KissMeData/002100/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
3	20241231	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
4	20241231	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
5	20241231	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
6	20241231	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
7	20241231	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
8	20241231	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
9	20241231	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	459060270	50113	150.69	9000	9550	8940	11670	6290	8980	9162.79	0.40	3389	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.26	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	78882	N	N	0	N	N
10	20241230	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	20	2	0.22	452733270	49410	148.58	9000	9550	8940	11670	6290	8980	9162.79	0.39	0	2928	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1757	9.29	0.72	12	0.25	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	10860	-17.13	20240325	8600	4.65	20241209	10860	-17.13	20240325	8600	4.65	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
11	20241230	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	100	2	1.11	426798040	46530	139.92	9000	9550	8940	11670	6290	8980	9172.53	0.39	0	2652	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1773	9.37	0.73	12	0.24	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	10860	-16.39	20240325	8600	5.58	20241209	10860	-16.39	20240325	8600	5.58	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
12	20241230	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	80	2	0.89	384633040	41857	125.87	9000	9550	8940	11670	6290	8980	9189.22	0.39	0	2127	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1769	9.35	0.72	12	0.21	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	10860	-16.57	20240325	8600	5.35	20241209	10860	-16.57	20240325	8600	5.35	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
13	20241230	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	70	2	0.78	331644120	36004	108.27	9000	9550	8940	11670	6290	8980	9211.31	0.39	0	2641	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1767	9.34	0.72	12	0.18	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	10860	-16.67	20240325	8600	5.23	20241209	10860	-16.67	20240325	8600	5.23	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
14	20241230	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	60	2	0.67	327051670	35496	106.74	9000	9550	8940	11670	6290	8980	9213.76	0.39	0	2686	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1765	9.33	0.72	12	0.18	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	10860	-16.76	20240325	8600	5.12	20241209	10860	-16.76	20240325	8600	5.12	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
15	20241230	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	100	2	1.11	298488230	32345	97.26	9000	9550	8940	11670	6290	8980	9228.26	0.39	0	3952	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1773	9.37	0.73	12	0.17	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	10860	-16.39	20240325	8600	5.58	20241209	10860	-16.39	20240325	8600	5.58	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
16	20241230	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9090	110	2	1.22	281614380	30487	91.68	9000	9550	8940	11670	6290	8980	9237.20	0.39	0	5144	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1775	9.38	0.73	12	0.16	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	10860	-16.30	20240325	8600	5.70	20241209	10860	-16.30	20240325	8600	5.70	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
17	20241230	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	-30	5	-0.33	34241330	3804	11.44	9000	9010	8940	11670	6290	8980	9001.40	0.39	0	-1579	9186	9082	8986	8882	8786	9035	8835	108	2690	500	5920	10	1	19522575	1747	9.24	0.71	12	0.02	969.00	12519.00	10860	20240325	-17.59	8600	20241209	4.07	10860	-17.59	20240325	8600	4.07	20241209	10860	-17.59	20240325	8600	4.07	20241209	0.72	N	002100	500	108 억	75493	N	N	0	N	N
18	20241227	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8980	-120	5	-1.32	296455920	33145	143.08	9040	9090	8890	11830	6370	9100	8944.13	0.42	0	-4697	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1753	9.27	0.72	12	0.17	969.00	12519.00	10860	20240325	-17.31	8600	20241209	4.42	10860	-17.31	20240325	8600	4.42	20241209	10860	-17.31	20240325	8600	4.42	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
19	20241227	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	-150	5	-1.65	285245370	31895	137.69	9040	9090	8890	11830	6370	9100	8943.26	0.42	0	-3940	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1747	9.24	0.71	12	0.16	969.00	12519.00	10860	20240325	-17.59	8600	20241209	4.07	10860	-17.59	20240325	8600	4.07	20241209	10860	-17.59	20240325	8600	4.07	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
20	20241227	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8910	-190	5	-2.09	261936820	29283	126.41	9040	9090	8890	11830	6370	9100	8945.01	0.42	0	-3741	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1739	9.20	0.71	12	0.15	969.00	12519.00	10860	20240325	-17.96	8600	20241209	3.60	10860	-17.96	20240325	8600	3.60	20241209	10860	-17.96	20240325	8600	3.60	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
21	20241227	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8930	-170	5	-1.87	225615880	25208	108.82	9040	9090	8890	11830	6370	9100	8950.17	0.42	0	-4523	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1743	9.22	0.71	12	0.13	969.00	12519.00	10860	20240325	-17.77	8600	20241209	3.84	10860	-17.77	20240325	8600	3.84	20241209	10860	-17.77	20240325	8600	3.84	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
22	20241227	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-200	5	-2.20	206692860	23084	99.65	9040	9090	8890	11830	6370	9100	8953.94	0.42	0	-4079	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1738	9.18	0.71	12	0.12	969.00	12519.00	10860	20240325	-18.05	8600	20241209	3.49	10860	-18.05	20240325	8600	3.49	20241209	10860	-18.05	20240325	8600	3.49	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
23	20241227	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8960	-140	5	-1.54	77985220	8655	37.36	9040	9090	8960	11830	6370	9100	9010.42	0.42	0	-2328	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1749	9.25	0.72	12	0.04	969.00	12519.00	10860	20240325	-17.50	8600	20241209	4.19	10860	-17.50	20240325	8600	4.19	20241209	10860	-17.50	20240325	8600	4.19	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
24	20241227	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	-70	5	-0.77	28043420	3106	13.41	9040	9090	9000	11830	6370	9100	9028.79	0.42	0	-214	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1763	9.32	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	10860	-16.85	20240325	8600	5.00	20241209	10860	-16.85	20240325	8600	5.00	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
25	20241227	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-40	5	-0.44	2341720	259	1.12	9040	9060	9040	11830	6370	9100	9041.39	0.42	0	-21	9313	9206	9153	9046	8993	9180	9020	108	2730	500	6000	10	1	19522575	1769	9.35	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	10860	-16.57	20240325	8600	5.35	20241209	10860	-16.57	20240325	8600	5.35	20241209	0.79	N	002100	500	108 억	82839	N	N	0	N	N
26	20241226	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9100	-150	5	-1.62	201845410	22015	75.34	9250	9260	9100	12020	6480	9250	9170.46	0.44	0	-3810	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1777	9.39	0.73	12	0.11	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	10860	-16.21	20240325	8600	5.81	20241209	10860	-16.21	20240325	8600	5.81	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
27	20241226	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	-70	5	-0.76	131699840	14325	49.03	9250	9260	9150	12020	6480	9250	9193.70	0.44	0	-4504	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1792	9.47	0.73	12	0.07	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	10860	-15.47	20240325	8600	6.74	20241209	10860	-15.47	20240325	8600	6.74	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
28	20241226	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	-80	5	-0.86	114436420	12442	42.58	9250	9260	9170	12020	6480	9250	9197.58	0.44	0	-4377	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1790	9.46	0.73	12	0.06	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	10860	-15.56	20240325	8600	6.63	20241209	10860	-15.56	20240325	8600	6.63	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
29	20241226	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-50	5	-0.54	86278630	9377	32.09	9250	9260	9170	12020	6480	9250	9201.08	0.44	0	-3410	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1796	9.49	0.73	12	0.05	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	10860	-15.29	20240325	8600	6.98	20241209	10860	-15.29	20240325	8600	6.98	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
30	20241226	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-40	5	-0.43	57197800	6209	21.25	9250	9260	9180	12020	6480	9250	9212.07	0.44	0	-3906	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1798	9.50	0.74	12	0.03	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	10860	-15.19	20240325	8600	7.09	20241209	10860	-15.19	20240325	8600	7.09	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
31	20241226	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-50	5	-0.54	44535680	4832	16.54	9250	9260	9190	12020	6480	9250	9216.81	0.44	0	-2937	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1796	9.49	0.73	12	0.02	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	10860	-15.29	20240325	8600	6.98	20241209	10860	-15.29	20240325	8600	6.98	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
32	20241226	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	0	3	0.00	23891640	2590	8.86	9250	9260	9210	12020	6480	9250	9224.55	0.44	0	-1332	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1806	9.55	0.74	12	0.01	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	10860	-14.83	20240325	8600	7.56	20241209	10860	-14.83	20240325	8600	7.56	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
33	20241226	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	0	3	0.00	37000	4	0.01	9250	9250	9250	12020	6480	9250	9250.00	0.44	0	0	9383	9316	9223	9156	9063	9350	9190	108	2770	500	6100	10	1	19522575	1806	9.55	0.74	12	0.00	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	10860	-14.83	20240325	8600	7.56	20241209	10860	-14.83	20240325	8600	7.56	20241209	0.79	N	002100	500	108 억	86697	N	N	0	N	N
34	20241224	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-10	5	-0.11	267472360	29100	309.15	9160	9290	9130	12030	6490	9260	9191.49	0.42	0	3341	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1806	9.55	0.74	12	0.15	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	10860	-14.83	20240325	8600	7.56	20241209	10860	-14.83	20240325	8600	7.56	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
35	20241224	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-50	5	-0.54	227625010	24760	263.04	9160	9290	9130	12030	6490	9260	9193.26	0.42	0	2317	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1798	9.50	0.74	12	0.13	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	10860	-15.19	20240325	8600	7.09	20241209	10860	-15.19	20240325	8600	7.09	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
36	20241224	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-30	5	-0.32	103877340	11278	119.81	9160	9290	9160	12030	6490	9260	9210.62	0.42	0	331	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1802	9.53	0.74	12	0.06	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	10860	-15.01	20240325	8600	7.33	20241209	10860	-15.01	20240325	8600	7.33	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
37	20241224	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-50	5	-0.54	89967180	9769	103.78	9160	9290	9160	12030	6490	9260	9209.46	0.42	0	331	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1798	9.50	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	10860	-15.19	20240325	8600	7.09	20241209	10860	-15.19	20240325	8600	7.09	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
38	20241224	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-50	5	-0.54	82908680	9002	95.63	9160	9290	9160	12030	6490	9260	9210.03	0.42	0	578	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1798	9.50	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	10860	-15.19	20240325	8600	7.09	20241209	10860	-15.19	20240325	8600	7.09	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
39	20241224	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-60	5	-0.65	79776020	8662	92.02	9160	9290	9160	12030	6490	9260	9209.88	0.42	0	692	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1796	9.49	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	10860	-15.29	20240325	8600	6.98	20241209	10860	-15.29	20240325	8600	6.98	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
40	20241224	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-50	5	-0.54	60868040	6607	70.19	9160	9290	9160	12030	6490	9260	9212.66	0.42	0	829	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1798	9.50	0.74	12	0.03	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	10860	-15.19	20240325	8600	7.09	20241209	10860	-15.19	20240325	8600	7.09	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
41	20241224	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	-80	5	-0.86	22217800	2425	25.76	9160	9200	9160	12030	6490	9260	9161.98	0.42	0	175	9380	9320	9260	9200	9140	9290	9170	108	2770	500	6110	10	1	19522575	1792	9.47	0.73	12	0.01	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	10860	-15.47	20240325	8600	6.74	20241209	10860	-15.47	20240325	8600	6.74	20241209	0.80	N	002100	500	108 억	82553	N	N	22	N	N
42	20241223	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	40	2	0.43	87011720	9413	39.83	9320	9320	9200	11980	6460	9220	9243.66	0.42	0	1137	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1808	9.56	0.74	12	0.05	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	10860	-14.73	20240325	8600	7.67	20241209	10860	-14.73	20240325	8600	7.67	20241209	0.80	N	002100	500	108 억	81582	N	N	22	N	N
43	20241223	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	30	2	0.33	81567860	8825	37.34	9320	9320	9200	11980	6460	9220	9242.82	0.42	0	1121	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1806	9.55	0.74	12	0.05	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	10860	-14.83	20240325	8600	7.56	20241209	10860	-14.83	20240325	8600	7.56	20241209	0.80	N	002100	500	108 억	81582	N	N	4	N	N
44	20241223	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	40	2	0.43	75433100	8162	34.53	9320	9320	9200	11980	6460	9220	9241.99	0.42	0	1102	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1808	9.56	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	10860	-14.73	20240325	8600	7.67	20241209	10860	-14.73	20240325	8600	7.67	20241209	0.80	N	002100	500	108 억	81582	N	N	4	N	N
45	20241223	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	40	2	0.43	68688890	7433	31.45	9320	9320	9200	11980	6460	9220	9241.07	0.42	0	874	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1808	9.56	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	10860	-14.73	20240325	8600	7.67	20241209	10860	-14.73	20240325	8600	7.67	20241209	0.80	N	002100	500	108 억	81582	N	N	4	N	N
46	20241223	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	40	2	0.43	63639700	6886	29.13	9320	9320	9200	11980	6460	9220	9241.90	0.42	0	842	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1808	9.56	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	10860	-14.73	20240325	8600	7.67	20241209	10860	-14.73	20240325	8600	7.67	20241209	0.80	N	002100	500	108 억	81582	N	N	4	N	N
47	20241223	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	10	2	0.11	35598600	3843	16.26	9320	9320	9230	11980	6460	9220	9263.23	0.42	0	-94	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1802	9.53	0.74	12	0.02	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	10860	-15.01	20240325	8600	7.33	20241209	10860	-15.01	20240325	8600	7.33	20241209	0.80	N	002100	500	108 억	81582	N	N	4	N	N
48	20241223	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	40	2	0.43	20195050	2177	9.21	9320	9320	9230	11980	6460	9220	9276.55	0.42	0	-33	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1808	9.56	0.74	12	0.01	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	10860	-14.73	20240325	8600	7.67	20241209	10860	-14.73	20240325	8600	7.67	20241209	0.80	N	002100	500	108 억	81582	N	N	4	N	N
49	20241223	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	10	2	0.11	838090	90	0.38	9320	9320	9230	11980	6460	9220	9312.11	0.42	0	-8	9420	9320	9240	9140	9060	9280	9100	108	2760	500	6080	10	1	19522575	1802	9.53	0.74	12	0.00	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	10860	-15.01	20240325	8600	7.33	20241209	10860	-15.01	20240325	8600	7.33	20241209	0.80	N	002100	500	108 억	81582	N	N	4	N	N
50	20241220	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	-130	5	-1.39	217109920	23547	70.84	9340	9340	9160	12150	6550	9350	9220.28	0.42	0	1451	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1800	9.51	0.74	12	0.12	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	10860	-15.10	20240325	8600	7.21	20241209	10860	-15.10	20240325	8600	7.21	20241209	0.80	N	002100	500	108 억	82406	N	N	4	N	N
51	20241220	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-150	5	-1.60	188811620	20468	61.58	9340	9340	9160	12150	6550	9350	9224.72	0.42	0	251	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1796	9.49	0.73	12	0.10	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	10860	-15.29	20240325	8600	6.98	20241209	10860	-15.29	20240325	8600	6.98	20241209	0.80	N	002100	500	108 억	82406	N	N	0	N	N
52	20241220	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-150	5	-1.60	157297690	17041	51.27	9340	9340	9170	12150	6550	9350	9230.54	0.42	0	-1058	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1796	9.49	0.73	12	0.09	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	10860	-15.29	20240325	8600	6.98	20241209	10860	-15.29	20240325	8600	6.98	20241209	0.80	N	002100	500	108 억	82406	N	N	0	N	N
53	20241220	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-100	5	-1.07	107476210	11619	34.96	9340	9340	9190	12150	6550	9350	9250.04	0.42	0	-2132	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1806	9.55	0.74	12	0.06	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	10860	-14.83	20240325	8600	7.56	20241209	10860	-14.83	20240325	8600	7.56	20241209	0.80	N	002100	500	108 억	82406	N	N	0	N	N
54	20241220	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	-110	5	-1.18	97435980	10532	31.69	9340	9340	9190	12150	6550	9350	9251.42	0.42	0	-2132	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1804	9.54	0.74	12	0.05	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	10860	-14.92	20240325	8600	7.44	20241209	10860	-14.92	20240325	8600	7.44	20241209	0.80	N	002100	500	108 억	82406	N	N	0	N	N
55	20241220	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	-40	5	-0.43	79215910	8560	25.75	9340	9340	9190	12150	6550	9350	9254.20	0.42	0	-2540	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1818	9.61	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.27	8600	20241209	8.26	10860	-14.27	20240325	8600	8.26	20241209	10860	-14.27	20240325	8600	8.26	20241209	0.80	N	002100	500	108 억	82406	N	N	0	N	N
56	20241220	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	-90	5	-0.96	54669540	5916	17.80	9340	9340	9190	12150	6550	9350	9240.96	0.42	0	-2278	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1808	9.56	0.74	12	0.03	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	10860	-14.73	20240325	8600	7.67	20241209	10860	-14.73	20240325	8600	7.67	20241209	0.80	N	002100	500	108 억	82406	N	N	0	N	N
57	20241220	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-10	5	-0.11	541720	58	0.17	9340	9340	9340	12150	6550	9350	9340.00	0.42	0	-1	9523	9436	9343	9256	9163	9390	9210	108	2800	500	6170	10	1	19522575	1823	9.64	0.75	12	0.00	969.00	12519.00	10860	20240325	-14.00	8600	20241209	8.60	10860	-14.00	20240325	8600	8.60	20241209	10860	-14.00	20240325	8600	8.60	20241209	0.80	N	002100	500	108 억	82406	N	N	0	N	N
58	20241219	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	-30	5	-0.32	308534890	33093	157.34	9430	9430	9250	12190	6570	9380	9323.27	0.40	0	3403	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1825	9.65	0.75	12	0.17	969.00	12519.00	10860	20240325	-13.90	8600	20241209	8.72	10860	-13.90	20240325	8600	8.72	20241209	10860	-13.90	20240325	8600	8.72	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
59	20241219	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-40	5	-0.43	289851790	31092	147.82	9430	9430	9250	12190	6570	9380	9322.39	0.40	0	4099	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1823	9.64	0.75	12	0.16	969.00	12519.00	10860	20240325	-14.00	8600	20241209	8.60	10860	-14.00	20240325	8600	8.60	20241209	10860	-14.00	20240325	8600	8.60	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
60	20241219	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-40	5	-0.43	278566400	29884	142.08	9430	9430	9250	12190	6570	9380	9321.59	0.40	0	4697	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1823	9.64	0.75	12	0.15	969.00	12519.00	10860	20240325	-14.00	8600	20241209	8.60	10860	-14.00	20240325	8600	8.60	20241209	10860	-14.00	20240325	8600	8.60	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
61	20241219	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	-30	5	-0.32	257626590	27644	131.43	9430	9430	9250	12190	6570	9380	9319.44	0.40	0	4620	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1825	9.65	0.75	12	0.14	969.00	12519.00	10860	20240325	-13.90	8600	20241209	8.72	10860	-13.90	20240325	8600	8.72	20241209	10860	-13.90	20240325	8600	8.72	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
62	20241219	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	-50	5	-0.53	244516520	26241	124.76	9430	9430	9250	12190	6570	9380	9318.11	0.40	0	5204	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1821	9.63	0.75	12	0.13	969.00	12519.00	10860	20240325	-14.09	8600	20241209	8.49	10860	-14.09	20240325	8600	8.49	20241209	10860	-14.09	20240325	8600	8.49	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
63	20241219	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-40	5	-0.43	234935560	25214	119.88	9430	9430	9250	12190	6570	9380	9317.66	0.40	0	5075	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1823	9.64	0.75	12	0.13	969.00	12519.00	10860	20240325	-14.00	8600	20241209	8.60	10860	-14.00	20240325	8600	8.60	20241209	10860	-14.00	20240325	8600	8.60	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
64	20241219	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	10	2	0.11	110144410	11812	56.16	9430	9430	9250	12190	6570	9380	9324.78	0.40	0	3316	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1833	9.69	0.75	12	0.06	969.00	12519.00	10860	20240325	-13.54	8600	20241209	9.19	10860	-13.54	20240325	8600	9.19	20241209	10860	-13.54	20240325	8600	9.19	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
65	20241219	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9420	40	2	0.43	7953700	847	4.03	9430	9430	9300	12190	6570	9380	9390.45	0.40	0	-277	9533	9456	9393	9316	9253	9425	9285	108	2810	500	6190	10	1	19522575	1839	9.72	0.75	12	0.00	969.00	12519.00	10860	20240325	-13.26	8600	20241209	9.53	10860	-13.26	20240325	8600	9.53	20241209	10860	-13.26	20240325	8600	9.53	20241209	0.82	N	002100	500	108 억	77790	N	N	20	N	N
66	20241218	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	-30	5	-0.32	184528630	19659	35.62	9470	9470	9330	12230	6590	9410	9386.57	0.38	0	4719	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1831	9.68	0.75	12	0.10	969.00	12519.00	10860	20240325	-13.63	8600	20241209	9.07	10860	-13.63	20240325	8600	9.07	20241209	10860	-13.63	20240325	8600	9.07	20241209	0.76	N	002100	500	108 억	75074	N	N	20	N	N
67	20241218	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9410	0	3	0.00	171302010	18250	33.07	9470	9470	9330	12230	6590	9410	9386.41	0.38	0	5122	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1837	9.71	0.75	12	0.09	969.00	12519.00	10860	20240325	-13.35	8600	20241209	9.42	10860	-13.35	20240325	8600	9.42	20241209	10860	-13.35	20240325	8600	9.42	20241209	0.76	N	002100	500	108 억	75074	N	N	0	N	N
68	20241218	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	-20	5	-0.21	159802710	17026	30.85	9470	9470	9330	12230	6590	9410	9385.80	0.38	0	4908	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1833	9.69	0.75	12	0.09	969.00	12519.00	10860	20240325	-13.54	8600	20241209	9.19	10860	-13.54	20240325	8600	9.19	20241209	10860	-13.54	20240325	8600	9.19	20241209	0.76	N	002100	500	108 억	75074	N	N	0	N	N
69	20241218	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	-40	5	-0.43	152542780	16251	29.44	9470	9470	9330	12230	6590	9410	9386.67	0.38	0	4746	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1829	9.67	0.75	12	0.08	969.00	12519.00	10860	20240325	-13.72	8600	20241209	8.95	10860	-13.72	20240325	8600	8.95	20241209	10860	-13.72	20240325	8600	8.95	20241209	0.76	N	002100	500	108 억	75074	N	N	0	N	N
70	20241218	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	-10	5	-0.11	142043880	15131	27.42	9470	9470	9330	12230	6590	9410	9387.61	0.38	0	4445	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1835	9.70	0.75	12	0.08	969.00	12519.00	10860	20240325	-13.44	8600	20241209	9.30	10860	-13.44	20240325	8600	9.30	20241209	10860	-13.44	20240325	8600	9.30	20241209	0.76	N	002100	500	108 억	75074	N	N	0	N	N
71	20241218	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	-10	5	-0.11	137024180	14596	26.45	9470	9470	9330	12230	6590	9410	9387.79	0.38	0	4308	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1835	9.70	0.75	12	0.07	969.00	12519.00	10860	20240325	-13.44	8600	20241209	9.30	10860	-13.44	20240325	8600	9.30	20241209	10860	-13.44	20240325	8600	9.30	20241209	0.76	N	002100	500	108 억	75074	N	N	0	N	N
72	20241218	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	-10	5	-0.11	71915600	7645	13.85	9470	9470	9360	12230	6590	9410	9406.88	0.38	0	1836	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1835	9.70	0.75	12	0.04	969.00	12519.00	10860	20240325	-13.44	8600	20241209	9.30	10860	-13.44	20240325	8600	9.30	20241209	10860	-13.44	20240325	8600	9.30	20241209	0.76	N	002100	500	108 억	75074	N	N	0	N	N
73	20241218	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9470	60	2	0.64	5044230	534	0.97	9470	9470	9420	12230	6590	9410	9446.12	0.38	0	-381	9610	9510	9430	9330	9250	9560	9380	108	2820	500	6210	10	1	19522575	1849	9.77	0.76	12	0.00	969.00	12519.00	10860	20240325	-12.80	8600	20241209	10.12	10860	-12.80	20240325	8600	10.12	20241209	10860	-12.80	20240325	8600	10.12	20241209	0.76	N	002100	500	108 억	75074	N	N	0	N	N
74	20241217	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9410	50	2	0.53	519026040	54992	103.07	9380	9530	9350	12160	6560	9360	9438.21	0.33	0	13098	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1837	9.71	0.75	12	0.28	969.00	12519.00	10860	20240325	-13.35	8600	20241209	9.42	10860	-13.35	20240325	8600	9.42	20241209	10860	-13.35	20240325	8600	9.42	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
75	20241217	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	20	2	0.21	496312310	52570	98.53	9380	9530	9350	12160	6560	9360	9440.98	0.33	0	12629	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1831	9.68	0.75	12	0.27	969.00	12519.00	10860	20240325	-13.63	8600	20241209	9.07	10860	-13.63	20240325	8600	9.07	20241209	10860	-13.63	20240325	8600	9.07	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
76	20241217	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	20	2	0.21	466897250	49432	92.65	9380	9530	9360	12160	6560	9360	9445.24	0.33	0	12458	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1831	9.68	0.75	12	0.25	969.00	12519.00	10860	20240325	-13.63	8600	20241209	9.07	10860	-13.63	20240325	8600	9.07	20241209	10860	-13.63	20240325	8600	9.07	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
77	20241217	130126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	10	2	0.11	440325260	46596	87.34	9380	9530	9370	12160	6560	9360	9449.85	0.33	0	11991	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1829	9.67	0.75	12	0.24	969.00	12519.00	10860	20240325	-13.72	8600	20241209	8.95	10860	-13.72	20240325	8600	8.95	20241209	10860	-13.72	20240325	8600	8.95	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
78	20241217	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	30	2	0.32	392200200	41469	77.73	9380	9530	9380	12160	6560	9360	9457.67	0.33	0	12144	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1833	9.69	0.75	12	0.21	969.00	12519.00	10860	20240325	-13.54	8600	20241209	9.19	10860	-13.54	20240325	8600	9.19	20241209	10860	-13.54	20240325	8600	9.19	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
79	20241217	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9410	50	2	0.53	320927910	33889	63.52	9380	9530	9380	12160	6560	9360	9469.97	0.33	0	12512	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1837	9.71	0.75	12	0.17	969.00	12519.00	10860	20240325	-13.35	8600	20241209	9.42	10860	-13.35	20240325	8600	9.42	20241209	10860	-13.35	20240325	8600	9.42	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
80	20241217	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9480	120	2	1.28	265588450	28026	52.53	9380	9530	9380	12160	6560	9360	9476.50	0.33	0	13457	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1851	9.78	0.76	12	0.14	969.00	12519.00	10860	20240325	-12.71	8600	20241209	10.23	10860	-12.71	20240325	8600	10.23	20241209	10860	-12.71	20240325	8600	10.23	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
81	20241217	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	20	2	0.21	3311140	353	0.66	9380	9380	9380	12160	6560	9360	9380.00	0.33	0	0	9566	9462	9386	9282	9206	9425	9245	108	2800	500	6170	10	1	19522575	1831	9.68	0.75	12	0.00	969.00	12519.00	10860	20240325	-13.63	8600	20241209	9.07	10860	-13.63	20240325	8600	9.07	20241209	10860	-13.63	20240325	8600	9.07	20241209	0.75	N	002100	500	108 억	64805	N	N	0	N	N
82	20241216	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	50	2	0.54	494124370	52583	145.24	9470	9490	9310	12100	6520	9310	9397.04	0.30	0	7008	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1827	9.66	0.75	12	0.27	969.00	12519.00	10860	20240325	-13.81	8600	20241209	8.84	10860	-13.81	20240325	8600	8.84	20241209	10860	-13.81	20240325	8600	8.84	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
83	20241216	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9320	10	2	0.11	471001290	50110	138.41	9470	9490	9310	12100	6520	9310	9399.35	0.30	0	6890	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1820	9.62	0.74	12	0.26	969.00	12519.00	10860	20240325	-14.18	8600	20241209	8.37	10860	-14.18	20240325	8600	8.37	20241209	10860	-14.18	20240325	8600	8.37	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
84	20241216	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	60	2	0.64	426240280	45317	125.17	9470	9490	9340	12100	6520	9310	9405.75	0.30	0	6639	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1829	9.67	0.75	12	0.23	969.00	12519.00	10860	20240325	-13.72	8600	20241209	8.95	10860	-13.72	20240325	8600	8.95	20241209	10860	-13.72	20240325	8600	8.95	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
85	20241216	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	70	2	0.75	390230360	41470	114.55	9470	9490	9350	12100	6520	9310	9409.94	0.30	0	5969	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1831	9.68	0.75	12	0.21	969.00	12519.00	10860	20240325	-13.63	8600	20241209	9.07	10860	-13.63	20240325	8600	9.07	20241209	10860	-13.63	20240325	8600	9.07	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
86	20241216	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	80	2	0.86	334912810	35568	98.24	9470	9490	9350	12100	6520	9310	9416.13	0.30	0	3733	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1833	9.69	0.75	12	0.18	969.00	12519.00	10860	20240325	-13.54	8600	20241209	9.19	10860	-13.54	20240325	8600	9.19	20241209	10860	-13.54	20240325	8600	9.19	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
87	20241216	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	80	2	0.86	289645390	30737	84.90	9470	9490	9360	12100	6520	9310	9423.35	0.30	0	2404	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1833	9.69	0.75	12	0.16	969.00	12519.00	10860	20240325	-13.54	8600	20241209	9.19	10860	-13.54	20240325	8600	9.19	20241209	10860	-13.54	20240325	8600	9.19	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
88	20241216	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	130	2	1.40	202182160	21423	59.17	9470	9490	9380	12100	6520	9310	9437.62	0.30	0	882	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1843	9.74	0.75	12	0.11	969.00	12519.00	10860	20240325	-13.08	8600	20241209	9.77	10860	-13.08	20240325	8600	9.77	20241209	10860	-13.08	20240325	8600	9.77	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
89	20241216	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	130	2	1.40	21386970	2262	6.25	9470	9470	9380	12100	6520	9310	9454.89	0.30	0	-128	9490	9400	9260	9170	9030	9445	9215	108	2790	500	6140	10	1	19522575	1843	9.74	0.75	12	0.01	969.00	12519.00	10860	20240325	-13.08	8600	20241209	9.77	10860	-13.08	20240325	8600	9.77	20241209	10860	-13.08	20240325	8600	9.77	20241209	0.71	N	002100	500	108 억	59057	N	N	20	N	N
90	20241213	160125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	190	2	2.08	321235440	34808	52.53	9160	9350	9120	11850	6390	9120	9228.78	0.28	0	3980	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1818	9.61	0.74	12	0.18	969.00	12519.00	10860	20240325	-14.27	8600	20241209	8.26	10860	-14.27	20240325	8600	8.26	20241209	10860	-14.27	20240325	8600	8.26	20241209	0.68	N	002100	500	108 억	55102	N	N	20	N	N
91	20241213	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	140	2	1.54	228466430	24849	37.50	9160	9290	9120	11850	6390	9120	9194.19	0.28	0	4977	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1808	9.56	0.74	12	0.13	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	10860	-14.73	20240325	8600	7.67	20241209	10860	-14.73	20240325	8600	7.67	20241209	0.68	N	002100	500	108 억	55102	N	N	0	N	N
92	20241213	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	80	2	0.88	165725330	18049	27.24	9160	9220	9120	11850	6390	9120	9181.97	0.28	0	4172	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1796	9.49	0.73	12	0.09	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	10860	-15.29	20240325	8600	6.98	20241209	10860	-15.29	20240325	8600	6.98	20241209	0.68	N	002100	500	108 억	55102	N	N	0	N	N
93	20241213	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	80	2	0.88	150390200	16379	24.72	9160	9220	9120	11850	6390	9120	9181.89	0.28	0	3207	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1796	9.49	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	10860	-15.29	20240325	8600	6.98	20241209	10860	-15.29	20240325	8600	6.98	20241209	0.68	N	002100	500	108 억	55102	N	N	0	N	N
94	20241213	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	60	2	0.66	127942840	13938	21.04	9160	9220	9120	11850	6390	9120	9179.43	0.28	0	2944	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1792	9.47	0.73	12	0.07	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	10860	-15.47	20240325	8600	6.74	20241209	10860	-15.47	20240325	8600	6.74	20241209	0.68	N	002100	500	108 억	55102	N	N	0	N	N
95	20241213	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	90	2	0.99	95759210	10434	15.75	9160	9220	9120	11850	6390	9120	9177.61	0.28	0	1683	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1798	9.50	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	10860	-15.19	20240325	8600	7.09	20241209	10860	-15.19	20240325	8600	7.09	20241209	0.68	N	002100	500	108 억	55102	N	N	0	N	N
96	20241213	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	70	2	0.77	52359050	5713	8.62	9160	9210	9120	11850	6390	9120	9164.90	0.28	0	1153	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1794	9.48	0.73	12	0.03	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	10860	-15.38	20240325	8600	6.86	20241209	10860	-15.38	20240325	8600	6.86	20241209	0.68	N	002100	500	108 억	55102	N	N	0	N	N
97	20241213	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	40	2	0.44	2335800	255	0.38	9160	9160	9160	11850	6390	9120	9160.00	0.28	0	-53	9240	9180	9060	9000	8880	9210	9030	108	2730	500	6010	10	1	19522575	1788	9.45	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	10860	-15.65	20240325	8600	6.51	20241209	10860	-15.65	20240325	8600	6.51	20241209	0.68	N	002100	500	108 억	55102	N	N	0	N	N
98	20241212	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9120	180	2	2.01	597297190	66186	126.36	8940	9120	8940	11620	6260	8940	9024.52	0.27	0	2405	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1780	9.41	0.73	12	0.34	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	10860	-16.02	20240325	8600	6.05	20241209	10860	-16.02	20240325	8600	6.05	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
99	20241212	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9100	160	2	1.79	573792530	63605	121.43	8940	9100	8940	11620	6260	8940	9021.19	0.27	0	99	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1777	9.39	0.73	12	0.33	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	10860	-16.21	20240325	8600	5.81	20241209	10860	-16.21	20240325	8600	5.81	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
100	20241212	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9090	150	2	1.68	562153830	62324	118.98	8940	9100	8940	11620	6260	8940	9019.86	0.27	0	-845	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1775	9.38	0.73	12	0.32	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	10860	-16.30	20240325	8600	5.70	20241209	10860	-16.30	20240325	8600	5.70	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
101	20241212	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	90	2	1.01	493397970	54753	104.53	8940	9090	8940	11620	6260	8940	9011.34	0.27	0	-414	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1763	9.32	0.72	12	0.28	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	10860	-16.85	20240325	8600	5.00	20241209	10860	-16.85	20240325	8600	5.00	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
102	20241212	120126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	140	2	1.57	427859550	47507	90.70	8940	9090	8940	11620	6260	8940	9006.24	0.27	0	535	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1773	9.37	0.73	12	0.24	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	10860	-16.39	20240325	8600	5.58	20241209	10860	-16.39	20240325	8600	5.58	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
103	20241212	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	130	2	1.45	372705640	41412	79.06	8940	9090	8940	11620	6260	8940	8999.94	0.27	0	63	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1771	9.36	0.72	12	0.21	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	10860	-16.48	20240325	8600	5.47	20241209	10860	-16.48	20240325	8600	5.47	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
104	20241212	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8990	50	2	0.56	250235630	27827	53.13	8940	9090	8940	11620	6260	8940	8992.55	0.27	0	31	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1755	9.28	0.72	12	0.14	969.00	12519.00	10860	20240325	-17.22	8600	20241209	4.53	10860	-17.22	20240325	8600	4.53	20241209	10860	-17.22	20240325	8600	4.53	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
105	20241212	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	0	3	0.00	590090	66	0.13	8940	8950	8940	11620	6260	8940	8940.76	0.27	0	-53	9133	9036	8923	8826	8713	9085	8875	108	2680	500	5900	10	1	19522575	1745	9.23	0.71	12	0.00	969.00	12519.00	10860	20240325	-17.68	8600	20241209	3.95	10860	-17.68	20240325	8600	3.95	20241209	10860	-17.68	20240325	8600	3.95	20241209	0.69	N	002100	500	108 억	52441	N	N	0	N	N
106	20241211	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	120	2	1.36	468995580	52374	226.99	8810	9020	8810	11460	6180	8820	8954.74	0.21	0	13726	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1745	9.23	0.71	12	0.27	969.00	12519.00	10860	20240325	-17.68	8600	20241209	3.95	10860	-17.68	20240325	8600	3.95	20241209	10860	-17.68	20240325	8600	3.95	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
107	20241211	150121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	120	2	1.36	440443580	49181	213.15	8810	9020	8810	11460	6180	8820	8955.56	0.21	0	13348	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1745	9.23	0.71	12	0.25	969.00	12519.00	10860	20240325	-17.68	8600	20241209	3.95	10860	-17.68	20240325	8600	3.95	20241209	10860	-17.68	20240325	8600	3.95	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
108	20241211	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	100	2	1.13	387550760	43279	187.57	8810	9020	8810	11460	6180	8820	8954.71	0.21	0	13086	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1741	9.21	0.71	12	0.22	969.00	12519.00	10860	20240325	-17.86	8600	20241209	3.72	10860	-17.86	20240325	8600	3.72	20241209	10860	-17.86	20240325	8600	3.72	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
109	20241211	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8970	150	2	1.70	159578340	17842	77.33	8810	8980	8810	11460	6180	8820	8943.97	0.21	0	4866	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1751	9.26	0.72	12	0.09	969.00	12519.00	10860	20240325	-17.40	8600	20241209	4.30	10860	-17.40	20240325	8600	4.30	20241209	10860	-17.40	20240325	8600	4.30	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
110	20241211	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8960	140	2	1.59	147966180	16544	71.70	8810	8980	8810	11460	6180	8820	8943.80	0.21	0	4722	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1749	9.25	0.72	12	0.08	969.00	12519.00	10860	20240325	-17.50	8600	20241209	4.19	10860	-17.50	20240325	8600	4.19	20241209	10860	-17.50	20240325	8600	4.19	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
111	20241211	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8970	150	2	1.70	132923980	14864	64.42	8810	8980	8810	11460	6180	8820	8942.68	0.21	0	4705	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1751	9.26	0.72	12	0.08	969.00	12519.00	10860	20240325	-17.40	8600	20241209	4.30	10860	-17.40	20240325	8600	4.30	20241209	10860	-17.40	20240325	8600	4.30	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
112	20241211	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8960	140	2	1.59	103290960	11557	50.09	8810	8980	8810	11460	6180	8820	8937.52	0.21	0	4548	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1749	9.25	0.72	12	0.06	969.00	12519.00	10860	20240325	-17.50	8600	20241209	4.19	10860	-17.50	20240325	8600	4.19	20241209	10860	-17.50	20240325	8600	4.19	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
113	20241211	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	-10	5	-0.11	458120	52	0.23	8810	8810	8810	11460	6180	8820	8810.00	0.21	0	0	9046	8932	8776	8662	8506	8990	8720	108	2640	500	5820	10	1	19522575	1720	9.09	0.70	12	0.00	969.00	12519.00	10860	20240325	-18.88	8600	20241209	2.44	10860	-18.88	20240325	8600	2.44	20241209	10860	-18.88	20240325	8600	2.44	20241209	0.71	N	002100	500	108 억	41826	N	N	0	N	N
114	20241210	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8820	200	2	2.32	200308020	22765	42.03	8620	8890	8620	11200	6040	8620	8798.89	0.17	0	7590	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1722	9.10	0.70	12	0.12	969.00	12519.00	10860	20240325	-18.78	8600	20241209	2.56	10860	-18.78	20240325	8600	2.56	20241209	10860	-18.78	20240325	8600	2.56	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
115	20241210	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	220	2	2.55	186680480	21219	39.17	8620	8890	8620	11200	6040	8620	8797.80	0.17	0	6533	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1726	9.12	0.71	12	0.11	969.00	12519.00	10860	20240325	-18.60	8600	20241209	2.79	10860	-18.60	20240325	8600	2.79	20241209	10860	-18.60	20240325	8600	2.79	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
116	20241210	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	220	2	2.55	176853370	20105	37.12	8620	8890	8620	11200	6040	8620	8796.49	0.17	0	5892	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1726	9.12	0.71	12	0.10	969.00	12519.00	10860	20240325	-18.60	8600	20241209	2.79	10860	-18.60	20240325	8600	2.79	20241209	10860	-18.60	20240325	8600	2.79	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
117	20241210	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	190	2	2.20	168779380	19190	35.43	8620	8890	8620	11200	6040	8620	8795.17	0.17	0	6062	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1720	9.09	0.70	12	0.10	969.00	12519.00	10860	20240325	-18.88	8600	20241209	2.44	10860	-18.88	20240325	8600	2.44	20241209	10860	-18.88	20240325	8600	2.44	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
118	20241210	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8850	230	2	2.67	152302930	17320	31.98	8620	8890	8620	11200	6040	8620	8793.47	0.17	0	5650	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1728	9.13	0.71	12	0.09	969.00	12519.00	10860	20240325	-18.51	8600	20241209	2.91	10860	-18.51	20240325	8600	2.91	20241209	10860	-18.51	20240325	8600	2.91	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
119	20241210	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	210	2	2.44	83682810	9541	17.61	8620	8870	8620	11200	6040	8620	8770.86	0.17	0	3718	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1724	9.11	0.71	12	0.05	969.00	12519.00	10860	20240325	-18.69	8600	20241209	2.67	10860	-18.69	20240325	8600	2.67	20241209	10860	-18.69	20240325	8600	2.67	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
120	20241210	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	160	2	1.86	43706630	5011	9.25	8620	8790	8620	11200	6040	8620	8722.14	0.17	0	2332	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1714	9.06	0.70	12	0.03	969.00	12519.00	10860	20240325	-19.15	8600	20241209	2.09	10860	-19.15	20240325	8600	2.09	20241209	10860	-19.15	20240325	8600	2.09	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
121	20241210	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8630	10	2	0.12	5229660	606	1.12	8620	8690	8620	11200	6040	8620	8629.80	0.17	0	87	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1685	8.91	0.69	12	0.00	969.00	12519.00	10860	20240325	-20.53	8600	20241209	0.35	10860	-20.53	20240325	8600	0.35	20241209	10860	-20.53	20240325	8600	0.35	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
122	20241209	160126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8620	-260	5	-2.93	462975580	53550	109.77	8850	8850	8600	11540	6220	8880	8642.86	0.20	0	-5888	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1683	8.90	0.69	12	0.27	969.00	12519.00	10860	20240325	-20.63	8600	20241209	0.23	10860	-20.63	20240325	8600	0.23	20241209	10860	-20.63	20240325	8600	0.23	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
123	20241209	150127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8620	-260	5	-2.93	421141060	48693	99.81	8850	8850	8600	11540	6220	8880	8645.75	0.20	0	-6064	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1683	8.90	0.69	12	0.25	969.00	12519.00	10860	20240325	-20.63	8600	20241209	0.23	10860	-20.63	20240325	8600	0.23	20241209	10860	-20.63	20240325	8600	0.23	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
124	20241209	140127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8620	-260	5	-2.93	364369360	42111	86.32	8850	8850	8600	11540	6220	8880	8649.00	0.20	0	-5896	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1683	8.90	0.69	12	0.22	969.00	12519.00	10860	20240325	-20.63	8600	20241209	0.23	10860	-20.63	20240325	8600	0.23	20241209	10860	-20.63	20240325	8600	0.23	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
125	20241209	130127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8630	-250	5	-2.82	313118120	36158	74.12	8850	8850	8600	11540	6220	8880	8655.66	0.20	0	-2932	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1685	8.91	0.69	12	0.19	969.00	12519.00	10860	20240325	-20.53	8600	20241209	0.35	10860	-20.53	20240325	8600	0.35	20241209	10860	-20.53	20240325	8600	0.35	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
126	20241209	120127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8650	-230	5	-2.59	275699970	31814	65.21	8850	8850	8600	11540	6220	8880	8661.50	0.20	0	-2016	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1689	8.93	0.69	12	0.16	969.00	12519.00	10860	20240325	-20.35	8600	20241209	0.58	10860	-20.35	20240325	8600	0.58	20241209	10860	-20.35	20240325	8600	0.58	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
127	20241209	110128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8680	-200	5	-2.25	229218720	26441	54.20	8850	8850	8600	11540	6220	8880	8663.71	0.20	0	-2286	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1695	8.96	0.69	12	0.14	969.00	12519.00	10860	20240325	-20.07	8600	20241209	0.93	10860	-20.07	20240325	8600	0.93	20241209	10860	-20.07	20240325	8600	0.93	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
128	20241209	100127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8670	-210	5	-2.36	195887160	22604	46.33	8850	8850	8600	11540	6220	8880	8659.65	0.20	0	-1580	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1693	8.95	0.69	12	0.12	969.00	12519.00	10860	20240325	-20.17	8600	20241209	0.81	10860	-20.17	20240325	8600	0.81	20241209	10860	-20.17	20240325	8600	0.81	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
129	20241209	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8800	-80	5	-0.90	6769680	763	1.56	8850	8850	8800	11540	6220	8880	8826.67	0.20	0	1	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1718	9.08	0.70	12	0.00	969.00	12519.00	10860	20240325	-18.97	8670	20240805	1.50	10860	-18.97	20240325	8670	1.50	20240805	10860	-18.97	20240325	8670	1.50	20240805	0.73	N	002100	500	108 억	39786	N	N	0	N	N
130	20241206	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-60	5	-0.67	430442170	48779	216.78	8950	8960	8710	11620	6260	8940	8824.24	0.25	0	-9500	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1734	9.16	0.71	12	0.25	969.00	12519.00	10860	20240325	-18.23	8670	20240805	2.42	10860	-18.23	20240325	8670	2.42	20240805	10860	-18.23	20240325	8670	2.42	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
131	20241206	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8860	-80	5	-0.89	420502020	47657	211.79	8950	8960	8710	11620	6260	8940	8823.51	0.25	0	-9020	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1730	9.14	0.71	12	0.24	969.00	12519.00	10860	20240325	-18.42	8670	20240805	2.19	10860	-18.42	20240325	8670	2.19	20240805	10860	-18.42	20240325	8670	2.19	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
132	20241206	140126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	-130	5	-1.45	377962930	42846	190.41	8950	8960	8710	11620	6260	8940	8821.43	0.25	0	-10007	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1720	9.09	0.70	12	0.22	969.00	12519.00	10860	20240325	-18.88	8670	20240805	1.61	10860	-18.88	20240325	8670	1.61	20240805	10860	-18.88	20240325	8670	1.61	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
133	20241206	130126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	-130	5	-1.45	365810770	41467	184.28	8950	8960	8710	11620	6260	8940	8821.73	0.25	0	-9841	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1720	9.09	0.70	12	0.21	969.00	12519.00	10860	20240325	-18.88	8670	20240805	1.61	10860	-18.88	20240325	8670	1.61	20240805	10860	-18.88	20240325	8670	1.61	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
134	20241206	120126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	-100	5	-1.12	347666300	39409	175.14	8950	8960	8710	11620	6260	8940	8822.00	0.25	0	-9526	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1726	9.12	0.71	12	0.20	969.00	12519.00	10860	20240325	-18.60	8670	20240805	1.96	10860	-18.60	20240325	8670	1.96	20240805	10860	-18.60	20240325	8670	1.96	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
135	20241206	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	-210	5	-2.35	291007880	32958	146.47	8950	8960	8710	11620	6260	8940	8829.66	0.25	0	-12275	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1704	9.01	0.70	12	0.17	969.00	12519.00	10860	20240325	-19.61	8670	20240805	0.69	10860	-19.61	20240325	8670	0.69	20240805	10860	-19.61	20240325	8670	0.69	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
136	20241206	100126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-60	5	-0.67	98810100	11118	49.41	8950	8960	8840	11620	6260	8940	8887.40	0.25	0	-969	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1734	9.16	0.71	12	0.06	969.00	12519.00	10860	20240325	-18.23	8670	20240805	2.42	10860	-18.23	20240325	8670	2.42	20240805	10860	-18.23	20240325	8670	2.42	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
137	20241206	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	10	2	0.11	3678460	411	1.83	8950	8960	8950	11620	6260	8940	8950.02	0.25	0	1	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1747	9.24	0.71	12	0.00	969.00	12519.00	10860	20240325	-17.59	8670	20240805	3.23	10860	-17.59	20240325	8670	3.23	20240805	10860	-17.59	20240325	8670	3.23	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
138	20241205	160126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	0	3	0.00	194413110	21742	34.79	8950	8990	8900	11620	6260	8940	8941.83	0.30	0	-8824	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1745	9.23	0.71	12	0.11	969.00	12519.00	11260	20231128	-20.60	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
139	20241205	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8910	-30	5	-0.34	191411990	21406	34.25	8950	8990	8900	11620	6260	8940	8941.98	0.30	0	-8749	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1739	9.20	0.71	12	0.11	969.00	12519.00	11260	20231128	-20.87	8670	20240805	2.77	10860	-17.96	20240325	8670	2.77	20240805	10860	-17.96	20240325	8670	2.77	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
140	20241205	140126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8960	20	2	0.22	162055840	18115	28.99	8950	8990	8920	11620	6260	8940	8945.95	0.30	0	-6500	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1749	9.25	0.72	12	0.09	969.00	12519.00	11260	20231128	-20.43	8670	20240805	3.34	10860	-17.50	20240325	8670	3.34	20240805	10860	-17.50	20240325	8670	3.34	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
141	20241205	130126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8930	-10	5	-0.11	154643320	17286	27.66	8950	8990	8920	11620	6260	8940	8946.16	0.30	0	-6053	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1743	9.22	0.71	12	0.09	969.00	12519.00	11260	20231128	-20.69	8670	20240805	3.00	10860	-17.77	20240325	8670	3.00	20240805	10860	-17.77	20240325	8670	3.00	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
142	20241205	120126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	10	2	0.11	134032470	14981	23.97	8950	8990	8920	11620	6260	8940	8946.83	0.30	0	-5715	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1747	9.24	0.71	12	0.08	969.00	12519.00	11260	20231128	-20.52	8670	20240805	3.23	10860	-17.59	20240325	8670	3.23	20240805	10860	-17.59	20240325	8670	3.23	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
143	20241205	110126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	0	3	0.00	119170560	13320	21.31	8950	8990	8920	11620	6260	8940	8946.74	0.30	0	-5726	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1745	9.23	0.71	12	0.07	969.00	12519.00	11260	20231128	-20.60	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
144	20241205	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8970	30	2	0.34	95209380	10643	17.03	8950	8990	8920	11620	6260	8940	8945.73	0.30	0	-4763	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1751	9.26	0.72	12	0.05	969.00	12519.00	11260	20231128	-20.34	8670	20240805	3.46	10860	-17.40	20240325	8670	3.46	20240805	10860	-17.40	20240325	8670	3.46	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
145	20241205	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8970	30	2	0.34	322220	36	0.06	8950	8970	8950	11620	6260	8940	8950.56	0.30	0	-4	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1751	9.26	0.72	12	0.00	969.00	12519.00	11260	20231128	-20.34	8670	20240805	3.46	10860	-17.40	20240325	8670	3.46	20240805	10860	-17.40	20240325	8670	3.46	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
146	20241204	160124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	-80	5	-0.89	554475180	62343	306.87	8810	9000	8810	11720	6320	9020	8893.85	0.26	0	8398	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1745	9.23	0.71	12	0.32	969.00	12519.00	11400	20231127	-21.58	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
147	20241204	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	543112250	61069	300.60	8810	9000	8810	11720	6320	9020	8893.42	0.26	0	9153	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1741	9.21	0.71	12	0.31	969.00	12519.00	11400	20231127	-21.75	8670	20240805	2.88	10860	-17.86	20240325	8670	2.88	20240805	10860	-17.86	20240325	8670	2.88	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
148	20241204	140125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	469166530	52752	259.66	8810	9000	8810	11720	6320	9020	8893.82	0.26	0	10595	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1741	9.21	0.71	12	0.27	969.00	12519.00	11400	20231127	-21.75	8670	20240805	2.88	10860	-17.86	20240325	8670	2.88	20240805	10860	-17.86	20240325	8670	2.88	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
149	20241204	130125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	-80	5	-0.89	456596990	51345	252.73	8810	9000	8810	11720	6320	9020	8892.73	0.26	0	11047	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1745	9.23	0.71	12	0.26	969.00	12519.00	11400	20231127	-21.58	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
150	20241204	120125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-120	5	-1.33	394364900	44336	218.23	8810	9000	8810	11720	6320	9020	8894.91	0.26	0	9429	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1738	9.18	0.71	12	0.23	969.00	12519.00	11400	20231127	-21.93	8670	20240805	2.65	10860	-18.05	20240325	8670	2.65	20240805	10860	-18.05	20240325	8670	2.65	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
151	20241204	110123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-140	5	-1.55	309174880	34726	170.93	8810	9000	8810	11720	6320	9020	8903.27	0.26	0	9441	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1734	9.16	0.71	12	0.18	969.00	12519.00	11400	20231127	-22.11	8670	20240805	2.42	10860	-18.23	20240325	8670	2.42	20240805	10860	-18.23	20240325	8670	2.42	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
152	20241204	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	165139690	18567	91.39	8810	9000	8810	11720	6320	9020	8894.26	0.26	0	3613	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1741	9.21	0.71	12	0.10	969.00	12519.00	11400	20231127	-21.75	8670	20240805	2.88	10860	-17.86	20240325	8670	2.88	20240805	10860	-17.86	20240325	8670	2.88	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
153	20241204	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8870	-150	5	-1.66	64373210	7294	35.90	8810	8940	8810	11720	6320	9020	8825.50	0.26	0	-244	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1732	9.15	0.71	12	0.04	969.00	12519.00	11400	20231127	-22.19	8670	20240805	2.31	10860	-18.32	20240325	8670	2.31	20240805	10860	-18.32	20240325	8670	2.31	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
154	20241203	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	182846980	20315	63.50	9070	9070	8970	11700	6300	9000	9000.57	0.26	0	-1083	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.10	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	1	N	N
155	20241203	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	0	3	0.00	114587070	12718	39.76	9070	9070	8970	11700	6300	9000	9009.83	0.26	0	-1373	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1757	9.29	0.72	12	0.07	969.00	12519.00	11400	20231127	-21.05	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	10860	-17.13	20240325	8670	3.81	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
156	20241203	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	97878840	10862	33.95	9070	9070	8970	11700	6300	9000	9011.13	0.26	0	-1103	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.06	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
157	20241203	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	85542710	9493	29.67	9070	9070	8970	11700	6300	9000	9011.14	0.26	0	-630	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.05	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
158	20241203	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	30	2	0.33	68752520	7630	23.85	9070	9070	8970	11700	6300	9000	9010.82	0.26	0	-434	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1763	9.32	0.72	12	0.04	969.00	12519.00	11400	20231127	-20.79	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	10860	-16.85	20240325	8670	4.15	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
159	20241203	110126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	39594050	4398	13.75	9070	9070	8970	11700	6300	9000	9002.74	0.26	0	-178	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.02	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
160	20241203	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9010	10	2	0.11	30689790	3409	10.66	9070	9070	8970	11700	6300	9000	9002.58	0.26	0	-90	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1759	9.30	0.72	12	0.02	969.00	12519.00	11400	20231127	-20.96	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	10860	-17.03	20240325	8670	3.92	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
161	20241203	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	70	2	0.78	226750	25	0.08	9070	9070	9070	11700	6300	9000	9070.00	0.26	0	-3	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1771	9.36	0.72	12	0.00	969.00	12519.00	11400	20231127	-20.44	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	10860	-16.48	20240325	8670	4.61	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
162	20241202	160124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-170	5	-1.85	283725400	31404	98.92	9080	9140	9000	11920	6420	9170	9034.75	0.28	0	-2277	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1757	9.29	0.72	12	0.16	969.00	12519.00	11710	20231123	-23.14	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	10860	-17.13	20240325	8670	3.81	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
163	20241202	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9010	-160	5	-1.74	270286560	29911	94.21	9080	9140	9000	11920	6420	9170	9036.36	0.28	0	-1788	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1759	9.30	0.72	12	0.15	969.00	12519.00	11710	20231123	-23.06	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	10860	-17.03	20240325	8670	3.92	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
164	20241202	140124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-130	5	-1.42	226299710	25033	78.85	9080	9140	9000	11920	6420	9170	9040.06	0.28	0	-1806	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1765	9.33	0.72	12	0.13	969.00	12519.00	11710	20231123	-22.80	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	10860	-16.76	20240325	8670	4.27	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
165	20241202	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-170	5	-1.85	199166890	22020	69.36	9080	9140	9000	11920	6420	9170	9044.82	0.28	0	-1958	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1757	9.29	0.72	12	0.11	969.00	12519.00	11710	20231123	-23.14	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	10860	-17.13	20240325	8670	3.81	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
166	20241202	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-130	5	-1.42	163414900	18055	56.87	9080	9140	9020	11920	6420	9170	9050.95	0.28	0	-1154	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1765	9.33	0.72	12	0.09	969.00	12519.00	11710	20231123	-22.80	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	10860	-16.76	20240325	8670	4.27	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
167	20241202	110123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	-140	5	-1.53	120560840	13308	41.92	9080	9140	9020	11920	6420	9170	9059.28	0.28	0	-907	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1763	9.32	0.72	12	0.07	969.00	12519.00	11710	20231123	-22.89	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	10860	-16.85	20240325	8670	4.15	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
168	20241202	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-110	5	-1.20	77338740	8528	26.86	9080	9140	9050	11920	6420	9170	9068.80	0.28	0	-227	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1769	9.35	0.72	12	0.04	969.00	12519.00	11710	20231123	-22.63	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	10860	-16.57	20240325	8670	4.50	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
169	20241202	090125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-110	5	-1.20	17135550	1889	5.95	9080	9120	9050	11920	6420	9170	9071.23	0.28	0	146	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1769	9.35	0.72	12	0.01	969.00	12519.00	11710	20231123	-22.63	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	10860	-16.57	20240325	8670	4.50	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History