KissMeData/298020/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

80 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	161200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
3	20241231	151144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
4	20241231	141159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
5	20241231	131200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
6	20241231	121159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
7	20241231	111158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
8	20241231	101152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
9	20241231	091153	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2381690000	9999	59.83	233500	241500	232000	303500	163500	233500	238192.79	16.82	3111	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	727749	N	N	347	N	N
10	20241230	161152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	2380023500	9992	59.79	233500	241500	232000	303500	163500	233500	238192.79	16.74	0	1560	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.23	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	724638	N	N	347	N	N
11	20241230	151156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	6500	2	2.78	2229186000	9362	56.02	233500	241500	232000	303500	163500	233500	238110.02	16.74	0	1554	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10386	11.14	0.81	12	0.22	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	421500	-43.06	20240517	192000	25.00	20241129	421500	-43.06	20240517	192000	25.00	20241129	1.14	N	298020	5000	216 억	724638	N	N	23	N	N
12	20241230	141156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	6500	2	2.78	1817215000	7649	45.77	233500	241000	232000	303500	163500	233500	237575.50	16.74	0	1087	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10386	11.14	0.81	12	0.18	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	421500	-43.06	20240517	192000	25.00	20241129	421500	-43.06	20240517	192000	25.00	20241129	1.14	N	298020	5000	216 억	724638	N	N	23	N	N
13	20241230	131157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	4000	2	1.71	1422981500	5992	35.85	233500	241000	232000	303500	163500	233500	237480.22	16.74	0	404	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10278	11.03	0.80	12	0.14	21535.00	295216.00	421500	20240517	-43.65	192000	20241129	23.70	421500	-43.65	20240517	192000	23.70	20241129	421500	-43.65	20240517	192000	23.70	20241129	1.14	N	298020	5000	216 억	724638	N	N	23	N	N
14	20241230	121152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	4500	2	1.93	1240983500	5225	31.26	233500	241000	232000	303500	163500	233500	237508.80	16.74	0	400	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10300	11.05	0.81	12	0.12	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	421500	-43.53	20240517	192000	23.96	20241129	421500	-43.53	20240517	192000	23.96	20241129	1.14	N	298020	5000	216 억	724638	N	N	23	N	N
15	20241230	111154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	5500	2	2.36	818189000	3460	20.70	233500	240000	232000	303500	163500	233500	236470.81	16.74	0	577	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10343	11.10	0.81	12	0.08	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	421500	-43.30	20240517	192000	24.48	20241129	421500	-43.30	20240517	192000	24.48	20241129	1.14	N	298020	5000	216 억	724638	N	N	23	N	N
16	20241230	101154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	3000	2	1.28	352280000	1504	9.00	233500	236500	232000	303500	163500	233500	234228.72	16.74	0	150	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10235	10.98	0.80	12	0.03	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	421500	-43.89	20240517	192000	23.18	20241129	421500	-43.89	20240517	192000	23.18	20241129	1.14	N	298020	5000	216 억	724638	N	N	23	N	N
17	20241230	091156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	1000	2	0.43	108957000	466	2.79	233500	235000	232000	303500	163500	233500	233813.30	16.74	0	-14	243500	238500	234000	229000	224500	236250	226750	216	70000	5000	177460	500	1	4327682	10148	10.89	0.79	12	0.01	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	421500	-44.37	20240517	192000	22.14	20241129	421500	-44.37	20240517	192000	22.14	20241129	1.14	N	298020	5000	216 억	724638	N	N	23	N	N
18	20241227	161149	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-8000	5	-3.31	3878026500	16646	97.83	234500	239000	229500	313500	169500	241500	232970.47	16.82	0	-3636	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	10105	10.84	0.79	12	0.38	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	421500	-44.60	20240517	192000	21.61	20241129	421500	-44.60	20240517	192000	21.61	20241129	1.15	N	298020	5000	216 억	728020	N	N	23	N	N
19	20241227	151148	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-7000	5	-2.90	3645088000	15651	91.98	234500	239000	229500	313500	169500	241500	232898.09	16.82	0	-3442	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	10148	10.89	0.79	12	0.36	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	421500	-44.37	20240517	192000	22.14	20241129	421500	-44.37	20240517	192000	22.14	20241129	1.15	N	298020	5000	216 억	728020	N	N	311	N	N
20	20241227	141151	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-7000	5	-2.90	3198712000	13747	80.79	234500	239000	229500	313500	169500	241500	232684.37	16.82	0	-3072	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	10148	10.89	0.79	12	0.32	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	421500	-44.37	20240517	192000	22.14	20241129	421500	-44.37	20240517	192000	22.14	20241129	1.15	N	298020	5000	216 억	728020	N	N	311	N	N
21	20241227	131148	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-11000	5	-4.55	2735531500	11756	69.09	234500	239000	229500	313500	169500	241500	232692.37	16.82	0	-2905	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	9975	10.70	0.78	12	0.27	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	421500	-45.31	20240517	192000	20.05	20241129	421500	-45.31	20240517	192000	20.05	20241129	1.15	N	298020	5000	216 억	728020	N	N	311	N	N
22	20241227	121150	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-11500	5	-4.76	2507698000	10766	63.27	234500	239000	229500	313500	169500	241500	232927.55	16.82	0	-2725	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	9954	10.68	0.78	12	0.25	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	421500	-45.43	20240517	192000	19.79	20241129	421500	-45.43	20240517	192000	19.79	20241129	1.15	N	298020	5000	216 억	728020	N	N	311	N	N
23	20241227	111149	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-9500	5	-3.93	1595093000	6810	40.02	234500	239000	231500	313500	169500	241500	234228.05	16.82	0	-1592	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	10040	10.77	0.79	12	0.16	21535.00	295216.00	421500	20240517	-44.96	192000	20241129	20.83	421500	-44.96	20240517	192000	20.83	20241129	421500	-44.96	20240517	192000	20.83	20241129	1.15	N	298020	5000	216 억	728020	N	N	311	N	N
24	20241227	101147	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-6500	5	-2.69	804952000	3419	20.09	234500	239000	233500	313500	169500	241500	235434.92	16.82	0	-10	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	10170	10.91	0.80	12	0.08	21535.00	295216.00	421500	20240517	-44.25	192000	20241129	22.40	421500	-44.25	20240517	192000	22.40	20241129	421500	-44.25	20240517	192000	22.40	20241129	1.15	N	298020	5000	216 억	728020	N	N	311	N	N
25	20241227	091152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	-7500	5	-3.11	432853500	1835	10.78	234500	239000	234000	313500	169500	241500	235887.47	16.82	0	543	251166	246332	241666	236832	232166	244000	234500	216	72000	5000	183540	500	1	4327682	10127	10.87	0.79	12	0.04	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	421500	-44.48	20240517	192000	21.88	20241129	421500	-44.48	20240517	192000	21.88	20241129	1.15	N	298020	5000	216 억	728020	N	N	311	N	N
26	20241226	161143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	-4000	5	-1.63	4068290000	16887	109.05	245500	246500	237000	319000	172000	245500	240910.49	16.89	0	-4175	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10451	11.21	0.82	12	0.39	21535.00	295216.00	421500	20240517	-42.70	192000	20241129	25.78	421500	-42.70	20240517	192000	25.78	20241129	421500	-42.70	20240517	192000	25.78	20241129	1.11	N	298020	5000	216 억	730847	N	N	311	N	N
27	20241226	151140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	-5000	5	-2.04	3770776000	15654	101.08	245500	246500	237000	319000	172000	245500	240882.00	16.89	0	-4036	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10408	11.17	0.81	12	0.36	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	421500	-42.94	20240517	192000	25.26	20241129	421500	-42.94	20240517	192000	25.26	20241129	1.11	N	298020	5000	216 억	730847	N	N	332	N	N
28	20241226	141139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-6000	5	-2.44	3351588500	13916	89.86	245500	246500	237000	319000	172000	245500	240843.57	16.89	0	-3911	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10365	11.12	0.81	12	0.32	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	421500	-43.18	20240517	192000	24.74	20241129	421500	-43.18	20240517	192000	24.74	20241129	1.11	N	298020	5000	216 억	730847	N	N	332	N	N
29	20241226	131140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	-5000	5	-2.04	2722317500	11302	72.98	245500	246500	237000	319000	172000	245500	240869.60	16.89	0	-3255	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10408	11.17	0.81	12	0.26	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	421500	-42.94	20240517	192000	25.26	20241129	421500	-42.94	20240517	192000	25.26	20241129	1.11	N	298020	5000	216 억	730847	N	N	332	N	N
30	20241226	121137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	-5000	5	-2.04	1845964500	7637	49.32	245500	246500	240000	319000	172000	245500	241712.31	16.89	0	-3445	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10408	11.17	0.81	12	0.18	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	421500	-42.94	20240517	192000	25.26	20241129	421500	-42.94	20240517	192000	25.26	20241129	1.11	N	298020	5000	216 억	730847	N	N	332	N	N
31	20241226	111136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	-5500	5	-2.24	1683880500	6964	44.97	245500	246500	240000	319000	172000	245500	241796.83	16.89	0	-3390	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10386	11.14	0.81	12	0.16	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	421500	-43.06	20240517	192000	25.00	20241129	421500	-43.06	20240517	192000	25.00	20241129	1.11	N	298020	5000	216 억	730847	N	N	332	N	N
32	20241226	101140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	-5000	5	-2.04	1250683000	5167	33.37	245500	246500	240500	319000	172000	245500	242050.73	16.89	0	-2539	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10408	11.17	0.81	12	0.12	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	421500	-42.94	20240517	192000	25.26	20241129	421500	-42.94	20240517	192000	25.26	20241129	1.11	N	298020	5000	216 억	730847	N	N	332	N	N
33	20241226	091141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	-4000	5	-1.63	491382000	2029	13.10	245500	246500	240500	319000	172000	245500	242176.12	16.89	0	-727	255500	250500	244500	239500	233500	253000	242000	216	73500	5000	186580	500	1	4327682	10451	11.21	0.82	12	0.05	21535.00	295216.00	421500	20240517	-42.70	192000	20241129	25.78	421500	-42.70	20240517	192000	25.78	20241129	421500	-42.70	20240517	192000	25.78	20241129	1.11	N	298020	5000	216 억	730847	N	N	332	N	N
34	20241224	161138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	6000	2	2.51	3775654000	15458	118.50	239500	249500	238500	311000	168000	239500	244252.26	16.87	0	1939	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10624	11.40	0.83	12	0.36	21535.00	295216.00	421500	20240517	-41.76	192000	20241129	27.86	421500	-41.76	20240517	192000	27.86	20241129	421500	-41.76	20240517	192000	27.86	20241129	1.13	N	298020	5000	216 억	730091	N	N	332	N	N
35	20241224	151138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	4000	2	1.67	3512109500	14381	110.24	239500	249500	238500	311000	168000	239500	244218.73	16.87	0	2441	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10538	11.31	0.82	12	0.33	21535.00	295216.00	421500	20240517	-42.23	192000	20241129	26.82	421500	-42.23	20240517	192000	26.82	20241129	421500	-42.23	20240517	192000	26.82	20241129	1.13	N	298020	5000	216 억	730091	N	N	109	N	N
36	20241224	141135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	5500	2	2.30	3131530000	12817	98.25	239500	249500	238500	311000	168000	239500	244326.29	16.87	0	2344	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10603	11.38	0.83	12	0.30	21535.00	295216.00	421500	20240517	-41.87	192000	20241129	27.60	421500	-41.87	20240517	192000	27.60	20241129	421500	-41.87	20240517	192000	27.60	20241129	1.13	N	298020	5000	216 억	730091	N	N	109	N	N
37	20241224	131136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	5500	2	2.30	2923883500	11969	91.75	239500	249500	238500	311000	168000	239500	244288.04	16.87	0	1911	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10603	11.38	0.83	12	0.28	21535.00	295216.00	421500	20240517	-41.87	192000	20241129	27.60	421500	-41.87	20240517	192000	27.60	20241129	421500	-41.87	20240517	192000	27.60	20241129	1.13	N	298020	5000	216 억	730091	N	N	109	N	N
38	20241224	121138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	5000	2	2.09	2610696000	10683	81.89	239500	249500	238500	311000	168000	239500	244378.55	16.87	0	1681	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10581	11.35	0.83	12	0.25	21535.00	295216.00	421500	20240517	-41.99	192000	20241129	27.34	421500	-41.99	20240517	192000	27.34	20241129	421500	-41.99	20240517	192000	27.34	20241129	1.13	N	298020	5000	216 억	730091	N	N	109	N	N
39	20241224	111138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	5500	2	2.30	2278353500	9324	71.48	239500	249500	238500	311000	168000	239500	244353.66	16.87	0	1410	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10603	11.38	0.83	12	0.22	21535.00	295216.00	421500	20240517	-41.87	192000	20241129	27.60	421500	-41.87	20240517	192000	27.60	20241129	421500	-41.87	20240517	192000	27.60	20241129	1.13	N	298020	5000	216 억	730091	N	N	109	N	N
40	20241224	101136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	8500	2	3.55	1690769500	6935	53.16	239500	249500	238500	311000	168000	239500	243802.38	16.87	0	1513	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10733	11.52	0.84	12	0.16	21535.00	295216.00	421500	20240517	-41.16	192000	20241129	29.17	421500	-41.16	20240517	192000	29.17	20241129	421500	-41.16	20240517	192000	29.17	20241129	1.13	N	298020	5000	216 억	730091	N	N	109	N	N
41	20241224	091143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	500	2	0.21	223891500	936	7.18	239500	241500	238500	311000	168000	239500	239200.32	16.87	0	114	249500	244500	242000	237000	234500	243250	235750	216	71500	5000	182020	500	1	4327682	10386	11.14	0.81	12	0.02	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	421500	-43.06	20240517	192000	25.00	20241129	421500	-43.06	20240517	192000	25.00	20241129	1.13	N	298020	5000	216 억	730091	N	N	109	N	N
42	20241223	161128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	0	3	0.00	3116753500	12907	53.67	243000	247000	239500	311000	168000	239500	241482.68	17.00	-232	-1583	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10365	11.12	0.81	12	0.30	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	421500	-43.18	20240517	192000	24.74	20241129	421500	-43.18	20240517	192000	24.74	20241129	1.10	N	298020	5000	216 억	735725	N	N	109	N	N
43	20241223	151133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	1500	2	0.63	2841670000	11759	48.89	243000	247000	239500	311000	168000	239500	241659.15	17.00	-232	-1630	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10430	11.19	0.82	12	0.27	21535.00	295216.00	421500	20240517	-42.82	192000	20241129	25.52	421500	-42.82	20240517	192000	25.52	20241129	421500	-42.82	20240517	192000	25.52	20241129	1.10	N	298020	5000	216 억	735725	N	N	94	N	N
44	20241223	141128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	2500	2	1.04	2012683000	8315	34.57	243000	247000	240000	311000	168000	239500	242054.48	17.00	-232	-1486	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10473	11.24	0.82	12	0.19	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	421500	-42.59	20240517	192000	26.04	20241129	421500	-42.59	20240517	192000	26.04	20241129	1.10	N	298020	5000	216 억	735725	N	N	94	N	N
45	20241223	131129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	1500	2	0.63	1753748500	7246	30.13	243000	247000	240000	311000	168000	239500	242029.88	17.00	-232	-1172	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10430	11.19	0.82	12	0.17	21535.00	295216.00	421500	20240517	-42.82	192000	20241129	25.52	421500	-42.82	20240517	192000	25.52	20241129	421500	-42.82	20240517	192000	25.52	20241129	1.10	N	298020	5000	216 억	735725	N	N	94	N	N
46	20241223	121131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	2000	2	0.84	1382156500	5704	23.72	243000	247000	240000	311000	168000	239500	242313.55	17.00	-232	-921	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10451	11.21	0.82	12	0.13	21535.00	295216.00	421500	20240517	-42.70	192000	20241129	25.78	421500	-42.70	20240517	192000	25.78	20241129	421500	-42.70	20240517	192000	25.78	20241129	1.10	N	298020	5000	216 억	735725	N	N	94	N	N
47	20241223	111127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	2000	2	0.84	1250818500	5160	21.46	243000	247000	240000	311000	168000	239500	242406.69	17.00	-232	-808	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10451	11.21	0.82	12	0.12	21535.00	295216.00	421500	20240517	-42.70	192000	20241129	25.78	421500	-42.70	20240517	192000	25.78	20241129	421500	-42.70	20240517	192000	25.78	20241129	1.10	N	298020	5000	216 억	735725	N	N	94	N	N
48	20241223	101121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	1500	2	0.63	925302500	3808	15.83	243000	247000	240500	311000	168000	239500	242989.10	17.00	-232	-802	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10430	11.19	0.82	12	0.09	21535.00	295216.00	421500	20240517	-42.82	192000	20241129	25.52	421500	-42.82	20240517	192000	25.52	20241129	421500	-42.82	20240517	192000	25.52	20241129	1.10	N	298020	5000	216 억	735725	N	N	94	N	N
49	20241223	091127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	3500	2	1.46	292944000	1196	4.97	243000	247000	243000	311000	168000	239500	244936.45	17.00	-232	-24	254500	247000	243000	235500	231500	245000	233500	216	71500	5000	182020	500	1	4327682	10516	11.28	0.82	12	0.03	21535.00	295216.00	421500	20240517	-42.35	192000	20241129	26.56	421500	-42.35	20240517	192000	26.56	20241129	421500	-42.35	20240517	192000	26.56	20241129	1.10	N	298020	5000	216 억	735725	N	N	94	N	N
50	20241220	161122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-8000	5	-3.23	5843484500	24032	76.29	248000	250500	239000	321500	173500	247500	243160.41	17.09	0	-863	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10365	11.12	0.81	12	0.56	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	421500	-43.18	20240517	192000	24.74	20241129	421500	-43.18	20240517	192000	24.74	20241129	1.20	N	298020	5000	216 억	739809	N	N	94	N	N
51	20241220	151125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-8000	5	-3.23	4936051000	20245	64.27	248000	250500	239000	321500	173500	247500	243815.81	17.09	0	-301	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10365	11.12	0.81	12	0.47	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	421500	-43.18	20240517	192000	24.74	20241129	421500	-43.18	20240517	192000	24.74	20241129	1.20	N	298020	5000	216 억	739809	N	N	13	N	N
52	20241220	141123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	-7000	5	-2.83	4039297000	16508	52.40	248000	250500	240500	321500	173500	247500	244687.24	17.09	0	-44	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10408	11.17	0.81	12	0.38	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	421500	-42.94	20240517	192000	25.26	20241129	421500	-42.94	20240517	192000	25.26	20241129	1.20	N	298020	5000	216 억	739809	N	N	13	N	N
53	20241220	131121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	-5000	5	-2.02	2838445500	11540	36.63	248000	250500	242000	321500	173500	247500	245965.81	17.09	0	-1837	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10495	11.26	0.82	12	0.27	21535.00	295216.00	421500	20240517	-42.47	192000	20241129	26.30	421500	-42.47	20240517	192000	26.30	20241129	421500	-42.47	20240517	192000	26.30	20241129	1.20	N	298020	5000	216 억	739809	N	N	13	N	N
54	20241220	121121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	-3000	5	-1.21	2263958500	9177	29.13	248000	250500	242500	321500	173500	247500	246699.19	17.09	0	-1537	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10581	11.35	0.83	12	0.21	21535.00	295216.00	421500	20240517	-41.99	192000	20241129	27.34	421500	-41.99	20240517	192000	27.34	20241129	421500	-41.99	20240517	192000	27.34	20241129	1.20	N	298020	5000	216 억	739809	N	N	13	N	N
55	20241220	111121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	-1000	5	-0.40	1513856000	6118	19.42	248000	250500	245000	321500	173500	247500	247442.96	17.09	0	-500	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10668	11.45	0.83	12	0.14	21535.00	295216.00	421500	20240517	-41.52	192000	20241129	28.39	421500	-41.52	20240517	192000	28.39	20241129	421500	-41.52	20240517	192000	28.39	20241129	1.20	N	298020	5000	216 억	739809	N	N	13	N	N
56	20241220	101121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250000	2500	2	1.01	865988000	3496	11.10	248000	250500	245000	321500	173500	247500	247708.24	17.09	0	224	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10819	11.61	0.85	12	0.08	21535.00	295216.00	421500	20240517	-40.69	192000	20241129	30.21	421500	-40.69	20240517	192000	30.21	20241129	421500	-40.69	20240517	192000	30.21	20241129	1.20	N	298020	5000	216 억	739809	N	N	13	N	N
57	20241220	091123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248500	1000	2	0.40	312207500	1264	4.01	248000	249000	245000	321500	173500	247500	246999.60	17.09	0	90	260833	254166	250833	244166	240833	252500	242500	216	74000	5000	188100	500	1	4327682	10754	11.54	0.84	12	0.03	21535.00	295216.00	421500	20240517	-41.04	192000	20241129	29.43	421500	-41.04	20240517	192000	29.43	20241129	421500	-41.04	20240517	192000	29.43	20241129	1.20	N	298020	5000	216 억	739809	N	N	13	N	N
58	20241219	161118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	-11500	5	-4.44	7929264500	31489	69.37	253000	257500	247500	336500	181500	259000	251814.18	17.41	0	-14915	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	10711	11.49	0.84	12	0.73	21535.00	295216.00	421500	20240517	-41.28	192000	20241129	28.91	421500	-41.28	20240517	192000	28.91	20241129	421500	-41.28	20240517	192000	28.91	20241129	1.21	N	298020	5000	216 억	753337	N	N	13	N	N
59	20241219	151117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	-8500	5	-3.28	6653063500	26343	58.03	253000	257500	250000	336500	181500	259000	252555.27	17.41	0	-12185	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	10841	11.63	0.85	12	0.61	21535.00	295216.00	421500	20240517	-40.57	192000	20241129	30.47	421500	-40.57	20240517	192000	30.47	20241129	421500	-40.57	20240517	192000	30.47	20241129	1.21	N	298020	5000	216 억	753337	N	N	27	N	N
60	20241219	141119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252500	-6500	5	-2.51	5064485500	20028	44.12	253000	257500	251000	336500	181500	259000	252870.26	17.41	0	-7000	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	10927	11.73	0.86	12	0.46	21535.00	295216.00	421500	20240517	-40.09	192000	20241129	31.51	421500	-40.09	20240517	192000	31.51	20241129	421500	-40.09	20240517	192000	31.51	20241129	1.21	N	298020	5000	216 억	753337	N	N	27	N	N
61	20241219	131117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252000	-7000	5	-2.70	4514173000	17843	39.31	253000	257500	251000	336500	181500	259000	252994.06	17.41	0	-5552	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	10906	11.70	0.85	12	0.41	21535.00	295216.00	421500	20240517	-40.21	192000	20241129	31.25	421500	-40.21	20240517	192000	31.25	20241129	421500	-40.21	20240517	192000	31.25	20241129	1.21	N	298020	5000	216 억	753337	N	N	27	N	N
62	20241219	121120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	-5500	5	-2.12	3983894000	15740	34.67	253000	257500	251000	336500	181500	259000	253106.35	17.41	0	-4056	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	10971	11.77	0.86	12	0.36	21535.00	295216.00	421500	20240517	-39.86	192000	20241129	32.03	421500	-39.86	20240517	192000	32.03	20241129	421500	-39.86	20240517	192000	32.03	20241129	1.21	N	298020	5000	216 억	753337	N	N	27	N	N
63	20241219	111116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252000	-7000	5	-2.70	3550273000	14028	30.90	253000	257500	251000	336500	181500	259000	253084.76	17.41	0	-2977	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	10906	11.70	0.85	12	0.32	21535.00	295216.00	421500	20240517	-40.21	192000	20241129	31.25	421500	-40.21	20240517	192000	31.25	20241129	421500	-40.21	20240517	192000	31.25	20241129	1.21	N	298020	5000	216 억	753337	N	N	27	N	N
64	20241219	101109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	-5000	5	-1.93	2321073500	9147	20.15	253000	257500	251000	336500	181500	259000	253752.43	17.41	0	223	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	10992	11.79	0.86	12	0.21	21535.00	295216.00	421500	20240517	-39.74	192000	20241129	32.29	421500	-39.74	20240517	192000	32.29	20241129	421500	-39.74	20240517	192000	32.29	20241129	1.21	N	298020	5000	216 억	753337	N	N	27	N	N
65	20241219	091120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	-3500	5	-1.35	1078845000	4242	9.34	253000	257500	251000	336500	181500	259000	254324.61	17.41	0	1878	273000	266000	254000	247000	235000	269500	250500	216	77500	5000	196840	500	1	4327682	11057	11.86	0.87	12	0.10	21535.00	295216.00	421500	20240517	-39.38	192000	20241129	33.07	421500	-39.38	20240517	192000	33.07	20241129	421500	-39.38	20240517	192000	33.07	20241129	1.21	N	298020	5000	216 억	753337	N	N	27	N	N
66	20241218	161113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259000	15000	2	6.15	11438308500	45300	150.52	242500	261000	242000	317000	171000	244000	252496.55	17.24	0	9824	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	11209	12.03	0.88	12	1.05	21535.00	295216.00	421500	20240517	-38.55	192000	20241129	34.90	421500	-38.55	20240517	192000	34.90	20241129	421500	-38.55	20240517	192000	34.90	20241129	1.23	N	298020	5000	216 억	745882	N	N	27	N	N
67	20241218	151118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259500	15500	2	6.35	10879371000	43145	143.36	242500	261000	242000	317000	171000	244000	252158.33	17.24	0	9221	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	11230	12.05	0.88	12	1.00	21535.00	295216.00	421500	20240517	-38.43	192000	20241129	35.16	421500	-38.43	20240517	192000	35.16	20241129	421500	-38.43	20240517	192000	35.16	20241129	1.23	N	298020	5000	216 억	745882	N	N	31	N	N
68	20241218	141116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	12000	2	4.92	8054666500	32191	106.96	242500	256500	242000	317000	171000	244000	250214.86	17.24	0	4975	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	11079	11.89	0.87	12	0.74	21535.00	295216.00	421500	20240517	-39.26	192000	20241129	33.33	421500	-39.26	20240517	192000	33.33	20241129	421500	-39.26	20240517	192000	33.33	20241129	1.23	N	298020	5000	216 억	745882	N	N	31	N	N
69	20241218	131117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251000	7000	2	2.87	5172676500	20841	69.25	242500	251500	242000	317000	171000	244000	248197.14	17.24	0	4388	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	10862	11.66	0.85	12	0.48	21535.00	295216.00	421500	20240517	-40.45	192000	20241129	30.73	421500	-40.45	20240517	192000	30.73	20241129	421500	-40.45	20240517	192000	30.73	20241129	1.23	N	298020	5000	216 억	745882	N	N	31	N	N
70	20241218	121109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249500	5500	2	2.25	4234835000	17090	56.79	242500	250500	242000	317000	171000	244000	247796.08	17.24	0	3608	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	10798	11.59	0.85	12	0.39	21535.00	295216.00	421500	20240517	-40.81	192000	20241129	29.95	421500	-40.81	20240517	192000	29.95	20241129	421500	-40.81	20240517	192000	29.95	20241129	1.23	N	298020	5000	216 억	745882	N	N	31	N	N
71	20241218	111113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	4000	2	1.64	3417657000	13810	45.89	242500	250500	242000	317000	171000	244000	247476.97	17.24	0	3562	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	10733	11.52	0.84	12	0.32	21535.00	295216.00	421500	20240517	-41.16	192000	20241129	29.17	421500	-41.16	20240517	192000	29.17	20241129	421500	-41.16	20240517	192000	29.17	20241129	1.23	N	298020	5000	216 억	745882	N	N	31	N	N
72	20241218	101116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249500	5500	2	2.25	1965357000	7969	26.48	242500	250000	242000	317000	171000	244000	246625.30	17.24	0	3658	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	10798	11.59	0.85	12	0.18	21535.00	295216.00	421500	20240517	-40.81	192000	20241129	29.95	421500	-40.81	20240517	192000	29.95	20241129	421500	-40.81	20240517	192000	29.95	20241129	1.23	N	298020	5000	216 억	745882	N	N	31	N	N
73	20241218	091120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	1500	2	0.61	241194500	989	3.29	242500	246000	242000	317000	171000	244000	243877.15	17.24	0	1	253333	248666	246333	241666	239333	247500	240500	216	73000	5000	185440	500	1	4327682	10624	11.40	0.83	12	0.02	21535.00	295216.00	421500	20240517	-41.76	192000	20241129	27.86	421500	-41.76	20240517	192000	27.86	20241129	421500	-41.76	20240517	192000	27.86	20241129	1.23	N	298020	5000	216 억	745882	N	N	31	N	N
74	20241217	161111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	-1000	5	-0.41	7390596500	30032	85.71	245500	251000	244000	318500	171500	245000	246091.76	17.40	0	-8233	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10560	11.33	0.83	12	0.69	21535.00	295216.00	421500	20240517	-42.11	192000	20241129	27.08	421500	-42.11	20240517	192000	27.08	20241129	421500	-42.11	20240517	192000	27.08	20241129	1.32	N	298020	5000	216 억	753199	N	N	31	N	N
75	20241217	151115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	500	2	0.20	6599216000	26792	76.46	245500	251000	244000	318500	171500	245000	246312.93	17.40	0	-7424	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10624	11.40	0.83	12	0.62	21535.00	295216.00	421500	20240517	-41.76	192000	20241129	27.86	421500	-41.76	20240517	192000	27.86	20241129	421500	-41.76	20240517	192000	27.86	20241129	1.32	N	298020	5000	216 억	753199	N	N	283	N	N
76	20241217	141106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	1500	2	0.61	5646634000	22917	65.40	245500	251000	244000	318500	171500	245000	246394.99	17.40	0	-4846	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10668	11.45	0.83	12	0.53	21535.00	295216.00	421500	20240517	-41.52	192000	20241129	28.39	421500	-41.52	20240517	192000	28.39	20241129	421500	-41.52	20240517	192000	28.39	20241129	1.32	N	298020	5000	216 억	753199	N	N	283	N	N
77	20241217	131102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	0	3	0.00	4795581000	19453	55.52	245500	251000	244000	318500	171500	245000	246521.41	17.40	0	-3580	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10603	11.38	0.83	12	0.45	21535.00	295216.00	421500	20240517	-41.87	192000	20241129	27.60	421500	-41.87	20240517	192000	27.60	20241129	421500	-41.87	20240517	192000	27.60	20241129	1.32	N	298020	5000	216 억	753199	N	N	283	N	N
78	20241217	121035	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	-500	5	-0.20	4093795500	16595	47.36	245500	251000	244000	318500	171500	245000	246688.49	17.40	0	-1984	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10581	11.35	0.83	12	0.38	21535.00	295216.00	421500	20240517	-41.99	192000	20241129	27.34	421500	-41.99	20240517	192000	27.34	20241129	421500	-41.99	20240517	192000	27.34	20241129	1.32	N	298020	5000	216 억	753199	N	N	283	N	N
79	20241217	111050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248500	3500	2	1.43	3148170000	12756	36.41	245500	251000	244000	318500	171500	245000	246799.15	17.40	0	257	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10754	11.54	0.84	12	0.29	21535.00	295216.00	421500	20240517	-41.04	192000	20241129	29.43	421500	-41.04	20240517	192000	29.43	20241129	421500	-41.04	20240517	192000	29.43	20241129	1.32	N	298020	5000	216 억	753199	N	N	283	N	N
80	20241217	101057	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	-1000	5	-0.41	2211907000	8961	25.57	245500	251000	244000	318500	171500	245000	246837.07	17.40	0	737	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10560	11.33	0.83	12	0.21	21535.00	295216.00	421500	20240517	-42.11	192000	20241129	27.08	421500	-42.11	20240517	192000	27.08	20241129	421500	-42.11	20240517	192000	27.08	20241129	1.32	N	298020	5000	216 억	753199	N	N	283	N	N
81	20241217	091113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	1500	2	0.61	1053801500	4244	12.11	245500	251000	245000	318500	171500	245000	248303.84	17.40	0	930	253666	249332	243666	239332	233666	251500	241500	216	73500	5000	186200	500	1	4327682	10668	11.45	0.83	12	0.10	21535.00	295216.00	421500	20240517	-41.52	192000	20241129	28.39	421500	-41.52	20240517	192000	28.39	20241129	421500	-41.52	20240517	192000	28.39	20241129	1.32	N	298020	5000	216 억	753199	N	N	283	N	N
82	20241216	161103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	4500	2	1.87	8508644500	34996	45.43	243500	248000	238000	312500	168500	240500	243130.89	17.57	0	-7932	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10603	11.38	0.83	12	0.81	21535.00	295216.00	421500	20240517	-41.87	192000	20241129	27.60	421500	-41.87	20240517	192000	27.60	20241129	421500	-41.87	20240517	192000	27.60	20241129	1.29	N	298020	5000	216 억	760521	N	N	283	N	N
83	20241216	151113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	5500	2	2.29	7970984000	32806	42.59	243500	248000	238000	312500	168500	240500	242973.36	17.57	0	-7581	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10646	11.42	0.83	12	0.76	21535.00	295216.00	421500	20240517	-41.64	192000	20241129	28.12	421500	-41.64	20240517	192000	28.12	20241129	421500	-41.64	20240517	192000	28.12	20241129	1.29	N	298020	5000	216 억	760521	N	N	302	N	N
84	20241216	141111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	4500	2	1.87	6442008500	26577	34.50	243500	248000	238000	312500	168500	240500	242390.36	17.57	0	-5179	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10603	11.38	0.83	12	0.61	21535.00	295216.00	421500	20240517	-41.87	192000	20241129	27.60	421500	-41.87	20240517	192000	27.60	20241129	421500	-41.87	20240517	192000	27.60	20241129	1.29	N	298020	5000	216 억	760521	N	N	302	N	N
85	20241216	131113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	-500	5	-0.21	5438902500	22443	29.14	243500	248000	238000	312500	168500	240500	242342.94	17.57	0	-3892	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10386	11.14	0.81	12	0.52	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	421500	-43.06	20240517	192000	25.00	20241129	421500	-43.06	20240517	192000	25.00	20241129	1.29	N	298020	5000	216 억	760521	N	N	302	N	N
86	20241216	121111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	500	2	0.21	4527230000	18644	24.20	243500	248000	238500	312500	168500	240500	242825.04	17.57	0	-3086	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10430	11.19	0.82	12	0.43	21535.00	295216.00	421500	20240517	-42.82	192000	20241129	25.52	421500	-42.82	20240517	192000	25.52	20241129	421500	-42.82	20240517	192000	25.52	20241129	1.29	N	298020	5000	216 억	760521	N	N	302	N	N
87	20241216	111111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1000	5	-0.42	4140333500	17035	22.12	243500	248000	238500	312500	168500	240500	243048.64	17.57	0	-2576	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10365	11.12	0.81	12	0.39	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	421500	-43.18	20240517	192000	24.74	20241129	421500	-43.18	20240517	192000	24.74	20241129	1.29	N	298020	5000	216 억	760521	N	N	302	N	N
88	20241216	101112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	1000	2	0.42	3104911500	12722	16.52	243500	248000	241500	312500	168500	240500	244058.44	17.57	0	-1180	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10451	11.21	0.82	12	0.29	21535.00	295216.00	421500	20240517	-42.70	192000	20241129	25.78	421500	-42.70	20240517	192000	25.78	20241129	421500	-42.70	20240517	192000	25.78	20241129	1.29	N	298020	5000	216 억	760521	N	N	302	N	N
89	20241216	091112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	2500	2	1.04	1516357000	6185	8.03	243500	248000	243000	312500	168500	240500	245166.86	17.57	0	-1559	258166	249332	238666	229832	219166	253750	234250	216	72000	5000	182780	500	1	4327682	10516	11.28	0.82	12	0.14	21535.00	295216.00	421500	20240517	-42.35	192000	20241129	26.56	421500	-42.35	20240517	192000	26.56	20241129	421500	-42.35	20240517	192000	26.56	20241129	1.29	N	298020	5000	216 억	760521	N	N	302	N	N
90	20241213	161103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	14000	2	6.18	18413564000	76751	533.22	230500	247500	228000	294000	159000	226500	239912.80	17.43	0	6780	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10408	11.17	0.81	12	1.77	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	421500	-42.94	20240517	192000	25.26	20241129	421500	-42.94	20240517	192000	25.26	20241129	1.33	N	298020	5000	216 억	754374	N	N	291	N	N
91	20241213	151109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	15500	2	6.84	17683894500	73724	512.19	230500	247500	228000	294000	159000	226500	239866.18	17.43	0	5724	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10473	11.24	0.82	12	1.70	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	421500	-42.59	20240517	192000	26.04	20241129	421500	-42.59	20240517	192000	26.04	20241129	1.33	N	298020	5000	216 억	754374	N	N	60	N	N
92	20241213	141109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	17000	2	7.51	16326830000	68120	473.25	230500	247500	228000	294000	159000	226500	239677.48	17.43	0	6482	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10538	11.31	0.82	12	1.57	21535.00	295216.00	421500	20240517	-42.23	192000	20241129	26.82	421500	-42.23	20240517	192000	26.82	20241129	421500	-42.23	20240517	192000	26.82	20241129	1.33	N	298020	5000	216 억	754374	N	N	60	N	N
93	20241213	131110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	19000	2	8.39	15095208000	63099	438.37	230500	247500	228000	294000	159000	226500	239230.54	17.43	0	7167	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10624	11.40	0.83	12	1.46	21535.00	295216.00	421500	20240517	-41.76	192000	20241129	27.86	421500	-41.76	20240517	192000	27.86	20241129	421500	-41.76	20240517	192000	27.86	20241129	1.33	N	298020	5000	216 억	754374	N	N	60	N	N
94	20241213	121109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	18500	2	8.17	13542111000	56773	394.42	230500	246000	228000	294000	159000	226500	238530.83	17.43	0	4992	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10603	11.38	0.83	12	1.31	21535.00	295216.00	421500	20240517	-41.87	192000	20241129	27.60	421500	-41.87	20240517	192000	27.60	20241129	421500	-41.87	20240517	192000	27.60	20241129	1.33	N	298020	5000	216 억	754374	N	N	60	N	N
95	20241213	111108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	15500	2	6.84	12012061500	50515	350.94	230500	245500	228000	294000	159000	226500	237791.97	17.43	0	3474	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10473	11.24	0.82	12	1.17	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	421500	-42.59	20240517	192000	26.04	20241129	421500	-42.59	20240517	192000	26.04	20241129	1.33	N	298020	5000	216 억	754374	N	N	60	N	N
96	20241213	101100	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	13500	2	5.96	7550920000	32159	223.42	230500	240500	228000	294000	159000	226500	234799.59	17.43	0	1635	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10386	11.14	0.81	12	0.74	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	421500	-43.06	20240517	192000	25.00	20241129	421500	-43.06	20240517	192000	25.00	20241129	1.33	N	298020	5000	216 억	754374	N	N	60	N	N
97	20241213	091104	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	5000	2	2.21	1848675000	7936	55.13	230500	235500	230000	294000	159000	226500	232947.96	17.43	0	-721	231166	228832	225166	222832	219166	227000	221000	216	67500	5000	172140	500	1	4327682	10019	10.75	0.78	12	0.18	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	421500	-45.08	20240517	192000	20.57	20241129	421500	-45.08	20240517	192000	20.57	20241129	1.33	N	298020	5000	216 억	754374	N	N	60	N	N
98	20241212	161108	58	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	1000	2	0.44	3220079500	14394	63.62	227500	227500	221500	293000	158000	225500	223709.84	17.45	0	1987	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9802	10.52	0.77	12	0.33	21535.00	295216.00	421500	20240517	-46.26	192000	20241129	17.97	421500	-46.26	20240517	192000	17.97	20241129	421500	-46.26	20240517	192000	17.97	20241129	1.38	N	298020	5000	216 억	755186	N	N	60	N	N
99	20241212	151102	58	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	1000	2	0.44	3220079500	14394	63.62	227500	227500	221500	293000	158000	225500	223709.84	17.45	0	1987	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9802	10.52	0.77	12	0.33	21535.00	295216.00	421500	20240517	-46.26	192000	20241129	17.97	421500	-46.26	20240517	192000	17.97	20241129	421500	-46.26	20240517	192000	17.97	20241129	1.38	N	298020	5000	216 억	755186	N	N	541	N	N
100	20241212	141059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-2500	5	-1.11	2280180500	10209	45.12	227500	227500	221500	293000	158000	225500	223350.03	17.45	0	326	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9651	10.36	0.76	12	0.24	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	421500	-47.09	20240517	192000	16.15	20241129	421500	-47.09	20240517	192000	16.15	20241129	1.38	N	298020	5000	216 억	755186	N	N	541	N	N
101	20241212	131047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222500	-3000	5	-1.33	1830872000	8191	36.20	227500	227500	221500	293000	158000	225500	223522.40	17.45	0	35	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9629	10.33	0.75	12	0.19	21535.00	295216.00	421500	20240517	-47.21	192000	20241129	15.89	421500	-47.21	20240517	192000	15.89	20241129	421500	-47.21	20240517	192000	15.89	20241129	1.38	N	298020	5000	216 억	755186	N	N	541	N	N
102	20241212	121042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-2500	5	-1.11	1610429500	7201	31.83	227500	227500	221500	293000	158000	225500	223639.70	17.45	0	-179	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9651	10.36	0.76	12	0.17	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	421500	-47.09	20240517	192000	16.15	20241129	421500	-47.09	20240517	192000	16.15	20241129	1.38	N	298020	5000	216 억	755186	N	N	541	N	N
103	20241212	111054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	-2000	5	-0.89	1379539500	6166	27.25	227500	227500	221500	293000	158000	225500	223733.30	17.45	0	-46	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9672	10.38	0.76	12	0.14	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	421500	-46.98	20240517	192000	16.41	20241129	421500	-46.98	20240517	192000	16.41	20241129	1.38	N	298020	5000	216 억	755186	N	N	541	N	N
104	20241212	101051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-2500	5	-1.11	910280000	4064	17.96	227500	227500	222000	293000	158000	225500	223986.22	17.45	0	-739	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9651	10.36	0.76	12	0.09	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	421500	-47.09	20240517	192000	16.15	20241129	421500	-47.09	20240517	192000	16.15	20241129	1.38	N	298020	5000	216 억	755186	N	N	541	N	N
105	20241212	091101	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	500	2	0.22	201431500	894	3.95	227500	227500	223500	293000	158000	225500	225314.88	17.45	0	-345	231833	228666	223833	220666	215833	230250	222250	216	67500	5000	171380	500	1	4327682	9781	10.49	0.77	12	0.02	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	421500	-46.38	20240517	192000	17.71	20241129	421500	-46.38	20240517	192000	17.71	20241129	1.38	N	298020	5000	216 억	755186	N	N	541	N	N
106	20241211	161054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	3000	2	1.35	5046147000	22576	82.30	223000	227000	219000	289000	156000	222500	223517.55	17.38	0	-1612	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9759	10.47	0.76	12	0.52	21535.00	295216.00	421500	20240517	-46.50	192000	20241129	17.45	421500	-46.50	20240517	192000	17.45	20241129	421500	-46.50	20240517	192000	17.45	20241129	1.37	N	298020	5000	216 억	752317	N	N	538	N	N
107	20241211	151027	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	3500	2	1.57	4785974500	21424	78.10	223000	226500	219000	289000	156000	222500	223393.18	17.38	0	-2096	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9781	10.49	0.77	12	0.50	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	421500	-46.38	20240517	192000	17.71	20241129	421500	-46.38	20240517	192000	17.71	20241129	1.37	N	298020	5000	216 억	752317	N	N	38	N	N
108	20241211	141102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	2000	2	0.90	3892927000	17465	63.67	223000	225000	219000	289000	156000	222500	222898.79	17.38	0	-2522	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9716	10.42	0.76	12	0.40	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	421500	-46.74	20240517	192000	16.93	20241129	421500	-46.74	20240517	192000	16.93	20241129	1.37	N	298020	5000	216 억	752317	N	N	38	N	N
109	20241211	131104	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	1500	2	0.67	3270329000	14691	53.56	223000	225000	219000	289000	156000	222500	222607.66	17.38	0	-2459	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9694	10.40	0.76	12	0.34	21535.00	295216.00	421500	20240517	-46.86	192000	20241129	16.67	421500	-46.86	20240517	192000	16.67	20241129	421500	-46.86	20240517	192000	16.67	20241129	1.37	N	298020	5000	216 억	752317	N	N	38	N	N
110	20241211	121105	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	2000	2	0.90	2541034500	11438	41.70	223000	225000	219000	289000	156000	222500	222157.21	17.38	0	-2195	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9716	10.42	0.76	12	0.26	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	421500	-46.74	20240517	192000	16.93	20241129	421500	-46.74	20240517	192000	16.93	20241129	1.37	N	298020	5000	216 억	752317	N	N	38	N	N
111	20241211	111100	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	1000	2	0.45	1971578000	8895	32.43	223000	225000	219000	289000	156000	222500	221650.04	17.38	0	-1729	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9672	10.38	0.76	12	0.21	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	421500	-46.98	20240517	192000	16.41	20241129	421500	-46.98	20240517	192000	16.41	20241129	1.37	N	298020	5000	216 억	752317	N	N	38	N	N
112	20241211	101102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	-2500	5	-1.12	1216018500	5508	20.08	223000	223000	219000	289000	156000	222500	220772.83	17.38	0	-1299	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9521	10.22	0.75	12	0.13	21535.00	295216.00	421500	20240517	-47.81	192000	20241129	14.58	421500	-47.81	20240517	192000	14.58	20241129	421500	-47.81	20240517	192000	14.58	20241129	1.37	N	298020	5000	216 억	752317	N	N	38	N	N
113	20241211	091107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	-2500	5	-1.12	263039500	1193	4.35	223000	223000	220000	289000	156000	222500	220484.06	17.38	0	164	232500	227500	217500	212500	202500	230000	215000	216	66500	5000	169100	500	1	4327682	9521	10.22	0.75	12	0.03	21535.00	295216.00	421500	20240517	-47.81	192000	20241129	14.58	421500	-47.81	20240517	192000	14.58	20241129	421500	-47.81	20240517	192000	14.58	20241129	1.37	N	298020	5000	216 억	752317	N	N	38	N	N
114	20241210	161051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222500	16500	2	8.01	5940895000	27316	121.81	207500	222500	207500	267500	144500	206000	217483.70	17.14	0	10732	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9629	10.33	0.75	12	0.63	21535.00	295216.00	421500	20240517	-47.21	192000	20241129	15.89	421500	-47.21	20240517	192000	15.89	20241129	421500	-47.21	20240517	192000	15.89	20241129	1.39	N	298020	5000	216 억	741854	N	N	38	N	N
115	20241210	151054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	13500	2	6.55	5283007500	24348	108.57	207500	221000	207500	267500	144500	206000	216979.12	17.14	0	8638	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9499	10.19	0.74	12	0.56	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	421500	-47.92	20240517	192000	14.32	20241129	421500	-47.92	20240517	192000	14.32	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
116	20241210	141054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	13500	2	6.55	4399527000	20323	90.62	207500	221000	207500	267500	144500	206000	216480.19	17.14	0	7431	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9499	10.19	0.74	12	0.47	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	421500	-47.92	20240517	192000	14.32	20241129	421500	-47.92	20240517	192000	14.32	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
117	20241210	131055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	13000	2	6.31	3317135500	15400	68.67	207500	219500	207500	267500	144500	206000	215398.41	17.14	0	6382	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9478	10.17	0.74	12	0.36	21535.00	295216.00	421500	20240517	-48.04	192000	20241129	14.06	421500	-48.04	20240517	192000	14.06	20241129	421500	-48.04	20240517	192000	14.06	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
118	20241210	121054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	216500	10500	2	5.10	2815860000	13098	58.41	207500	219500	207500	267500	144500	206000	214983.97	17.14	0	4846	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9369	10.05	0.73	12	0.30	21535.00	295216.00	421500	20240517	-48.64	192000	20241129	12.76	421500	-48.64	20240517	192000	12.76	20241129	421500	-48.64	20240517	192000	12.76	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
119	20241210	111053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218500	12500	2	6.07	2463463500	11480	51.19	207500	219500	207500	267500	144500	206000	214587.41	17.14	0	3703	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9456	10.15	0.74	12	0.27	21535.00	295216.00	421500	20240517	-48.16	192000	20241129	13.80	421500	-48.16	20240517	192000	13.80	20241129	421500	-48.16	20240517	192000	13.80	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
120	20241210	101054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	215000	9000	2	4.37	1485209500	6979	31.12	207500	215500	207500	267500	144500	206000	212811.22	17.14	0	1360	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9305	9.98	0.73	12	0.16	21535.00	295216.00	421500	20240517	-48.99	192000	20241129	11.98	421500	-48.99	20240517	192000	11.98	20241129	421500	-48.99	20240517	192000	11.98	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
121	20241210	091101	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	212000	6000	2	2.91	487712500	2311	10.31	207500	213500	207500	267500	144500	206000	211039.59	17.14	0	378	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9175	9.84	0.72	12	0.05	21535.00	295216.00	421500	20240517	-49.70	192000	20241129	10.42	421500	-49.70	20240517	192000	10.42	20241129	421500	-49.70	20240517	192000	10.42	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
122	20241209	161050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	206000	-12000	5	-5.50	4639817500	22242	84.85	211500	215500	205500	283000	153000	218000	208613.13	17.25	0	5272	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	8915	9.57	0.70	12	0.51	21535.00	295216.00	421500	20240517	-51.13	192000	20241129	7.29	421500	-51.13	20240517	192000	7.29	20241129	421500	-51.13	20240517	192000	7.29	20241129	1.37	N	298020	5000	216 억	746589	N	N	13	N	N
123	20241209	151052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	206000	-12000	5	-5.50	4176592500	19996	76.29	211500	215500	205500	283000	153000	218000	208871.40	17.25	0	4243	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	8915	9.57	0.70	12	0.46	21535.00	295216.00	421500	20240517	-51.13	192000	20241129	7.29	421500	-51.13	20240517	192000	7.29	20241129	421500	-51.13	20240517	192000	7.29	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
124	20241209	141052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	207000	-11000	5	-5.05	3765496000	18010	68.71	211500	215500	205500	283000	153000	218000	209078.07	17.25	0	4049	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	8958	9.61	0.70	12	0.42	21535.00	295216.00	421500	20240517	-50.89	192000	20241129	7.81	421500	-50.89	20240517	192000	7.81	20241129	421500	-50.89	20240517	192000	7.81	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
125	20241209	131056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	208000	-10000	5	-4.59	2985307000	14238	54.32	211500	215500	207500	283000	153000	218000	209671.79	17.25	0	2727	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9002	9.66	0.70	12	0.33	21535.00	295216.00	421500	20240517	-50.65	192000	20241129	8.33	421500	-50.65	20240517	192000	8.33	20241129	421500	-50.65	20240517	192000	8.33	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
126	20241209	121051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	208500	-9500	5	-4.36	2682954500	12789	48.79	211500	215500	207500	283000	153000	218000	209786.11	17.25	0	2956	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9023	9.68	0.71	12	0.30	21535.00	295216.00	421500	20240517	-50.53	192000	20241129	8.59	421500	-50.53	20240517	192000	8.59	20241129	421500	-50.53	20240517	192000	8.59	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
127	20241209	111052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	210000	-8000	5	-3.67	2155189500	10257	39.13	211500	215500	208000	283000	153000	218000	210118.89	17.25	0	2650	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9088	9.75	0.71	12	0.24	21535.00	295216.00	421500	20240517	-50.18	192000	20241129	9.38	421500	-50.18	20240517	192000	9.38	20241129	421500	-50.18	20240517	192000	9.38	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
128	20241209	101049	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	210500	-7500	5	-3.44	1454099000	6912	26.37	211500	215500	208000	283000	153000	218000	210373.12	17.25	0	1400	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9110	9.77	0.71	12	0.16	21535.00	295216.00	421500	20240517	-50.06	192000	20241129	9.64	421500	-50.06	20240517	192000	9.64	20241129	421500	-50.06	20240517	192000	9.64	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
129	20241209	091043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	210000	-8000	5	-3.67	622880000	2958	11.28	211500	215500	208500	283000	153000	218000	210574.71	17.25	0	840	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9088	9.75	0.71	12	0.07	21535.00	295216.00	421500	20240517	-50.18	192000	20241129	9.38	421500	-50.18	20240517	192000	9.38	20241129	421500	-50.18	20240517	192000	9.38	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
130	20241206	161042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-2500	5	-1.13	5624710000	25908	69.86	222500	222500	212000	286500	154500	220500	217102.90	17.15	0	5956	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9434	10.12	0.74	12	0.60	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.48	N	298020	5000	216 억	742070	N	N	91	N	N
131	20241206	151046	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	215500	-5000	5	-2.27	4953598000	22814	61.52	222500	222500	212000	286500	154500	220500	217129.74	17.15	0	4466	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9326	10.01	0.73	12	0.53	21535.00	295216.00	421500	20240517	-48.87	192000	20241129	12.24	421500	-48.87	20240517	192000	12.24	20241129	421500	-48.87	20240517	192000	12.24	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
132	20241206	141043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	216500	-4000	5	-1.81	4036776000	18586	50.12	222500	222500	212000	286500	154500	220500	217194.45	17.15	0	3658	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9369	10.05	0.73	12	0.43	21535.00	295216.00	421500	20240517	-48.64	192000	20241129	12.76	421500	-48.64	20240517	192000	12.76	20241129	421500	-48.64	20240517	192000	12.76	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
133	20241206	131044	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	217000	-3500	5	-1.59	3563928000	16402	44.23	222500	222500	212000	286500	154500	220500	217286.18	17.15	0	3581	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9391	10.08	0.74	12	0.38	21535.00	295216.00	421500	20240517	-48.52	192000	20241129	13.02	421500	-48.52	20240517	192000	13.02	20241129	421500	-48.52	20240517	192000	13.02	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
134	20241206	121038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-2500	5	-1.13	3172658500	14602	39.38	222500	222500	212000	286500	154500	220500	217275.61	17.15	0	3012	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9434	10.12	0.74	12	0.34	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
135	20241206	111034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	215500	-5000	5	-2.27	2637216000	12138	32.73	222500	222500	212000	286500	154500	220500	217269.40	17.15	0	2552	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9326	10.01	0.73	12	0.28	21535.00	295216.00	421500	20240517	-48.87	192000	20241129	12.24	421500	-48.87	20240517	192000	12.24	20241129	421500	-48.87	20240517	192000	12.24	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
136	20241206	101035	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	-1500	5	-0.68	1094281000	4976	13.42	222500	222500	216000	286500	154500	220500	219911.78	17.15	0	508	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9478	10.17	0.74	12	0.11	21535.00	295216.00	421500	20240517	-48.04	192000	20241129	14.06	421500	-48.04	20240517	192000	14.06	20241129	421500	-48.04	20240517	192000	14.06	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
137	20241206	091044	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-2500	5	-1.13	229802500	1039	2.80	222500	222500	217500	286500	154500	220500	221176.61	17.15	0	-430	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9434	10.12	0.74	12	0.02	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
138	20241205	161022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	-9500	5	-4.13	8149125000	36965	57.59	230000	230000	215000	299000	161000	230000	220447.79	17.44	0	-2280	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9543	10.24	0.75	12	0.85	21535.00	295216.00	421500	20240517	-47.69	192000	20241129	14.84	421500	-47.69	20240517	192000	14.84	20241129	421500	-47.69	20240517	192000	14.84	20241129	1.76	N	298020	5000	216 억	754549	N	N	17	N	N
139	20241205	151030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218500	-11500	5	-5.00	7717444500	35002	54.54	230000	230000	215000	299000	161000	230000	220478.47	17.44	0	-2208	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9456	10.15	0.74	12	0.81	21535.00	295216.00	421500	20240517	-48.16	192000	20241129	13.80	421500	-48.16	20240517	192000	13.80	20241129	421500	-48.16	20240517	192000	13.80	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
140	20241205	141014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218500	-11500	5	-5.00	5726865500	25840	40.26	230000	230000	217500	299000	161000	230000	221619.16	17.44	0	-1044	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9456	10.15	0.74	12	0.60	21535.00	295216.00	421500	20240517	-48.16	192000	20241129	13.80	421500	-48.16	20240517	192000	13.80	20241129	421500	-48.16	20240517	192000	13.80	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
141	20241205	131025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	-10500	5	-4.57	4687071500	21076	32.84	230000	230000	218000	299000	161000	230000	222379.28	17.44	0	-2540	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9499	10.19	0.74	12	0.49	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	421500	-47.92	20240517	192000	14.32	20241129	421500	-47.92	20240517	192000	14.32	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
142	20241205	121023	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222500	-7500	5	-3.26	2951927000	13197	20.56	230000	230000	220000	299000	161000	230000	223668.72	17.44	0	-1162	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9629	10.33	0.75	12	0.30	21535.00	295216.00	421500	20240517	-47.21	192000	20241129	15.89	421500	-47.21	20240517	192000	15.89	20241129	421500	-47.21	20240517	192000	15.89	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
143	20241205	111022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-7000	5	-3.04	2495093000	11146	17.37	230000	230000	220000	299000	161000	230000	223840.54	17.44	0	-1024	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9651	10.36	0.76	12	0.26	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	421500	-47.09	20240517	192000	16.15	20241129	421500	-47.09	20240517	192000	16.15	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
144	20241205	101022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-7000	5	-3.04	2027114500	9054	14.11	230000	230000	220000	299000	161000	230000	223873.32	17.44	0	-1230	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9651	10.36	0.76	12	0.21	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	421500	-47.09	20240517	192000	16.15	20241129	421500	-47.09	20240517	192000	16.15	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
145	20241205	091028	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	-5500	5	-2.39	878214000	3912	6.10	230000	230000	220000	299000	161000	230000	224454.05	17.44	0	-338	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9716	10.42	0.76	12	0.09	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	421500	-46.74	20240517	192000	16.93	20241129	421500	-46.74	20240517	192000	16.93	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
146	20241204	161005	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	2000	2	0.88	14465761000	63991	51.43	222000	230000	215500	296000	160000	228000	226058.57	17.07	0	11754	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9954	10.68	0.78	12	1.48	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	421500	-45.43	20240517	192000	19.79	20241129	421500	-45.43	20240517	192000	19.79	20241129	2.01	N	298020	5000	216 억	738531	N	N	39	N	N
147	20241204	151006	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-500	5	-0.22	13535819000	59944	48.18	222000	230000	215500	296000	160000	228000	225807.74	17.07	0	9136	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9845	10.56	0.77	12	1.39	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	421500	-46.03	20240517	192000	18.49	20241129	421500	-46.03	20240517	192000	18.49	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
148	20241204	141009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	500	2	0.22	12221327500	54189	43.55	222000	230000	215500	296000	160000	228000	225531.52	17.07	0	7658	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9889	10.61	0.77	12	1.25	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	421500	-45.79	20240517	192000	19.01	20241129	421500	-45.79	20240517	192000	19.01	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
149	20241204	131000	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	500	2	0.22	11069041000	49144	39.50	222000	230000	215500	296000	160000	228000	225236.88	17.07	0	7324	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9889	10.61	0.77	12	1.14	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	421500	-45.79	20240517	192000	19.01	20241129	421500	-45.79	20240517	192000	19.01	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
150	20241204	120956	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1000	2	0.44	9472472500	42181	33.90	222000	229500	215500	296000	160000	228000	224567.28	17.07	0	7580	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9910	10.63	0.78	12	0.97	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	421500	-45.67	20240517	192000	19.27	20241129	421500	-45.67	20240517	192000	19.27	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
151	20241204	110949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-2500	5	-1.10	7557497500	33766	27.14	222000	229500	215500	296000	160000	228000	223819.74	17.07	0	5827	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9759	10.47	0.76	12	0.78	21535.00	295216.00	421500	20240517	-46.50	192000	20241129	17.45	421500	-46.50	20240517	192000	17.45	20241129	421500	-46.50	20240517	192000	17.45	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
152	20241204	100950	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	-3000	5	-1.32	5932090500	26551	21.34	222000	229500	215500	296000	160000	228000	223422.49	17.07	0	3478	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9737	10.45	0.76	12	0.61	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	421500	-46.62	20240517	192000	17.19	20241129	421500	-46.62	20240517	192000	17.19	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
153	20241204	091011	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-2000	5	-0.88	1863540000	8303	6.67	222000	229500	221000	296000	160000	228000	224441.77	17.07	0	2082	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9781	10.49	0.77	12	0.19	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	421500	-46.38	20240517	192000	17.71	20241129	421500	-46.38	20240517	192000	17.71	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
154	20241203	161053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	21000	2	10.14	27540804500	124109	137.30	207000	229500	207000	269000	145000	207000	221899.69	16.09	0	32693	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9867	10.59	0.77	12	2.87	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	421500	-45.91	20240517	192000	18.75	20241129	421500	-45.91	20240517	192000	18.75	20241129	1.87	N	298020	5000	216 억	696256	N	N	320	N	N
155	20241203	151130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	19500	2	9.42	26245841500	118425	131.01	207000	229500	207000	269000	145000	207000	221624.66	16.09	0	30224	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9802	10.52	0.77	12	2.74	21535.00	295216.00	421500	20240517	-46.26	192000	20241129	17.97	421500	-46.26	20240517	192000	17.97	20241129	421500	-46.26	20240517	192000	17.97	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
156	20241203	141108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	20000	2	9.66	24070455000	108847	120.42	207000	229500	207000	269000	145000	207000	221140.79	16.09	0	27769	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9824	10.54	0.77	12	2.52	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	421500	-46.14	20240517	192000	18.23	20241129	421500	-46.14	20240517	192000	18.23	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
157	20241203	131109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	22000	2	10.63	21597598000	97983	108.40	207000	229500	207000	269000	145000	207000	220422.44	16.09	0	24486	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9910	10.63	0.78	12	2.26	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	421500	-45.67	20240517	192000	19.27	20241129	421500	-45.67	20240517	192000	19.27	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
158	20241203	121122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	20000	2	9.66	16951641000	77582	85.83	207000	227500	207000	269000	145000	207000	218500.26	16.09	0	26512	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9824	10.54	0.77	12	1.79	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	421500	-46.14	20240517	192000	18.23	20241129	421500	-46.14	20240517	192000	18.23	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
159	20241203	111059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	18000	2	8.70	13997579500	64475	71.33	207000	226000	207000	269000	145000	207000	217101.51	16.09	0	22209	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9737	10.45	0.76	12	1.49	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	421500	-46.62	20240517	192000	17.19	20241129	421500	-46.62	20240517	192000	17.19	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
160	20241203	101047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	11000	2	5.31	7296477000	34253	37.89	207000	218000	207000	269000	145000	207000	213017.87	16.09	0	15050	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9434	10.12	0.74	12	0.79	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
161	20241203	091038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	212000	5000	2	2.42	2662900000	12556	13.89	207000	215000	207000	269000	145000	207000	212083.49	16.09	0	4457	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9175	9.84	0.72	12	0.29	21535.00	295216.00	421500	20240517	-49.70	192000	20241129	10.42	421500	-49.70	20240517	192000	10.42	20241129	421500	-49.70	20240517	192000	10.42	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
162	20241202	161020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	207000	13400	2	6.92	18266041700	89674	146.94	194800	210500	194800	251500	135600	193600	203687.68	15.55	0	18399	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8958	9.61	0.70	12	2.07	21535.00	295216.00	421500	20240517	-50.89	192000	20241129	7.81	421500	-50.89	20240517	192000	7.81	20241129	421500	-50.89	20240517	192000	7.81	20241129	1.90	N	298020	5000	216 억	673043	N	N	69	N	N
163	20241202	151200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	208000	14400	2	7.44	17485597200	85908	140.77	194800	210500	194800	251500	135600	193600	203539.10	15.55	0	16929	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	9002	9.66	0.70	12	1.99	21535.00	295216.00	421500	20240517	-50.65	192000	20241129	8.33	421500	-50.65	20240517	192000	8.33	20241129	421500	-50.65	20240517	192000	8.33	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
164	20241202	141107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	207500	13900	2	7.18	15927472200	78448	128.55	194800	210500	194800	251500	135600	193600	203032.71	15.55	0	15598	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8980	9.64	0.70	12	1.81	21535.00	295216.00	421500	20240517	-50.77	192000	20241129	8.07	421500	-50.77	20240517	192000	8.07	20241129	421500	-50.77	20240517	192000	8.07	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
165	20241202	131034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	204500	10900	2	5.63	12017379700	59677	97.79	194800	207000	194800	251500	135600	193600	201374.24	15.55	0	12453	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8850	9.50	0.69	12	1.38	21535.00	295216.00	421500	20240517	-51.48	192000	20241129	6.51	421500	-51.48	20240517	192000	6.51	20241129	421500	-51.48	20240517	192000	6.51	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
166	20241202	121057	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	206000	12400	2	6.40	10734497700	53428	87.55	194800	207000	194800	251500	135600	193600	200915.76	15.55	0	11549	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8915	9.57	0.70	12	1.23	21535.00	295216.00	421500	20240517	-51.13	192000	20241129	7.29	421500	-51.13	20240517	192000	7.29	20241129	421500	-51.13	20240517	192000	7.29	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
167	20241202	111004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	203500	9900	2	5.11	7751867700	38817	63.61	194800	204000	194800	251500	135600	193600	199703.53	15.55	0	11328	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8807	9.45	0.69	12	0.90	21535.00	295216.00	421500	20240517	-51.72	192000	20241129	5.99	421500	-51.72	20240517	192000	5.99	20241129	421500	-51.72	20240517	192000	5.99	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
168	20241202	101010	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	199100	5500	2	2.84	4210629700	21258	34.83	194800	201000	194800	251500	135600	193600	198073.55	15.55	0	3483	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	100	1	4327682	8616	9.25	0.67	12	0.49	21535.00	295216.00	421500	20240517	-52.76	192000	20241129	3.70	421500	-52.76	20240517	192000	3.70	20241129	421500	-52.76	20240517	192000	3.70	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
169	20241202	091007	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	199200	5600	2	2.89	1625394800	8231	13.49	194800	201000	194800	251500	135600	193600	197474.22	15.55	0	3051	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	100	1	4327682	8621	9.25	0.67	12	0.19	21535.00	295216.00	421500	20240517	-52.74	192000	20241129	3.75	421500	-52.74	20240517	192000	3.75	20241129	421500	-52.74	20240517	192000	3.75	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History