7.86	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	34	N	N
126	20241209	120620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4410	-255	5	-5.47	1793825615	402642	84.18	4575	4590	4390	6060	3270	4665	4455.14	8.28	0	-55656	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12668	8.03	1.00	12	0.14	549.00	4401.00	8360	20240507	-47.25	4070	20241023	8.35	8360	-47.25	20240507	4070	8.35	20241023	8360	-47.25	20240507	4070	8.35	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	34	N	N
127	20241209	110622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4435	-230	5	-4.93	1340300570	299865	62.69	4575	4590	4420	6060	3270	4665	4469.68	8.28	0	-50588	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12740	8.08	1.01	12	0.10	549.00	4401.00	8360	20240507	-46.95	4070	20241023	8.97	8360	-46.95	20240507	4070	8.97	20241023	8360	-46.95	20240507	4070	8.97	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	34	N	N
128	20241209	100620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4455	-210	5	-4.50	1099917950	245856	51.40	4575	4590	4420	6060	3270	4665	4473.83	8.28	0	-37054	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12797	8.11	1.01	12	0.09	549.00	4401.00	8360	20240507	-46.71	4070	20241023	9.46	8360	-46.71	20240507	4070	9.46	20241023	8360	-46.71	20240507	4070	9.46	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	34	N	N
129	20241209	090617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4515	-150	5	-3.22	215336670	47435	9.92	4575	4590	4490	6060	3270	4665	4539.62	8.28	0	-9228	4821	4742	4651	4572	4481	4697	4527	14363	1395	5000	3450	5	1	287260287	12970	8.22	1.03	12	0.02	549.00	4401.00	8360	20240507	-45.99	4070	20241023	10.93	8360	-45.99	20240507	4070	10.93	20241023	8360	-45.99	20240507	4070	10.93	20241023	0.16	N	073240	5000	14363 억	23785996	N	N	34	N	N
130	20241206	160615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4665	-45	5	-0.96	2210022435	478075	155.21	4730	4730	4560	6120	3300	4710	4622.75	8.29	0	1418	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13401	8.50	1.06	12	0.17	549.00	4401.00	8360	20240507	-44.20	4070	20241023	14.62	8360	-44.20	20240507	4070	14.62	20241023	8360	-44.20	20240507	4070	14.62	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	34	N	N
131	20241206	150619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4635	-75	5	-1.59	1981638610	429032	139.29	4730	4730	4560	6120	3300	4710	4618.86	8.29	0	18880	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13315	8.44	1.05	12	0.15	549.00	4401.00	8360	20240507	-44.56	4070	20241023	13.88	8360	-44.56	20240507	4070	13.88	20241023	8360	-44.56	20240507	4070	13.88	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	189	N	N
132	20241206	140617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	-95	5	-2.02	1693318880	366730	119.06	4730	4730	4560	6120	3300	4710	4617.34	8.29	0	1833	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13257	8.41	1.05	12	0.13	549.00	4401.00	8360	20240507	-44.80	4070	20241023	13.39	8360	-44.80	20240507	4070	13.39	20241023	8360	-44.80	20240507	4070	13.39	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	189	N	N
133	20241206	130618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4625	-85	5	-1.80	1385167075	299671	97.29	4730	4730	4560	6120	3300	4710	4622.29	8.29	0	-11244	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13286	8.42	1.05	12	0.10	549.00	4401.00	8360	20240507	-44.68	4070	20241023	13.64	8360	-44.68	20240507	4070	13.64	20241023	8360	-44.68	20240507	4070	13.64	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	189	N	N
134	20241206	120614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	-95	5	-2.02	1067702450	230906	74.97	4730	4730	4560	6120	3300	4710	4623.97	8.29	0	-12425	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13257	8.41	1.05	12	0.08	549.00	4401.00	8360	20240507	-44.80	4070	20241023	13.39	8360	-44.80	20240507	4070	13.39	20241023	8360	-44.80	20240507	4070	13.39	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	189	N	N
135	20241206	110616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4625	-85	5	-1.80	891099335	192699	62.56	4730	4730	4560	6120	3300	4710	4624.31	8.29	0	-22207	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13286	8.42	1.05	12	0.07	549.00	4401.00	8360	20240507	-44.68	4070	20241023	13.64	8360	-44.68	20240507	4070	13.64	20241023	8360	-44.68	20240507	4070	13.64	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	189	N	N
136	20241206	100612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	-80	5	-1.70	354002430	75962	24.66	4730	4730	4610	6120	3300	4710	4660.26	8.29	0	-11463	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13300	8.43	1.05	12	0.03	549.00	4401.00	8360	20240507	-44.62	4070	20241023	13.76	8360	-44.62	20240507	4070	13.76	20241023	8360	-44.62	20240507	4070	13.76	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	189	N	N
137	20241206	090617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-10	5	-0.21	47456920	10062	3.27	4730	4730	4670	6120	3300	4710	4716.45	8.29	0	-3465	4830	4770	4715	4655	4600	4800	4685	14363	1410	5000	3480	5	1	287260287	13501	8.56	1.07	12	0.00	549.00	4401.00	8360	20240507	-43.78	4070	20241023	15.48	8360	-43.78	20240507	4070	15.48	20241023	8360	-43.78	20240507	4070	15.48	20241023	0.18	N	073240	5000	14363 억	23801870	N	N	189	N	N
138	20241205	160606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	0	3	0.00	1450150770	308007	72.09	4670	4775	4660	6120	3300	4710	4708.17	8.27	0	15962	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13530	8.58	1.07	12	0.11	549.00	4401.00	8360	20240507	-43.66	4070	20241023	15.72	8360	-43.66	20240507	4070	15.72	20241023	8360	-43.66	20240507	4070	15.72	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	189	N	N
139	20241205	150609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4675	-35	5	-0.74	1305006455	277148	64.87	4670	4775	4660	6120	3300	4710	4708.70	8.27	0	29859	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13429	8.52	1.06	12	0.10	549.00	4401.00	8360	20240507	-44.08	4070	20241023	14.86	8360	-44.08	20240507	4070	14.86	20241023	8360	-44.08	20240507	4070	14.86	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	202	N	N
140	20241205	140602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-10	5	-0.21	1126631790	239077	55.96	4670	4775	4665	6120	3300	4710	4712.42	8.27	0	33058	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13501	8.56	1.07	12	0.08	549.00	4401.00	8360	20240507	-43.78	4070	20241023	15.48	8360	-43.78	20240507	4070	15.48	20241023	8360	-43.78	20240507	4070	15.48	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	202	N	N
141	20241205	130607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	-20	5	-0.42	1046288850	221948	51.95	4670	4775	4665	6120	3300	4710	4714.12	8.27	0	32268	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13473	8.54	1.07	12	0.08	549.00	4401.00	8360	20240507	-43.90	4070	20241023	15.23	8360	-43.90	20240507	4070	15.23	20241023	8360	-43.90	20240507	4070	15.23	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	202	N	N
142	20241205	120607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	0	3	0.00	887779470	188095	44.03	4670	4775	4670	6120	3300	4710	4719.85	8.27	0	27519	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13530	8.58	1.07	12	0.07	549.00	4401.00	8360	20240507	-43.66	4070	20241023	15.72	8360	-43.66	20240507	4070	15.72	20241023	8360	-43.66	20240507	4070	15.72	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	202	N	N
143	20241205	110606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	40	2	0.85	728003725	154304	36.12	4670	4775	4670	6120	3300	4710	4717.99	8.27	0	38897	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13645	8.65	1.08	12	0.05	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	8360	-43.18	20240507	4070	16.71	20241023	8360	-43.18	20240507	4070	16.71	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	202	N	N
144	20241205	100604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	-5	5	-0.11	534918200	113629	26.60	4670	4750	4670	6120	3300	4710	4707.58	8.27	0	22115	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13516	8.57	1.07	12	0.04	549.00	4401.00	8360	20240507	-43.72	4070	20241023	15.60	8360	-43.72	20240507	4070	15.60	20241023	8360	-43.72	20240507	4070	15.60	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	202	N	N
145	20241205	090607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	-15	5	-0.32	59840490	12729	2.98	4670	4750	4670	6120	3300	4710	4701.09	8.27	0	-2036	4850	4780	4715	4645	4580	4747	4612	14363	1410	5000	3480	5	1	287260287	13487	8.55	1.07	12	0.00	549.00	4401.00	8360	20240507	-43.84	4070	20241023	15.36	8360	-43.84	20240507	4070	15.36	20241023	8360	-43.84	20240507	4070	15.36	20241023	0.16	N	073240	5000	14363 억	23767893	N	N	202	N	N
146	20241204	160557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	-50	5	-1.05	2003054860	426194	84.75	4725	4785	4650	6180	3335	4760	4699.85	8.23	0	84188	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13530	8.58	1.07	12	0.15	549.00	4401.00	8360	20240507	-43.66	4070	20241023	15.72	8360	-43.66	20240507	4070	15.72	20241023	8360	-43.66	20240507	4070	15.72	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	202	N	N
147	20241204	150558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	-35	5	-0.74	1838734135	391364	77.82	4725	4785	4650	6180	3335	4760	4698.27	8.23	0	88802	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13573	8.61	1.07	12	0.14	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	8360	-43.48	20240507	4070	16.09	20241023	8360	-43.48	20240507	4070	16.09	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	503	N	N
148	20241204	140557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4685	-75	5	-1.58	1722767795	366710	72.92	4725	4785	4650	6180	3335	4760	4697.90	8.23	0	84826	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13458	8.53	1.06	12	0.13	549.00	4401.00	8360	20240507	-43.96	4070	20241023	15.11	8360	-43.96	20240507	4070	15.11	20241023	8360	-43.96	20240507	4070	15.11	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	503	N	N
149	20241204	130553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	-55	5	-1.16	1617168760	344181	68.44	4725	4785	4650	6180	3335	4760	4698.60	8.23	0	83831	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13516	8.57	1.07	12	0.12	549.00	4401.00	8360	20240507	-43.72	4070	20241023	15.60	8360	-43.72	20240507	4070	15.60	20241023	8360	-43.72	20240507	4070	15.60	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	503	N	N
150	20241204	120552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	-70	5	-1.47	1553797255	330695	65.76	4725	4785	4650	6180	3335	4760	4698.58	8.23	0	85667	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13473	8.54	1.07	12	0.12	549.00	4401.00	8360	20240507	-43.90	4070	20241023	15.23	8360	-43.90	20240507	4070	15.23	20241023	8360	-43.90	20240507	4070	15.23	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	503	N	N
151	20241204	110546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4680	-80	5	-1.68	1376148310	292720	58.21	4725	4785	4650	6180	3335	4760	4701.24	8.23	0	69550	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13444	8.52	1.06	12	0.10	549.00	4401.00	8360	20240507	-44.02	4070	20241023	14.99	8360	-44.02	20240507	4070	14.99	20241023	8360	-44.02	20240507	4070	14.99	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	503	N	N
152	20241204	100550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	-45	5	-0.95	829295580	175810	34.96	4725	4785	4660	6180	3335	4760	4717.00	8.23	0	65496	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13544	8.59	1.07	12	0.06	549.00	4401.00	8360	20240507	-43.60	4070	20241023	15.85	8360	-43.60	20240507	4070	15.85	20241023	8360	-43.60	20240507	4070	15.85	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	503	N	N
153	20241204	090557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	-35	5	-0.74	227844415	48542	9.65	4725	4730	4660	6180	3335	4760	4693.76	8.23	0	19632	4926	4842	4786	4702	4646	4815	4675	14363	1420	5000	3520	5	1	287260287	13573	8.61	1.07	12	0.02	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	8360	-43.48	20240507	4070	16.09	20241023	8360	-43.48	20240507	4070	16.09	20241023	0.17	N	073240	5000	14363 억	23655687	N	N	503	N	N
154	20241203	160623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-15	5	-0.31	2398908085	501965	59.57	4870	4870	4730	6200	3345	4775	4779.08	8.23	0	-105360	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13674	8.67	1.08	12	0.17	549.00	4401.00	8360	20240507	-43.06	4070	20241023	16.95	8360	-43.06	20240507	4070	16.95	20241023	8360	-43.06	20240507	4070	16.95	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	503	N	N
155	20241203	150643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-20	5	-0.42	2169731040	453816	53.85	4870	4870	4730	6200	3345	4775	4781.08	8.23	0	-102823	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13659	8.66	1.08	12	0.16	549.00	4401.00	8360	20240507	-43.12	4070	20241023	16.83	8360	-43.12	20240507	4070	16.83	20241023	8360	-43.12	20240507	4070	16.83	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	3059	N	N
156	20241203	140630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-20	5	-0.42	1880006305	392753	46.61	4870	4870	4735	6200	3345	4775	4786.74	8.23	0	-108418	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13659	8.66	1.08	12	0.14	549.00	4401.00	8360	20240507	-43.12	4070	20241023	16.83	8360	-43.12	20240507	4070	16.83	20241023	8360	-43.12	20240507	4070	16.83	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	3059	N	N
157	20241203	130633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4765	-10	5	-0.21	1605865400	335102	39.77	4870	4870	4750	6200	3345	4775	4792.17	8.23	0	-88118	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13688	8.68	1.08	12	0.12	549.00	4401.00	8360	20240507	-43.00	4070	20241023	17.08	8360	-43.00	20240507	4070	17.08	20241023	8360	-43.00	20240507	4070	17.08	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	3059	N	N
158	20241203	120644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	0	3	0.00	1375983670	286905	34.05	4870	4870	4770	6200	3345	4775	4795.96	8.23	0	-68535	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13717	8.70	1.08	12	0.10	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	3059	N	N
159	20241203	110626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	15	2	0.31	1127933145	235043	27.89	4870	4870	4775	6200	3345	4775	4798.84	8.23	0	-38990	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13760	8.72	1.09	12	0.08	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	8360	-42.70	20240507	4070	17.69	20241023	8360	-42.70	20240507	4070	17.69	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	3059	N	N
160	20241203	100616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	25	2	0.52	724821355	150957	17.91	4870	4870	4775	6200	3345	4775	4801.51	8.23	0	-23254	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13788	8.74	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	8360	-42.58	20240507	4070	17.94	20241023	8360	-42.58	20240507	4070	17.94	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	3059	N	N
161	20241203	090613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	55	2	1.15	98462995	20414	2.42	4870	4870	4775	6200	3345	4775	4823.31	8.23	0	377	5005	4890	4790	4675	4575	4840	4625	14363	1425	5000	3530	5	1	287260287	13875	8.80	1.10	12	0.01	549.00	4401.00	8360	20240507	-42.22	4070	20241023	18.67	8360	-42.22	20240507	4070	18.67	20241023	8360	-42.22	20240507	4070	18.67	20241023	0.16	N	073240	5000	14363 억	23642140	N	N	3059	N	N
162	20241202	160558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-25	5	-0.52	4032148230	840720	105.43	4845	4905	4690	6240	3360	4800	4796.07	8.25	0	-41092	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13717	8.70	1.08	12	0.29	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	3059	N	N
163	20241202	150643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4765	-35	5	-0.73	3777576600	787402	98.74	4845	4905	4690	6240	3360	4800	4797.52	8.25	0	-37883	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13688	8.68	1.08	12	0.27	549.00	4401.00	8360	20240507	-43.00	4070	20241023	17.08	8360	-43.00	20240507	4070	17.08	20241023	8360	-43.00	20240507	4070	17.08	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	436	N	N
164	20241202	140627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	-30	5	-0.62	3460156485	720921	90.41	4845	4905	4690	6240	3360	4800	4799.63	8.25	0	-19154	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13702	8.69	1.08	12	0.25	549.00	4401.00	8360	20240507	-42.94	4070	20241023	17.20	8360	-42.94	20240507	4070	17.20	20241023	8360	-42.94	20240507	4070	17.20	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	436	N	N
165	20241202	130610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-100	5	-2.08	3073411285	639546	80.20	4845	4905	4690	6240	3360	4800	4805.62	8.25	0	-25634	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13501	8.56	1.07	12	0.22	549.00	4401.00	8360	20240507	-43.78	4070	20241023	15.48	8360	-43.78	20240507	4070	15.48	20241023	8360	-43.78	20240507	4070	15.48	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	436	N	N
166	20241202	120630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	-90	5	-1.88	2831955460	588263	73.77	4845	4905	4690	6240	3360	4800	4814.10	8.25	0	-25472	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13530	8.58	1.07	12	0.20	549.00	4401.00	8360	20240507	-43.66	4070	20241023	15.72	8360	-43.66	20240507	4070	15.72	20241023	8360	-43.66	20240507	4070	15.72	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	436	N	N
167	20241202	110552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	-15	5	-0.31	1943524720	400190	50.18	4845	4905	4775	6240	3360	4800	4856.55	8.25	0	-86697	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13745	8.72	1.09	12	0.14	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	8360	-42.76	20240507	4070	17.57	20241023	8360	-42.76	20240507	4070	17.57	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	436	N	N
168	20241202	100558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	20	2	0.42	1468167285	301582	37.82	4845	4905	4805	6240	3360	4800	4868.28	8.25	0	-47339	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13846	8.78	1.10	12	0.10	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	8360	-42.34	20240507	4070	18.43	20241023	8360	-42.34	20240507	4070	18.43	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	436	N	N
169	20241202	090556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	60	2	1.25	189714640	39089	4.90	4845	4880	4805	6240	3360	4800	4853.80	8.25	0	8113	4970	4885	4815	4730	4660	4850	4695	14363	1440	5000	3550	5	1	287260287	13961	8.85	1.10	12	0.01	549.00	4401.00	8360	20240507	-41.87	4070	20241023	19.41	8360	-41.87	20240507	4070	19.41	20241023	8360	-41.87	20240507	4070	19.41	20241023	0.17	N	073240	5000	14363 억	23706131	N	N	436	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History