KissMeData/278470/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161141	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
3	20241231	151125	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
4	20241231	141140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
5	20241231	131141	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
6	20241231	121140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
7	20241231	111139	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
8	20241231	101133	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
9	20241231	091135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11523050600	230639	85.42	48900	50500	48800	63700	34300	49000	49962.69	14.04	27993	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.60	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5352264	N	N	863	N	N
10	20241230	161133	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	11279010950	225760	83.62	48900	50500	48800	63700	34300	49000	49962.69	13.96	0	30683	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.59	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5324271	N	N	863	N	N
11	20241230	151137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	10107301750	202329	74.94	48900	50500	48800	63700	34300	49000	49957.67	13.96	0	38085	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.53	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5324271	N	N	1490	N	N
12	20241230	141137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	7948655550	159321	59.01	48900	50300	48800	63700	34300	49000	49894.25	13.96	0	29487	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.42	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5324271	N	N	1490	N	N
13	20241230	131138	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49850	850	2	1.73	7000458700	140361	51.99	48900	50300	48800	63700	34300	49000	49878.49	13.96	0	31364	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	50	1	38125890	19006	22.17	9.21	12	0.37	2249.00	5414.00	93500	20240227	-46.68	38380	20240805	29.89	93500	-46.68	20240227	38380	29.89	20240805	467500	-89.34	20240227	39700	25.57	20241115	2.67	N	278470	100	38 억	5324271	N	N	1490	N	N
14	20241230	121132	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49750	750	2	1.53	5598737000	112276	41.58	48900	50300	48800	63700	34300	49000	49870.57	13.96	0	14236	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	50	1	38125890	18968	22.12	9.19	12	0.29	2249.00	5414.00	93500	20240227	-46.79	38380	20240805	29.62	93500	-46.79	20240227	38380	29.62	20240805	467500	-89.36	20240227	39700	25.31	20241115	2.67	N	278470	100	38 억	5324271	N	N	1490	N	N
15	20241230	111135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	4957275500	99400	36.81	48900	50300	48800	63700	34300	49000	49877.37	13.96	0	13227	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.26	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5324271	N	N	1490	N	N
16	20241230	101135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1000	2	2.04	3579138600	71836	26.61	48900	50300	48800	63700	34300	49000	49830.80	13.96	0	3045	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	100	1	38125890	19063	22.23	9.24	12	0.19	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.67	N	278470	100	38 억	5324271	N	N	1490	N	N
17	20241230	091137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49600	600	2	1.22	1511475500	30413	11.26	48900	50200	48800	63700	34300	49000	49712.63	13.96	0	3636	50900	49950	49350	48400	47800	49650	48100	38	14700	100	34300	50	1	38125890	18910	22.05	9.16	12	0.08	2249.00	5414.00	93500	20240227	-46.95	38380	20240805	29.23	93500	-46.95	20240227	38380	29.23	20240805	467500	-89.39	20240227	39700	24.94	20241115	2.67	N	278470	100	38 억	5324271	N	N	1490	N	N
18	20241227	161130	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49000	-1200	5	-2.39	13145784700	266924	100.10	49600	50300	48750	65200	35200	50200	49249.65	13.84	0	49727	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18682	21.79	9.05	12	0.70	2249.00	5414.00	93500	20240227	-47.59	38380	20240805	27.67	93500	-47.59	20240227	38380	27.67	20240805	467500	-89.52	20240227	39700	23.43	20241115	2.80	N	278470	100	38 억	5276114	N	N	1490	N	N
19	20241227	151129	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49000	-1200	5	-2.39	12527617250	254319	95.37	49600	50300	48750	65200	35200	50200	49259.44	13.84	0	47206	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18682	21.79	9.05	12	0.67	2249.00	5414.00	93500	20240227	-47.59	38380	20240805	27.67	93500	-47.59	20240227	38380	27.67	20240805	467500	-89.52	20240227	39700	23.43	20241115	2.80	N	278470	100	38 억	5276114	N	N	1011	N	N
20	20241227	141132	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49050	-1150	5	-2.29	11104495850	225303	84.49	49600	50300	48750	65200	35200	50200	49286.92	13.84	0	34269	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18701	21.81	9.06	12	0.59	2249.00	5414.00	93500	20240227	-47.54	38380	20240805	27.80	93500	-47.54	20240227	38380	27.80	20240805	467500	-89.51	20240227	39700	23.55	20241115	2.80	N	278470	100	38 억	5276114	N	N	1011	N	N
21	20241227	131131	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48850	-1350	5	-2.69	9275289400	187915	70.47	49600	50300	48800	65200	35200	50200	49358.94	13.84	0	18677	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18624	21.72	9.02	12	0.49	2249.00	5414.00	93500	20240227	-47.75	38380	20240805	27.28	93500	-47.75	20240227	38380	27.28	20240805	467500	-89.55	20240227	39700	23.05	20241115	2.80	N	278470	100	38 억	5276114	N	N	1011	N	N
22	20241227	121131	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49150	-1050	5	-2.09	8238132950	166773	62.54	49600	50300	48800	65200	35200	50200	49397.25	13.84	0	13661	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18739	21.85	9.08	12	0.44	2249.00	5414.00	93500	20240227	-47.43	38380	20240805	28.06	93500	-47.43	20240227	38380	28.06	20240805	467500	-89.49	20240227	39700	23.80	20241115	2.80	N	278470	100	38 억	5276114	N	N	1011	N	N
23	20241227	111130	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49050	-1150	5	-2.29	6578338150	133008	49.88	49600	50300	49000	65200	35200	50200	49458.18	13.84	0	2357	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18701	21.81	9.06	12	0.35	2249.00	5414.00	93500	20240227	-47.54	38380	20240805	27.80	93500	-47.54	20240227	38380	27.80	20240805	467500	-89.51	20240227	39700	23.55	20241115	2.80	N	278470	100	38 억	5276114	N	N	1011	N	N
24	20241227	101128	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49700	-500	5	-1.00	3592276550	72367	27.14	49600	50300	49300	65200	35200	50200	49639.66	13.84	0	-3519	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18949	22.10	9.18	12	0.19	2249.00	5414.00	93500	20240227	-46.84	38380	20240805	29.49	93500	-46.84	20240227	38380	29.49	20240805	467500	-89.37	20240227	39700	25.19	20241115	2.80	N	278470	100	38 억	5276114	N	N	1011	N	N
25	20241227	091133	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49750	-450	5	-0.90	910882050	18247	6.84	49600	50300	49600	65200	35200	50200	49919.46	13.84	0	2734	52066	51132	50566	49632	49066	50850	49350	38	15000	100	35140	50	1	38125890	18968	22.12	9.19	12	0.05	2249.00	5414.00	93500	20240227	-46.79	38380	20240805	29.62	93500	-46.79	20240227	38380	29.62	20240805	467500	-89.36	20240227	39700	25.31	20241115	2.80	N	278470	100	38 억	5276114	N	N	1011	N	N
26	20241226	161124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-700	5	-1.38	13296788500	263513	50.67	51200	51500	50000	66100	35700	50900	50460.07	13.72	0	24051	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19139	22.32	9.27	12	0.69	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	93500	-46.31	20240227	38380	30.80	20240805	467500	-89.26	20240227	39700	26.45	20241115	2.80	N	278470	100	38 억	5229192	N	N	1011	N	N
27	20241226	151122	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-700	5	-1.38	12468564800	246993	47.49	51200	51500	50000	66100	35700	50900	50481.45	13.72	0	18293	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19139	22.32	9.27	12	0.65	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	93500	-46.31	20240227	38380	30.80	20240805	467500	-89.26	20240227	39700	26.45	20241115	2.80	N	278470	100	38 억	5229192	N	N	1922	N	N
28	20241226	141120	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	-800	5	-1.57	10789438200	213611	41.07	51200	51500	50000	66100	35700	50900	50509.75	13.72	0	11687	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19101	22.28	9.25	12	0.56	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	93500	-46.42	20240227	38380	30.54	20240805	467500	-89.28	20240227	39700	26.20	20241115	2.80	N	278470	100	38 억	5229192	N	N	1922	N	N
29	20241226	131121	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	-800	5	-1.57	8261575900	163115	31.36	51200	51500	50100	66100	35700	50900	50648.78	13.72	0	-2596	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19101	22.28	9.25	12	0.43	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	93500	-46.42	20240227	38380	30.54	20240805	467500	-89.28	20240227	39700	26.20	20241115	2.80	N	278470	100	38 억	5229192	N	N	1922	N	N
30	20241226	121119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50300	-600	5	-1.18	7317975000	144334	27.75	51200	51500	50100	66100	35700	50900	50701.67	13.72	0	-4148	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19177	22.37	9.29	12	0.38	2249.00	5414.00	93500	20240227	-46.20	38380	20240805	31.06	93500	-46.20	20240227	38380	31.06	20240805	467500	-89.24	20240227	39700	26.70	20241115	2.80	N	278470	100	38 억	5229192	N	N	1922	N	N
31	20241226	111118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	-400	5	-0.79	5970735900	117568	22.61	51200	51500	50300	66100	35700	50900	50785.38	13.72	0	-4130	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19254	22.45	9.33	12	0.31	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	39700	27.20	20241115	2.80	N	278470	100	38 억	5229192	N	N	1922	N	N
32	20241226	101121	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51100	200	2	0.39	4383434500	86277	16.59	51200	51500	50300	66100	35700	50900	50806.52	13.72	0	-419	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19482	22.72	9.44	12	0.23	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	39700	28.72	20241115	2.80	N	278470	100	38 억	5229192	N	N	1922	N	N
33	20241226	091122	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	-400	5	-0.79	1429365200	28124	5.41	51200	51500	50300	66100	35700	50900	50823.68	13.72	0	-6437	53100	52000	49800	48700	46500	52550	49250	38	15200	100	35630	100	1	38125890	19254	22.45	9.33	12	0.07	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	39700	27.20	20241115	2.80	N	278470	100	38 억	5229192	N	N	1922	N	N
34	20241224	161120	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	2750	2	5.71	25856586100	517953	133.42	48550	50900	47600	62500	33750	48150	49919.98	13.43	0	80309	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	100	1	38125890	19406	22.63	9.40	12	1.36	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	93500	-45.56	20240227	38380	32.62	20240805	467500	-89.11	20240227	39700	28.21	20241115	2.75	N	278470	100	38 억	5121713	N	N	1922	N	N
35	20241224	151119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	2350	2	4.88	24730463800	495767	127.71	48550	50900	47600	62500	33750	48150	49883.24	13.43	0	74568	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	100	1	38125890	19254	22.45	9.33	12	1.30	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	39700	27.20	20241115	2.75	N	278470	100	38 억	5121713	N	N	741	N	N
36	20241224	141117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	2350	2	4.88	22299234800	447806	115.35	48550	50800	47600	62500	33750	48150	49796.64	13.43	0	56407	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	100	1	38125890	19254	22.45	9.33	12	1.17	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	39700	27.20	20241115	2.75	N	278470	100	38 억	5121713	N	N	741	N	N
37	20241224	131118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	2250	2	4.67	20464723600	411496	106.00	48550	50800	47600	62500	33750	48150	49732.50	13.43	0	48796	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	100	1	38125890	19215	22.41	9.31	12	1.08	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	93500	-46.10	20240227	38380	31.32	20240805	467500	-89.22	20240227	39700	26.95	20241115	2.75	N	278470	100	38 억	5121713	N	N	741	N	N
38	20241224	121119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	2250	2	4.67	18581077000	374224	96.40	48550	50700	47600	62500	33750	48150	49652.29	13.43	0	35445	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	100	1	38125890	19215	22.41	9.31	12	0.98	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	93500	-46.10	20240227	38380	31.32	20240805	467500	-89.22	20240227	39700	26.95	20241115	2.75	N	278470	100	38 억	5121713	N	N	741	N	N
39	20241224	111120	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49950	1800	2	3.74	15260523400	308372	79.43	48550	50500	47600	62500	33750	48150	49487.38	13.43	0	5945	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	50	1	38125890	19044	22.21	9.23	12	0.81	2249.00	5414.00	93500	20240227	-46.58	38380	20240805	30.15	93500	-46.58	20240227	38380	30.15	20240805	467500	-89.32	20240227	39700	25.82	20241115	2.75	N	278470	100	38 억	5121713	N	N	741	N	N
40	20241224	101118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	1850	2	3.84	12672849650	256208	66.00	48550	50500	47600	62500	33750	48150	49463.13	13.43	0	2891	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	100	1	38125890	19063	22.23	9.24	12	0.67	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.75	N	278470	100	38 억	5121713	N	N	741	N	N
41	20241224	091125	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48300	150	2	0.31	1528939600	31831	8.20	48550	48550	47600	62500	33750	48150	48033.04	13.43	0	-18534	49550	48850	48050	47350	46550	49200	47700	38	14350	100	33700	50	1	38125890	18415	21.48	8.92	12	0.08	2249.00	5414.00	93500	20240227	-48.34	38380	20240805	25.85	93500	-48.34	20240227	38380	25.85	20240805	467500	-89.67	20240227	39700	21.66	20241115	2.75	N	278470	100	38 억	5121713	N	N	741	N	N
42	20241223	161110	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48150	900	2	1.90	18084928050	376239	69.79	47700	48750	47250	61400	33100	47250	48072.33	13.17	-2320	90225	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18358	21.41	8.89	12	0.99	2249.00	5414.00	93500	20240227	-48.50	38380	20240805	25.46	93500	-48.50	20240227	38380	25.46	20240805	467500	-89.70	20240227	39700	21.28	20241115	2.89	N	278470	100	38 억	5019617	N	N	741	N	N
43	20241223	151115	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48000	750	2	1.59	16950534050	352656	65.42	47700	48750	47250	61400	33100	47250	48071.70	13.17	-2320	85006	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18300	21.34	8.87	12	0.92	2249.00	5414.00	93500	20240227	-48.66	38380	20240805	25.07	93500	-48.66	20240227	38380	25.07	20240805	467500	-89.73	20240227	39700	20.91	20241115	2.89	N	278470	100	38 억	5019617	N	N	1460	N	N
44	20241223	141110	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48150	900	2	1.90	14406067250	299796	55.61	47700	48750	47250	61400	33100	47250	48060.27	13.17	-2320	66959	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18358	21.41	8.89	12	0.79	2249.00	5414.00	93500	20240227	-48.50	38380	20240805	25.46	93500	-48.50	20240227	38380	25.46	20240805	467500	-89.70	20240227	39700	21.28	20241115	2.89	N	278470	100	38 억	5019617	N	N	1460	N	N
45	20241223	131110	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47950	700	2	1.48	13056203750	271686	50.40	47700	48750	47250	61400	33100	47250	48064.40	13.17	-2320	65846	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18281	21.32	8.86	12	0.71	2249.00	5414.00	93500	20240227	-48.72	38380	20240805	24.93	93500	-48.72	20240227	38380	24.93	20240805	467500	-89.74	20240227	39700	20.78	20241115	2.89	N	278470	100	38 억	5019617	N	N	1460	N	N
46	20241223	121113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48300	1050	2	2.22	11872186100	247079	45.83	47700	48750	47250	61400	33100	47250	48059.09	13.17	-2320	67378	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18415	21.48	8.92	12	0.65	2249.00	5414.00	93500	20240227	-48.34	38380	20240805	25.85	93500	-48.34	20240227	38380	25.85	20240805	467500	-89.67	20240227	39700	21.66	20241115	2.89	N	278470	100	38 억	5019617	N	N	1460	N	N
47	20241223	111109	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48450	1200	2	2.54	10589125400	220602	40.92	47700	48750	47250	61400	33100	47250	48010.44	13.17	-2320	58470	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18472	21.54	8.95	12	0.58	2249.00	5414.00	93500	20240227	-48.18	38380	20240805	26.24	93500	-48.18	20240227	38380	26.24	20240805	467500	-89.64	20240227	39700	22.04	20241115	2.89	N	278470	100	38 억	5019617	N	N	1460	N	N
48	20241223	101103	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48000	750	2	1.59	7365819500	153560	28.48	47700	48750	47250	61400	33100	47250	47980.00	13.17	-2320	32309	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18300	21.34	8.87	12	0.40	2249.00	5414.00	93500	20240227	-48.66	38380	20240805	25.07	93500	-48.66	20240227	38380	25.07	20240805	467500	-89.73	20240227	39700	20.91	20241115	2.89	N	278470	100	38 억	5019617	N	N	1460	N	N
49	20241223	091109	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48150	900	2	1.90	1698405650	35431	6.57	47700	48350	47700	61400	33100	47250	47992.73	13.17	-2320	621	50283	48766	47883	46366	45483	48325	45925	38	14150	100	33070	50	1	38125890	18358	21.41	8.89	12	0.09	2249.00	5414.00	93500	20240227	-48.50	38380	20240805	25.46	93500	-48.50	20240227	38380	25.46	20240805	467500	-89.70	20240227	39700	21.28	20241115	2.89	N	278470	100	38 억	5019617	N	N	1460	N	N
50	20241220	161104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47250	-2250	5	-4.55	25385077850	531815	84.51	49300	49400	47000	64300	34650	49500	47733.05	13.18	0	66624	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	18014	21.01	8.73	12	1.39	2249.00	5414.00	93500	20240227	-49.47	38380	20240805	23.11	93500	-49.47	20240227	38380	23.11	20240805	467500	-89.89	20240227	39700	19.02	20241115	2.85	N	278470	100	38 억	5023501	N	N	1460	N	N
51	20241220	151107	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47150	-2350	5	-4.75	23146991350	484469	76.98	49300	49400	47000	64300	34650	49500	47777.07	13.18	0	47439	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	17976	20.96	8.71	12	1.27	2249.00	5414.00	93500	20240227	-49.57	38380	20240805	22.85	93500	-49.57	20240227	38380	22.85	20240805	467500	-89.91	20240227	39700	18.77	20241115	2.85	N	278470	100	38 억	5023501	N	N	2792	N	N
52	20241220	141105	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47650	-1850	5	-3.74	19242370650	401911	63.86	49300	49400	47250	64300	34650	49500	47876.06	13.18	0	36799	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	18167	21.19	8.80	12	1.05	2249.00	5414.00	93500	20240227	-49.04	38380	20240805	24.15	93500	-49.04	20240227	38380	24.15	20240805	467500	-89.81	20240227	39700	20.03	20241115	2.85	N	278470	100	38 억	5023501	N	N	2792	N	N
53	20241220	131104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47500	-2000	5	-4.04	16148620850	337035	53.56	49300	49400	47250	64300	34650	49500	47912.46	13.18	0	8903	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	18110	21.12	8.77	12	0.88	2249.00	5414.00	93500	20240227	-49.20	38380	20240805	23.76	93500	-49.20	20240227	38380	23.76	20240805	467500	-89.84	20240227	39700	19.65	20241115	2.85	N	278470	100	38 억	5023501	N	N	2792	N	N
54	20241220	121103	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47550	-1950	5	-3.94	13424812150	279787	44.46	49300	49400	47250	64300	34650	49500	47980.74	13.18	0	9656	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	18129	21.14	8.78	12	0.73	2249.00	5414.00	93500	20240227	-49.14	38380	20240805	23.89	93500	-49.14	20240227	38380	23.89	20240805	467500	-89.83	20240227	39700	19.77	20241115	2.85	N	278470	100	38 억	5023501	N	N	2792	N	N
55	20241220	111103	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47900	-1600	5	-3.23	12188252600	253968	40.36	49300	49400	47250	64300	34650	49500	47989.63	13.18	0	3646	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	18262	21.30	8.85	12	0.67	2249.00	5414.00	93500	20240227	-48.77	38380	20240805	24.80	93500	-48.77	20240227	38380	24.80	20240805	467500	-89.75	20240227	39700	20.65	20241115	2.85	N	278470	100	38 억	5023501	N	N	2792	N	N
56	20241220	101104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48250	-1250	5	-2.53	10490844950	218501	34.72	49300	49400	47250	64300	34650	49500	48010.89	13.18	0	-4123	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	18396	21.45	8.91	12	0.57	2249.00	5414.00	93500	20240227	-48.40	38380	20240805	25.72	93500	-48.40	20240227	38380	25.72	20240805	467500	-89.68	20240227	39700	21.54	20241115	2.85	N	278470	100	38 억	5023501	N	N	2792	N	N
57	20241220	091105	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48200	-1300	5	-2.63	3169057750	65002	10.33	49300	49400	48150	64300	34650	49500	48750.00	13.18	0	-17866	51400	50450	49750	48800	48100	50100	48450	38	14800	100	34650	50	1	38125890	18377	21.43	8.90	12	0.17	2249.00	5414.00	93500	20240227	-48.45	38380	20240805	25.59	93500	-48.45	20240227	38380	25.59	20240805	467500	-89.69	20240227	39700	21.41	20241115	2.85	N	278470	100	38 억	5023501	N	N	2792	N	N
58	20241219	161100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49500	-2100	5	-4.07	30999307100	621335	235.87	50000	50700	49050	67000	36200	51600	49892.40	13.21	0	13537	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	50	1	38125890	18872	22.01	9.14	12	1.63	2249.00	5414.00	93500	20240227	-47.06	38380	20240805	28.97	93500	-47.06	20240227	38380	28.97	20240805	467500	-89.41	20240227	39700	24.69	20241115	2.84	N	278470	100	38 억	5036142	N	N	2792	N	N
59	20241219	151059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49300	-2300	5	-4.46	29558742850	592150	224.79	50000	50700	49050	67000	36200	51600	49917.27	13.21	0	12224	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	50	1	38125890	18796	21.92	9.11	12	1.55	2249.00	5414.00	93500	20240227	-47.27	38380	20240805	28.45	93500	-47.27	20240227	38380	28.45	20240805	467500	-89.45	20240227	39700	24.18	20241115	2.84	N	278470	100	38 억	5036142	N	N	1351	N	N
60	20241219	141101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-1400	5	-2.71	19948836400	398251	151.18	50000	50700	49500	67000	36200	51600	50090.60	13.21	0	6044	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	100	1	38125890	19139	22.32	9.27	12	1.04	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	93500	-46.31	20240227	38380	30.80	20240805	467500	-89.26	20240227	39700	26.45	20241115	2.84	N	278470	100	38 억	5036142	N	N	1351	N	N
61	20241219	131059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	-1500	5	-2.91	17137946000	342218	129.91	50000	50700	49500	67000	36200	51600	50078.42	13.21	0	3250	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	100	1	38125890	19101	22.28	9.25	12	0.90	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	93500	-46.42	20240227	38380	30.54	20240805	467500	-89.28	20240227	39700	26.20	20241115	2.84	N	278470	100	38 억	5036142	N	N	1351	N	N
62	20241219	121102	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-1400	5	-2.71	14972182150	299023	113.52	50000	50700	49500	67000	36200	51600	50069.64	13.21	0	1880	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	100	1	38125890	19139	22.32	9.27	12	0.78	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	93500	-46.31	20240227	38380	30.80	20240805	467500	-89.26	20240227	39700	26.45	20241115	2.84	N	278470	100	38 억	5036142	N	N	1351	N	N
63	20241219	111058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49950	-1650	5	-3.20	13332589000	266297	101.09	50000	50700	49500	67000	36200	51600	50065.82	13.21	0	-1040	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	50	1	38125890	19044	22.21	9.23	12	0.70	2249.00	5414.00	93500	20240227	-46.58	38380	20240805	30.15	93500	-46.58	20240227	38380	30.15	20240805	467500	-89.32	20240227	39700	25.82	20241115	2.84	N	278470	100	38 억	5036142	N	N	1351	N	N
64	20241219	101051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	-1600	5	-3.10	9545075800	190433	72.29	50000	50700	49500	67000	36200	51600	50121.95	13.21	0	26578	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	100	1	38125890	19063	22.23	9.24	12	0.50	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.84	N	278470	100	38 억	5036142	N	N	1351	N	N
65	20241219	091102	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	-1200	5	-2.33	2623126250	52272	19.84	50000	50700	49500	67000	36200	51600	50178.52	13.21	0	6992	54200	52900	52200	50900	50200	52550	50550	38	15400	100	36120	100	1	38125890	19215	22.41	9.31	12	0.14	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	93500	-46.10	20240227	38380	31.32	20240805	467500	-89.22	20240227	39700	26.95	20241115	2.84	N	278470	100	38 억	5036142	N	N	1351	N	N
66	20241218	161055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51600	-1200	5	-2.27	13543910600	260314	113.87	53500	53500	51500	68600	37000	52800	52030.35	13.23	0	-10350	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	19673	22.94	9.53	12	0.68	2249.00	5414.00	93500	20240227	-44.81	38380	20240805	34.45	93500	-44.81	20240227	38380	34.45	20240805	467500	-88.96	20240227	39700	29.97	20241115	2.81	N	278470	100	38 억	5043061	N	N	1351	N	N
67	20241218	151100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51600	-1200	5	-2.27	12653717400	243089	106.34	53500	53500	51500	68600	37000	52800	52053.81	13.23	0	-10540	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	19673	22.94	9.53	12	0.64	2249.00	5414.00	93500	20240227	-44.81	38380	20240805	34.45	93500	-44.81	20240227	38380	34.45	20240805	467500	-88.96	20240227	39700	29.97	20241115	2.81	N	278470	100	38 억	5043061	N	N	3981	N	N
68	20241218	141058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51900	-900	5	-1.70	10353716100	198616	86.88	53500	53500	51500	68600	37000	52800	52129.28	13.23	0	-9526	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	19787	23.08	9.59	12	0.52	2249.00	5414.00	93500	20240227	-44.49	38380	20240805	35.23	93500	-44.49	20240227	38380	35.23	20240805	467500	-88.90	20240227	39700	30.73	20241115	2.81	N	278470	100	38 억	5043061	N	N	3981	N	N
69	20241218	131059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51800	-1000	5	-1.89	8899727300	170580	74.62	53500	53500	51500	68600	37000	52800	52173.29	13.23	0	-14163	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	19749	23.03	9.57	12	0.45	2249.00	5414.00	93500	20240227	-44.60	38380	20240805	34.97	93500	-44.60	20240227	38380	34.97	20240805	467500	-88.92	20240227	39700	30.48	20241115	2.81	N	278470	100	38 억	5043061	N	N	3981	N	N
70	20241218	121051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51800	-1000	5	-1.89	7846849800	150287	65.74	53500	53500	51500	68600	37000	52800	52212.39	13.23	0	-12679	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	19749	23.03	9.57	12	0.39	2249.00	5414.00	93500	20240227	-44.60	38380	20240805	34.97	93500	-44.60	20240227	38380	34.97	20240805	467500	-88.92	20240227	39700	30.48	20241115	2.81	N	278470	100	38 억	5043061	N	N	3981	N	N
71	20241218	111057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51900	-900	5	-1.70	6968534200	133364	58.34	53500	53500	51500	68600	37000	52800	52251.94	13.23	0	-12114	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	19787	23.08	9.59	12	0.35	2249.00	5414.00	93500	20240227	-44.49	38380	20240805	35.23	93500	-44.49	20240227	38380	35.23	20240805	467500	-88.90	20240227	39700	30.73	20241115	2.81	N	278470	100	38 억	5043061	N	N	3981	N	N
72	20241218	101058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-500	5	-0.95	5767243100	110322	48.26	53500	53500	51500	68600	37000	52800	52276.40	13.23	0	-9345	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	19940	23.25	9.66	12	0.29	2249.00	5414.00	93500	20240227	-44.06	38380	20240805	36.27	93500	-44.06	20240227	38380	36.27	20240805	467500	-88.81	20240227	39700	31.74	20241115	2.81	N	278470	100	38 억	5043061	N	N	3981	N	N
73	20241218	091101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-200	5	-0.38	1458663400	27547	12.05	53500	53500	52400	68600	37000	52800	52951.87	13.23	0	-5988	54866	53832	53166	52132	51466	53500	51800	38	15800	100	36960	100	1	38125890	20054	23.39	9.72	12	0.07	2249.00	5414.00	93500	20240227	-43.74	38380	20240805	37.05	93500	-43.74	20240227	38380	37.05	20240805	467500	-88.75	20240227	39700	32.49	20241115	2.81	N	278470	100	38 억	5043061	N	N	3981	N	N
74	20241217	161053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1500	5	-2.76	11965351400	225462	57.80	54100	54200	52500	70500	38100	54300	53071.01	13.28	0	-19101	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20130	23.48	9.75	12	0.59	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	93500	-43.53	20240227	38380	37.57	20240805	467500	-88.71	20240227	39700	33.00	20241115	2.68	N	278470	100	38 억	5063499	N	N	3981	N	N
75	20241217	151058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53400	-900	5	-1.66	10491928800	197613	50.66	54100	54200	52500	70500	38100	54300	53091.83	13.28	0	-17176	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20359	23.74	9.86	12	0.52	2249.00	5414.00	93500	20240227	-42.89	38380	20240805	39.13	93500	-42.89	20240227	38380	39.13	20240805	467500	-88.58	20240227	39700	34.51	20241115	2.68	N	278470	100	38 억	5063499	N	N	3246	N	N
76	20241217	141049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-1000	5	-1.84	9380609600	176742	45.31	54100	54200	52500	70500	38100	54300	53073.48	13.28	0	-22203	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20321	23.70	9.84	12	0.46	2249.00	5414.00	93500	20240227	-42.99	38380	20240805	38.87	93500	-42.99	20240227	38380	38.87	20240805	467500	-88.60	20240227	39700	34.26	20241115	2.68	N	278470	100	38 억	5063499	N	N	3246	N	N
77	20241217	131045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1300	5	-2.39	8371522900	157767	40.44	54100	54200	52500	70500	38100	54300	53060.67	13.28	0	-23273	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20207	23.57	9.79	12	0.41	2249.00	5414.00	93500	20240227	-43.32	38380	20240805	38.09	93500	-43.32	20240227	38380	38.09	20240805	467500	-88.66	20240227	39700	33.50	20241115	2.68	N	278470	100	38 억	5063499	N	N	3246	N	N
78	20241217	121019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1500	5	-2.76	7778087500	146555	37.57	54100	54200	52500	70500	38100	54300	53070.79	13.28	0	-22902	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20130	23.48	9.75	12	0.38	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	93500	-43.53	20240227	38380	37.57	20240805	467500	-88.71	20240227	39700	33.00	20241115	2.68	N	278470	100	38 억	5063499	N	N	3246	N	N
79	20241217	111033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1300	5	-2.39	7058730900	132958	34.08	54100	54200	52500	70500	38100	54300	53087.72	13.28	0	-22234	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20207	23.57	9.79	12	0.35	2249.00	5414.00	93500	20240227	-43.32	38380	20240805	38.09	93500	-43.32	20240227	38380	38.09	20240805	467500	-88.66	20240227	39700	33.50	20241115	2.68	N	278470	100	38 억	5063499	N	N	3246	N	N
80	20241217	101039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1500	5	-2.76	5921544500	111459	28.57	54100	54200	52500	70500	38100	54300	53125.01	13.28	0	-24500	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20130	23.48	9.75	12	0.29	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	93500	-43.53	20240227	38380	37.57	20240805	467500	-88.71	20240227	39700	33.00	20241115	2.68	N	278470	100	38 억	5063499	N	N	3246	N	N
81	20241217	091055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	-800	5	-1.47	1486152800	27680	7.10	54100	54200	53400	70500	38100	54300	53685.12	13.28	0	-9264	56700	55500	54200	53000	51700	56100	53600	38	16200	100	38010	100	1	38125890	20397	23.79	9.88	12	0.07	2249.00	5414.00	93500	20240227	-42.78	38380	20240805	39.40	93500	-42.78	20240227	38380	39.40	20240805	467500	-88.56	20240227	39700	34.76	20241115	2.68	N	278470	100	38 억	5063499	N	N	3246	N	N
82	20241216	161046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	500	2	0.93	20989441000	386285	74.19	53900	55400	52900	69900	37700	53800	54336.83	13.28	0	4943	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20702	24.14	10.03	12	1.01	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	93500	-41.93	20240227	38380	41.48	20240805	467500	-88.39	20240227	39700	36.78	20241115	2.63	N	278470	100	38 억	5065024	N	N	3246	N	N
83	20241216	151055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	500	2	0.93	19971170700	367562	70.59	53900	55400	52900	69900	37700	53800	54334.18	13.28	0	7164	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20702	24.14	10.03	12	0.96	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	93500	-41.93	20240227	38380	41.48	20240805	467500	-88.39	20240227	39700	36.78	20241115	2.63	N	278470	100	38 억	5065024	N	N	12831	N	N
84	20241216	141054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	400	2	0.74	18225615200	335296	64.39	53900	55400	52900	69900	37700	53800	54356.83	13.28	0	4008	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20664	24.10	10.01	12	0.88	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	93500	-42.03	20240227	38380	41.22	20240805	467500	-88.41	20240227	39700	36.52	20241115	2.63	N	278470	100	38 억	5065024	N	N	12831	N	N
85	20241216	131055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	500	2	0.93	17068081500	313909	60.29	53900	55400	52900	69900	37700	53800	54372.74	13.28	0	2837	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20702	24.14	10.03	12	0.82	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	93500	-41.93	20240227	38380	41.48	20240805	467500	-88.39	20240227	39700	36.78	20241115	2.63	N	278470	100	38 억	5065024	N	N	12831	N	N
86	20241216	121054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	600	2	1.12	16117187700	296412	56.93	53900	55400	52900	69900	37700	53800	54374.31	13.28	0	5658	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20740	24.19	10.05	12	0.78	2249.00	5414.00	93500	20240227	-41.82	38380	20240805	41.74	93500	-41.82	20240227	38380	41.74	20240805	467500	-88.36	20240227	39700	37.03	20241115	2.63	N	278470	100	38 억	5065024	N	N	12831	N	N
87	20241216	111053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	500	2	0.93	14123798900	259568	49.85	53900	55400	52900	69900	37700	53800	54412.76	13.28	0	14987	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20702	24.14	10.03	12	0.68	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	93500	-41.93	20240227	38380	41.48	20240805	467500	-88.39	20240227	39700	36.78	20241115	2.63	N	278470	100	38 억	5065024	N	N	12831	N	N
88	20241216	101054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	1100	2	2.04	11307572800	208172	39.98	53900	55400	52900	69900	37700	53800	54318.46	13.28	0	17945	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20931	24.41	10.14	12	0.55	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	93500	-41.28	20240227	38380	43.04	20240805	467500	-88.26	20240227	39700	38.29	20241115	2.63	N	278470	100	38 억	5065024	N	N	12831	N	N
89	20241216	091054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53600	-200	5	-0.37	1956422500	36352	6.98	53900	54200	53500	69900	37700	53800	53818.85	13.28	0	-13395	56800	55300	54400	52900	52000	54850	52450	38	16100	100	37660	100	1	38125890	20435	23.83	9.90	12	0.10	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	93500	-42.67	20240227	38380	39.66	20240805	467500	-88.53	20240227	39700	35.01	20241115	2.63	N	278470	100	38 억	5065024	N	N	12831	N	N
90	20241213	161046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1500	5	-2.71	27716488300	510815	26.40	55000	55900	53500	71800	38800	55300	54259.40	13.61	0	-88217	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	20512	23.92	9.94	12	1.34	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.44	N	278470	100	38 억	5188180	N	N	12831	N	N
91	20241213	151052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1300	5	-2.35	25500102300	469655	24.28	55000	55900	53500	71800	38800	55300	54293.98	13.61	0	-80705	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	20588	24.01	9.97	12	1.23	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	93500	-42.25	20240227	38380	40.70	20240805	467500	-88.45	20240227	39700	36.02	20241115	2.44	N	278470	100	38 억	5188180	N	N	98594	N	N
92	20241213	141051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1500	5	-2.71	22360738500	411567	21.27	55000	55900	53500	71800	38800	55300	54329.18	13.61	0	-67971	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	20512	23.92	9.94	12	1.08	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.44	N	278470	100	38 억	5188180	N	N	98594	N	N
93	20241213	131052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-1400	5	-2.53	19215795500	353339	18.26	55000	55900	53500	71800	38800	55300	54381.74	13.61	0	-59750	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	20550	23.97	9.96	12	0.93	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	93500	-42.35	20240227	38380	40.44	20240805	467500	-88.47	20240227	39700	35.77	20241115	2.44	N	278470	100	38 억	5188180	N	N	98594	N	N
94	20241213	121052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1200	5	-2.17	16390967400	301023	15.56	55000	55900	53500	71800	38800	55300	54449.01	13.61	0	-47992	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	20626	24.06	9.99	12	0.79	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	93500	-42.14	20240227	38380	40.96	20240805	467500	-88.43	20240227	39700	36.27	20241115	2.44	N	278470	100	38 억	5188180	N	N	98594	N	N
95	20241213	111050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1200	5	-2.17	13985079700	256568	13.26	55000	55900	53500	71800	38800	55300	54506.24	13.61	0	-35230	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	20626	24.06	9.99	12	0.67	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	93500	-42.14	20240227	38380	40.96	20240805	467500	-88.43	20240227	39700	36.27	20241115	2.44	N	278470	100	38 억	5188180	N	N	98594	N	N
96	20241213	101043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-900	5	-1.63	7701767200	140146	7.24	55000	55900	54300	71800	38800	55300	54953.68	13.61	0	-12515	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	20740	24.19	10.05	12	0.37	2249.00	5414.00	93500	20240227	-41.82	38380	20240805	41.74	93500	-41.82	20240227	38380	41.74	20240805	467500	-88.36	20240227	39700	37.03	20241115	2.44	N	278470	100	38 억	5188180	N	N	98594	N	N
97	20241213	091049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	0	3	0.00	1943529800	35435	1.83	55000	55500	54300	71800	38800	55300	54839.16	13.61	0	-1357	58166	56732	55266	53832	52366	56000	53100	38	16500	100	38710	100	1	38125890	21084	24.59	10.21	12	0.09	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	93500	-40.86	20240227	38380	44.09	20240805	467500	-88.17	20240227	39700	39.29	20241115	2.44	N	278470	100	38 억	5188180	N	N	98594	N	N
98	20241212	161051	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55300	400	2	0.73	68542822700	1237078	92.23	55600	56700	53800	71300	38500	54900	55407.21	14.60	0	101382	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21084	24.59	10.21	12	3.24	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	93500	-40.86	20240227	38380	44.09	20240805	467500	-88.17	20240227	39700	39.29	20241115	2.35	N	278470	100	38 억	5566968	N	N	94967	N	N
99	20241212	151044	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55400	500	2	0.91	36962511700	666464	49.69	55600	56700	53800	71300	38500	54900	55460.63	14.60	0	35075	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21122	24.63	10.23	12	1.75	2249.00	5414.00	93500	20240227	-40.75	38380	20240805	44.35	93500	-40.75	20240227	38380	44.35	20240805	467500	-88.15	20240227	39700	39.55	20241115	2.35	N	278470	100	38 억	5566968	N	N	1114	N	N
100	20241212	141042	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55300	400	2	0.73	32807926200	591171	44.08	55600	56700	53800	71300	38500	54900	55496.51	14.60	0	31780	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21084	24.59	10.21	12	1.55	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	93500	-40.86	20240227	38380	44.09	20240805	467500	-88.17	20240227	39700	39.29	20241115	2.35	N	278470	100	38 억	5566968	N	N	1114	N	N
101	20241212	131030	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55400	500	2	0.91	29941194300	539403	40.22	55600	56700	53800	71300	38500	54900	55508.02	14.60	0	16720	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21122	24.63	10.23	12	1.41	2249.00	5414.00	93500	20240227	-40.75	38380	20240805	44.35	93500	-40.75	20240227	38380	44.35	20240805	467500	-88.15	20240227	39700	39.55	20241115	2.35	N	278470	100	38 억	5566968	N	N	1114	N	N
102	20241212	121025	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55200	300	2	0.55	26571063300	478513	35.68	55600	56700	53800	71300	38500	54900	55528.40	14.60	0	15868	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21045	24.54	10.20	12	1.26	2249.00	5414.00	93500	20240227	-40.96	38380	20240805	43.82	93500	-40.96	20240227	38380	43.82	20240805	467500	-88.19	20240227	39700	39.04	20241115	2.35	N	278470	100	38 억	5566968	N	N	1114	N	N
103	20241212	111037	55	30.00	KOSPI	화학	N	N	N	Y	40	N	56300	1400	2	2.55	22649001000	408256	30.44	55600	56700	53800	71300	38500	54900	55477.45	14.60	0	9641	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21465	25.03	10.40	12	1.07	2249.00	5414.00	93500	20240227	-39.79	38380	20240805	46.69	93500	-39.79	20240227	38380	46.69	20240805	467500	-87.96	20240227	39700	41.81	20241115	2.35	N	278470	100	38 억	5566968	N	N	1114	N	N
104	20241212	101034	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55100	200	2	0.36	12528118400	227717	16.98	55600	56100	53800	71300	38500	54900	55016.18	14.60	0	-28433	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21007	24.50	10.18	12	0.60	2249.00	5414.00	93500	20240227	-41.07	38380	20240805	43.56	93500	-41.07	20240227	38380	43.56	20240805	467500	-88.21	20240227	39700	38.79	20241115	2.35	N	278470	100	38 억	5566968	N	N	1114	N	N
105	20241212	091044	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55100	200	2	0.36	3169919000	57497	4.29	55600	55600	54500	71300	38500	54900	55131.90	14.60	0	-19821	60500	57700	55600	52800	50700	56650	51750	38	16400	100	38430	100	1	38125890	21007	24.50	10.18	12	0.15	2249.00	5414.00	93500	20240227	-41.07	38380	20240805	43.56	93500	-41.07	20240227	38380	43.56	20240805	467500	-88.21	20240227	39700	38.79	20241115	2.35	N	278470	100	38 억	5566968	N	N	1114	N	N
106	20241211	161037	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54900	1000	2	1.86	74342481800	1333169	211.85	55900	58400	53500	70000	37800	53900	55764.85	14.70	0	-17582	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	20931	24.41	10.14	12	3.50	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	93500	-41.28	20240227	38380	43.04	20240805	467500	-88.26	20240227	39700	38.29	20241115	2.30	N	278470	100	38 억	5604480	N	N	1114	N	N
107	20241211	151014	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54900	1000	2	1.86	72039334300	1291277	205.19	55900	58400	53500	70000	37800	53900	55789.26	14.70	0	-30052	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	20931	24.41	10.14	12	3.39	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	93500	-41.28	20240227	38380	43.04	20240805	467500	-88.26	20240227	39700	38.29	20241115	2.30	N	278470	100	38 억	5604480	N	N	8352	N	N
108	20241211	141045	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54900	1000	2	1.86	62713128400	1121631	178.23	55900	58400	53500	70000	37800	53900	55912.50	14.70	0	-54026	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	20931	24.41	10.14	12	2.94	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	93500	-41.28	20240227	38380	43.04	20240805	467500	-88.26	20240227	39700	38.29	20241115	2.30	N	278470	100	38 억	5604480	N	N	8352	N	N
109	20241211	131046	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	-100	5	-0.19	58491575300	1043861	165.88	55900	58400	53500	70000	37800	53900	56033.94	14.70	0	-47308	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	20512	23.92	9.94	12	2.74	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.30	N	278470	100	38 억	5604480	N	N	8352	N	N
110	20241211	121047	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54300	400	2	0.74	54553183700	970736	154.26	55900	58400	53800	70000	37800	53900	56197.83	14.70	0	-33487	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	20702	24.14	10.03	12	2.55	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	93500	-41.93	20240227	38380	41.48	20240805	467500	-88.39	20240227	39700	36.78	20241115	2.30	N	278470	100	38 억	5604480	N	N	8352	N	N
111	20241211	111043	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	100	2	0.19	49535912300	878010	139.52	55900	58400	54000	70000	37800	53900	56418.48	14.70	0	-33168	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	20588	24.01	9.97	12	2.30	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	93500	-42.25	20240227	38380	40.70	20240805	467500	-88.45	20240227	39700	36.02	20241115	2.30	N	278470	100	38 억	5604480	N	N	8352	N	N
112	20241211	101044	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55300	1400	2	2.60	39570287600	696503	110.68	55900	58400	55200	70000	37800	53900	56812.93	14.70	0	-9795	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	21084	24.59	10.21	12	1.83	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	93500	-40.86	20240227	38380	44.09	20240805	467500	-88.17	20240227	39700	39.29	20241115	2.30	N	278470	100	38 억	5604480	N	N	8352	N	N
113	20241211	091049	55	30.00	KOSPI	화학	N	N	N	Y	40	N	57000	3100	2	5.75	17924046000	314321	49.95	55900	58400	55600	70000	37800	53900	57024.96	14.70	0	-12862	56433	55166	53033	51766	49633	55800	52400	38	16100	100	37730	100	1	38125890	21732	25.34	10.53	12	0.82	2249.00	5414.00	93500	20240227	-39.04	38380	20240805	48.51	93500	-39.04	20240227	38380	48.51	20240805	467500	-87.81	20240227	39700	43.58	20241115	2.30	N	278470	100	38 억	5604480	N	N	8352	N	N
114	20241210	161034	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	3400	2	6.73	33266726200	624595	142.63	50900	54300	50900	65600	35400	50500	53268.45	14.50	0	111216	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20550	23.97	9.96	12	1.64	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	93500	-42.35	20240227	38380	40.44	20240805	467500	-88.47	20240227	39700	35.77	20241115	2.29	N	278470	100	38 억	5527352	N	N	8352	N	N
115	20241210	151037	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	3500	2	6.93	32200874000	604783	138.10	50900	54300	50900	65600	35400	50500	53252.16	14.50	0	105427	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20588	24.01	9.97	12	1.59	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	93500	-42.25	20240227	38380	40.70	20240805	467500	-88.45	20240227	39700	36.02	20241115	2.29	N	278470	100	38 억	5527352	N	N	2388	N	N
116	20241210	141037	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	3100	2	6.14	26502333400	499117	113.97	50900	53800	50900	65600	35400	50500	53108.17	14.50	0	105169	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20435	23.83	9.90	12	1.31	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	93500	-42.67	20240227	38380	39.66	20240805	467500	-88.53	20240227	39700	35.01	20241115	2.29	N	278470	100	38 억	5527352	N	N	2388	N	N
117	20241210	131038	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53200	2700	2	5.35	23082075600	435102	99.36	50900	53800	50900	65600	35400	50500	53060.77	14.50	0	109899	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20283	23.65	9.83	12	1.14	2249.00	5414.00	93500	20240227	-43.10	38380	20240805	38.61	93500	-43.10	20240227	38380	38.61	20240805	467500	-88.62	20240227	39700	34.01	20241115	2.29	N	278470	100	38 억	5527352	N	N	2388	N	N
118	20241210	121036	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52800	2300	2	4.55	20838039400	392808	89.70	50900	53800	50900	65600	35400	50500	53061.06	14.50	0	111129	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20130	23.48	9.75	12	1.03	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	93500	-43.53	20240227	38380	37.57	20240805	467500	-88.71	20240227	39700	33.00	20241115	2.29	N	278470	100	38 억	5527352	N	N	2388	N	N
119	20241210	111036	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52800	2300	2	4.55	18351260300	346075	79.03	50900	53800	50900	65600	35400	50500	53040.51	14.50	0	111674	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20130	23.48	9.75	12	0.91	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	93500	-43.53	20240227	38380	37.57	20240805	467500	-88.71	20240227	39700	33.00	20241115	2.29	N	278470	100	38 억	5527352	N	N	2388	N	N
120	20241210	101037	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	3200	2	6.34	12168876000	230313	52.59	50900	53800	50900	65600	35400	50500	52855.31	14.50	0	57947	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20474	23.88	9.92	12	0.60	2249.00	5414.00	93500	20240227	-42.57	38380	20240805	39.92	93500	-42.57	20240227	38380	39.92	20240805	467500	-88.51	20240227	39700	35.26	20241115	2.29	N	278470	100	38 억	5527352	N	N	2388	N	N
121	20241210	091044	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	2200	2	4.36	4030248000	77212	17.63	50900	53000	50900	65600	35400	50500	52239.13	14.50	0	16587	54966	52732	51466	49232	47966	52100	48600	38	15100	100	35350	100	1	38125890	20092	23.43	9.73	12	0.20	2249.00	5414.00	93500	20240227	-43.64	38380	20240805	37.31	93500	-43.64	20240227	38380	37.31	20240805	467500	-88.73	20240227	39700	32.75	20241115	2.29	N	278470	100	38 억	5527352	N	N	2388	N	N
122	20241209	161033	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-3300	5	-6.13	22253644100	431266	59.80	52200	53700	50200	69900	37700	53800	51601.34	14.53	0	-20329	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	19254	22.45	9.33	12	1.13	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	39700	27.20	20241115	2.37	N	278470	100	38 억	5540009	N	N	2388	N	N
123	20241209	151035	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-2700	5	-5.02	20972151800	405994	56.30	52200	53700	50200	69900	37700	53800	51655.30	14.53	0	-26462	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	19482	22.72	9.44	12	1.06	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	39700	28.72	20241115	2.37	N	278470	100	38 억	5540009	N	N	660	N	N
124	20241209	141035	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-2700	5	-5.02	18635418300	360250	49.95	52200	53700	50200	69900	37700	53800	51728.03	14.53	0	-26352	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	19482	22.72	9.44	12	0.94	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	39700	28.72	20241115	2.37	N	278470	100	38 억	5540009	N	N	660	N	N
125	20241209	131038	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-3300	5	-6.13	16659726200	321322	44.56	52200	53700	50200	69900	37700	53800	51846.29	14.53	0	-33987	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	19254	22.45	9.33	12	0.84	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	39700	27.20	20241115	2.37	N	278470	100	38 억	5540009	N	N	660	N	N
126	20241209	121034	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-2700	5	-5.02	14775260300	284079	39.39	52200	53700	50300	69900	37700	53800	52009.89	14.53	0	-29127	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	19482	22.72	9.44	12	0.75	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	39700	28.72	20241115	2.37	N	278470	100	38 억	5540009	N	N	660	N	N
127	20241209	111035	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-2600	5	-4.83	11247097400	214530	29.75	52200	53700	51100	69900	37700	53800	52425.46	14.53	0	-28750	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	19520	22.77	9.46	12	0.56	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	93500	-45.24	20240227	38380	33.40	20240805	467500	-89.05	20240227	39700	28.97	20241115	2.37	N	278470	100	38 억	5540009	N	N	660	N	N
128	20241209	101032	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	-1300	5	-2.42	8191386900	155444	21.55	52200	53700	51800	69900	37700	53800	52695.35	14.53	0	-11489	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	20016	23.34	9.70	12	0.41	2249.00	5414.00	93500	20240227	-43.85	38380	20240805	36.79	93500	-43.85	20240227	38380	36.79	20240805	467500	-88.77	20240227	39700	32.24	20241115	2.37	N	278470	100	38 억	5540009	N	N	660	N	N
129	20241209	091026	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-500	5	-0.93	3668479600	69371	9.62	52200	53700	52200	69900	37700	53800	52879.50	14.53	0	9452	57466	55632	53166	51332	48866	54400	50100	38	16100	100	37660	100	1	38125890	20321	23.70	9.84	12	0.18	2249.00	5414.00	93500	20240227	-42.99	38380	20240805	38.87	93500	-42.99	20240227	38380	38.87	20240805	467500	-88.60	20240227	39700	34.26	20241115	2.37	N	278470	100	38 억	5540009	N	N	660	N	N
130	20241206	161025	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	200	2	0.37	38154889400	718502	79.51	54900	55000	50700	69600	37600	53600	53102.14	14.70	0	-58789	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	20512	23.92	9.94	12	1.88	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.45	N	278470	100	38 억	5602703	N	N	660	N	N
131	20241206	151029	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54300	700	2	1.31	36869890900	694652	76.87	54900	55000	50700	69600	37600	53600	53076.78	14.70	0	-56248	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	20702	24.14	10.03	12	1.82	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	93500	-41.93	20240227	38380	41.48	20240805	467500	-88.39	20240227	39700	36.78	20241115	2.45	N	278470	100	38 억	5602703	N	N	176	N	N
132	20241206	141027	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	200	2	0.37	29966964600	567080	62.75	54900	55000	50700	69600	37600	53600	52844.33	14.70	0	-32368	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	20512	23.92	9.94	12	1.49	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.45	N	278470	100	38 억	5602703	N	N	176	N	N
133	20241206	131027	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	-900	5	-1.68	26114052600	495204	54.80	54900	55000	50700	69600	37600	53600	52733.93	14.70	0	-20039	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	20092	23.43	9.73	12	1.30	2249.00	5414.00	93500	20240227	-43.64	38380	20240805	37.31	93500	-43.64	20240227	38380	37.31	20240805	467500	-88.73	20240227	39700	32.75	20241115	2.45	N	278470	100	38 억	5602703	N	N	176	N	N
134	20241206	121022	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	-700	5	-1.31	23539600500	446296	49.39	54900	55000	50700	69600	37600	53600	52744.37	14.70	0	-23058	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	20169	23.52	9.77	12	1.17	2249.00	5414.00	93500	20240227	-43.42	38380	20240805	37.83	93500	-43.42	20240227	38380	37.83	20240805	467500	-88.68	20240227	39700	33.25	20241115	2.45	N	278470	100	38 억	5602703	N	N	176	N	N
135	20241206	111018	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-1500	5	-2.80	17846876200	339225	37.54	54900	55000	50700	69600	37600	53600	52610.73	14.70	0	-20321	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	19864	23.17	9.62	12	0.89	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	93500	-44.28	20240227	38380	35.75	20240805	467500	-88.86	20240227	39700	31.23	20241115	2.45	N	278470	100	38 억	5602703	N	N	176	N	N
136	20241206	101018	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-1600	5	-2.99	12543268200	236024	26.12	54900	55000	51700	69600	37600	53600	53144.04	14.70	0	-22321	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	19825	23.12	9.60	12	0.62	2249.00	5414.00	93500	20240227	-44.39	38380	20240805	35.49	93500	-44.39	20240227	38380	35.49	20240805	467500	-88.88	20240227	39700	30.98	20241115	2.45	N	278470	100	38 억	5602703	N	N	176	N	N
137	20241206	091026	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	800	2	1.49	4277571900	78679	8.71	54900	55000	53400	69600	37600	53600	54367.39	14.70	0	-16186	56533	55066	53433	51966	50333	55800	52700	38	16000	100	37520	100	1	38125890	20740	24.19	10.05	12	0.21	2249.00	5414.00	93500	20240227	-41.82	38380	20240805	41.74	93500	-41.82	20240227	38380	41.74	20240805	467500	-88.36	20240227	39700	37.03	20241115	2.45	N	278470	100	38 억	5602703	N	N	176	N	N
138	20241205	161006	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	2500	2	4.89	48308829900	899691	163.70	52400	54900	51800	66400	35800	51100	53695.00	14.67	0	3068	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	20435	23.83	9.90	12	2.36	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	93500	-42.67	20240227	38380	39.66	20240805	467500	-88.53	20240227	39700	35.01	20241115	2.44	N	278470	100	38 억	5593126	N	N	176	N	N
139	20241205	151013	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	2600	2	5.09	47557107400	885671	161.15	52400	54900	51800	66400	35800	51100	53696.13	14.67	0	-1261	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	20474	23.88	9.92	12	2.32	2249.00	5414.00	93500	20240227	-42.57	38380	20240805	39.92	93500	-42.57	20240227	38380	39.92	20240805	467500	-88.51	20240227	39700	35.26	20241115	2.44	N	278470	100	38 억	5593126	N	N	919	N	N
140	20241205	140958	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54100	3000	2	5.87	43805045200	815820	148.44	52400	54900	51800	66400	35800	51100	53694.50	14.67	0	1391	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	20626	24.06	9.99	12	2.14	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	93500	-42.14	20240227	38380	40.96	20240805	467500	-88.43	20240227	39700	36.27	20241115	2.44	N	278470	100	38 억	5593126	N	N	919	N	N
141	20241205	131008	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	2700	2	5.28	41621057200	775319	141.07	52400	54900	51800	66400	35800	51100	53682.49	14.67	0	5505	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	20512	23.92	9.94	12	2.03	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.44	N	278470	100	38 억	5593126	N	N	919	N	N
142	20241205	121008	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54200	3100	2	6.07	37568390900	700565	127.47	52400	54900	51800	66400	35800	51100	53625.85	14.67	0	17891	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	20664	24.10	10.01	12	1.84	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	93500	-42.03	20240227	38380	41.22	20240805	467500	-88.41	20240227	39700	36.52	20241115	2.44	N	278470	100	38 억	5593126	N	N	919	N	N
143	20241205	111006	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	2700	2	5.28	33240492700	620381	112.88	52400	54900	51800	66400	35800	51100	53580.77	14.67	0	24859	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	20512	23.92	9.94	12	1.63	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.44	N	278470	100	38 억	5593126	N	N	919	N	N
144	20241205	101005	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	2800	2	5.48	27112167500	506351	92.13	52400	54900	51800	66400	35800	51100	53544.22	14.67	0	38209	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	20550	23.97	9.96	12	1.33	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	93500	-42.35	20240227	38380	40.44	20240805	467500	-88.47	20240227	39700	35.77	20241115	2.44	N	278470	100	38 억	5593126	N	N	919	N	N
145	20241205	091012	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	1300	2	2.54	6033050900	115021	20.93	52400	53400	51800	66400	35800	51100	52451.73	14.67	0	3788	54333	52716	51283	49666	48233	53525	50475	38	15300	100	35770	100	1	38125890	19978	23.30	9.68	12	0.30	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	93500	-43.96	20240227	38380	36.53	20240805	467500	-88.79	20240227	39700	31.99	20241115	2.44	N	278470	100	38 억	5593126	N	N	919	N	N
146	20241204	160950	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-1500	5	-2.85	27564082450	540321	65.08	51000	52900	49850	68300	36900	52600	51014.20	14.64	0	18630	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19482	22.72	9.44	12	1.42	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	39700	28.72	20241115	2.47	N	278470	100	38 억	5581427	N	N	919	N	N
147	20241204	150951	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-1700	5	-3.23	26240969150	514397	61.96	51000	52900	49850	68300	36900	52600	51013.05	14.64	0	22626	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19406	22.63	9.40	12	1.35	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	93500	-45.56	20240227	38380	32.62	20240805	467500	-89.11	20240227	39700	28.21	20241115	2.47	N	278470	100	38 억	5581427	N	N	9865	N	N
148	20241204	140952	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-2200	5	-4.18	24696440550	483909	58.29	51000	52900	49850	68300	36900	52600	51035.28	14.64	0	30086	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19215	22.41	9.31	12	1.27	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	93500	-46.10	20240227	38380	31.32	20240805	467500	-89.22	20240227	39700	26.95	20241115	2.47	N	278470	100	38 억	5581427	N	N	9865	N	N
149	20241204	130944	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-1700	5	-3.23	22285053850	436220	52.54	51000	52900	49850	68300	36900	52600	51086.71	14.64	0	30187	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19406	22.63	9.40	12	1.14	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	93500	-45.56	20240227	38380	32.62	20240805	467500	-89.11	20240227	39700	28.21	20241115	2.47	N	278470	100	38 억	5581427	N	N	9865	N	N
150	20241204	120940	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-1700	5	-3.23	17903976100	349435	42.09	51000	52900	50300	68300	36900	52600	51236.91	14.64	0	44006	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19406	22.63	9.40	12	0.92	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	93500	-45.56	20240227	38380	32.62	20240805	467500	-89.11	20240227	39700	28.21	20241115	2.47	N	278470	100	38 억	5581427	N	N	9865	N	N
151	20241204	110933	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-1800	5	-3.42	15184004700	295709	35.62	51000	52900	50300	68300	36900	52600	51347.77	14.64	0	52028	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19368	22.59	9.38	12	0.78	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	93500	-45.67	20240227	38380	32.36	20240805	467500	-89.13	20240227	39700	27.96	20241115	2.47	N	278470	100	38 억	5581427	N	N	9865	N	N
152	20241204	100935	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-1500	5	-2.85	11947935100	232063	27.95	51000	52900	50300	68300	36900	52600	51485.72	14.64	0	60928	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19482	22.72	9.44	12	0.61	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	39700	28.72	20241115	2.47	N	278470	100	38 억	5581427	N	N	9865	N	N
153	20241204	090956	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-500	5	-0.95	4408438900	85402	10.29	51000	52600	50700	68300	36900	52600	51619.80	14.64	0	26376	56133	54366	51633	49866	47133	55250	50750	38	15700	100	36820	100	1	38125890	19864	23.17	9.62	12	0.22	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	93500	-44.28	20240227	38380	35.75	20240805	467500	-88.86	20240227	39700	31.23	20241115	2.47	N	278470	100	38 억	5581427	N	N	9865	N	N
154	20241203	161033	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	3650	2	7.46	43008266850	826779	287.14	48950	53400	48900	63600	34300	48950	52018.36	14.34	0	216528	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	20054	23.39	9.72	12	2.17	2249.00	5414.00	93500	20240227	-43.74	38380	20240805	37.05	93500	-43.74	20240227	38380	37.05	20240805	467500	-88.75	20240227	39700	32.49	20241115	2.44	N	278470	100	38 억	5467323	N	N	9865	N	N
155	20241203	151112	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	3450	2	7.05	42026173750	808051	280.63	48950	53400	48900	63600	34300	48950	52009.31	14.34	0	213821	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	19978	23.30	9.68	12	2.12	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	93500	-43.96	20240227	38380	36.53	20240805	467500	-88.79	20240227	39700	31.99	20241115	2.44	N	278470	100	38 억	5467323	N	N	1065	N	N
156	20241203	141051	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53000	4050	2	8.27	37214763150	716592	248.87	48950	53400	48900	63600	34300	48950	51932.99	14.34	0	203984	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	20207	23.57	9.79	12	1.88	2249.00	5414.00	93500	20240227	-43.32	38380	20240805	38.09	93500	-43.32	20240227	38380	38.09	20240805	467500	-88.66	20240227	39700	33.50	20241115	2.44	N	278470	100	38 억	5467323	N	N	1065	N	N
157	20241203	131051	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	3550	2	7.25	31593890450	609802	211.78	48950	53400	48900	63600	34300	48950	51810.08	14.34	0	197877	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	20016	23.34	9.70	12	1.60	2249.00	5414.00	93500	20240227	-43.85	38380	20240805	36.79	93500	-43.85	20240227	38380	36.79	20240805	467500	-88.77	20240227	39700	32.24	20241115	2.44	N	278470	100	38 억	5467323	N	N	1065	N	N
158	20241203	121103	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	3950	2	8.07	27522260650	532523	184.94	48950	53400	48900	63600	34300	48950	51682.77	14.34	0	184733	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	20169	23.52	9.77	12	1.40	2249.00	5414.00	93500	20240227	-43.42	38380	20240805	37.83	93500	-43.42	20240227	38380	37.83	20240805	467500	-88.68	20240227	39700	33.25	20241115	2.44	N	278470	100	38 억	5467323	N	N	1065	N	N
159	20241203	111043	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	3750	2	7.66	20260678350	395584	137.38	48950	52700	48900	63600	34300	48950	51217.14	14.34	0	127432	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	20092	23.43	9.73	12	1.04	2249.00	5414.00	93500	20240227	-43.64	38380	20240805	37.31	93500	-43.64	20240227	38380	37.31	20240805	467500	-88.73	20240227	39700	32.75	20241115	2.44	N	278470	100	38 억	5467323	N	N	1065	N	N
160	20241203	101030	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	2250	2	4.60	11693732050	230763	80.14	48950	51600	48900	63600	34300	48950	50674.21	14.34	0	64704	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	19520	22.77	9.46	12	0.61	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	93500	-45.24	20240227	38380	33.40	20240805	467500	-89.05	20240227	39700	28.97	20241115	2.44	N	278470	100	38 억	5467323	N	N	1065	N	N
161	20241203	091021	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	1650	2	3.37	3520499900	69704	24.21	48950	51300	48900	63600	34300	48950	50506.45	14.34	0	32803	52116	50532	49416	47832	46716	49975	47275	38	14650	100	34260	100	1	38125890	19292	22.50	9.35	12	0.18	2249.00	5414.00	93500	20240227	-45.88	38380	20240805	31.84	93500	-45.88	20240227	38380	31.84	20240805	467500	-89.18	20240227	39700	27.46	20241115	2.44	N	278470	100	38 억	5467323	N	N	1065	N	N
162	20241202	161004	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48950	-300	5	-0.61	14077126000	285019	90.00	49250	51000	48300	64000	34500	49250	49390.50	14.20	0	54082	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	50	1	38125890	18663	21.77	9.04	12	0.75	2249.00	5414.00	93500	20240227	-47.65	38380	20240805	27.54	93500	-47.65	20240227	38380	27.54	20240805	467500	-89.53	20240227	39700	23.30	20241115	2.43	N	278470	100	38 억	5413733	N	N	1065	N	N
163	20241202	151134	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49050	-200	5	-0.41	13259754950	268356	84.74	49250	51000	48300	64000	34500	49250	49411.07	14.20	0	53074	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	50	1	38125890	18701	21.81	9.06	12	0.70	2249.00	5414.00	93500	20240227	-47.54	38380	20240805	27.80	93500	-47.54	20240227	38380	27.80	20240805	467500	-89.51	20240227	39700	23.55	20241115	2.43	N	278470	100	38 억	5413733	N	N	175	N	N
164	20241202	141044	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49200	-50	5	-0.10	10651061900	215460	68.03	49250	51000	48300	64000	34500	49250	49434.07	14.20	0	41254	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	50	1	38125890	18758	21.88	9.09	12	0.57	2249.00	5414.00	93500	20240227	-47.38	38380	20240805	28.19	93500	-47.38	20240227	38380	28.19	20240805	467500	-89.48	20240227	39700	23.93	20241115	2.43	N	278470	100	38 억	5413733	N	N	175	N	N
165	20241202	131019	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49050	-200	5	-0.41	9484181250	191760	60.55	49250	51000	48300	64000	34500	49250	49458.62	14.20	0	35872	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	50	1	38125890	18701	21.81	9.06	12	0.50	2249.00	5414.00	93500	20240227	-47.54	38380	20240805	27.80	93500	-47.54	20240227	38380	27.80	20240805	467500	-89.51	20240227	39700	23.55	20241115	2.43	N	278470	100	38 억	5413733	N	N	175	N	N
166	20241202	121038	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49300	50	2	0.10	8543419750	172637	54.51	49250	51000	48300	64000	34500	49250	49487.80	14.20	0	34162	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	50	1	38125890	18796	21.92	9.11	12	0.45	2249.00	5414.00	93500	20240227	-47.27	38380	20240805	28.45	93500	-47.27	20240227	38380	28.45	20240805	467500	-89.45	20240227	39700	24.18	20241115	2.43	N	278470	100	38 억	5413733	N	N	175	N	N
167	20241202	110947	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49300	50	2	0.10	7776662900	157107	49.61	49250	51000	48300	64000	34500	49250	49499.18	14.20	0	34582	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	50	1	38125890	18796	21.92	9.11	12	0.41	2249.00	5414.00	93500	20240227	-47.27	38380	20240805	28.45	93500	-47.27	20240227	38380	28.45	20240805	467500	-89.45	20240227	39700	24.18	20241115	2.43	N	278470	100	38 억	5413733	N	N	175	N	N
168	20241202	100955	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49100	-150	5	-0.30	5917553500	119307	37.67	49250	51000	48300	64000	34500	49250	49599.44	14.20	0	27412	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	50	1	38125890	18720	21.83	9.07	12	0.31	2249.00	5414.00	93500	20240227	-47.49	38380	20240805	27.93	93500	-47.49	20240227	38380	27.93	20240805	467500	-89.50	20240227	39700	23.68	20241115	2.43	N	278470	100	38 억	5413733	N	N	175	N	N
169	20241202	090951	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	1350	2	2.74	1158276900	23114	7.30	49250	50800	49250	64000	34500	49250	50112.27	14.20	0	6761	53850	51550	50400	48100	46950	50975	47525	38	14750	100	34470	100	1	38125890	19292	22.50	9.35	12	0.06	2249.00	5414.00	93500	20240227	-45.88	38380	20240805	31.84	93500	-45.88	20240227	38380	31.84	20240805	467500	-89.18	20240227	39700	27.46	20241115	2.43	N	278470	100	38 억	5413733	N	N	175	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History