KissMeData/011170/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

78 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	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
3	20241231	150303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
4	20241231	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
5	20241231	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
6	20241231	120300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
7	20241231	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
8	20241231	100302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
9	20241231	090302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3307102000	54678	93.27	61000	61500	59800	78600	42400	60500	60504.94	24.38	2990	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10428417	N	N	2416	N	N
10	20241230	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	3243969700	53618	91.46	61000	61500	59800	78600	42400	60500	60504.94	24.37	0	4180	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25580	-50.38	0.16	12	0.13	-1187.00	363366.00	160000	20231220	-62.63	56400	20241209	6.03	154000	-61.17	20240102	56400	6.03	20241209	154000	-61.17	20240102	56400	6.03	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	2416	N	N
11	20241230	150302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-100	5	-0.17	2334945700	38451	65.59	61000	61500	59900	78600	42400	60500	60725.23	24.37	0	7605	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25836	-50.88	0.17	12	0.09	-1187.00	363366.00	160000	20231220	-62.25	56400	20241209	7.09	154000	-60.78	20240102	56400	7.09	20241209	154000	-60.78	20240102	56400	7.09	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	146	N	N
12	20241230	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	0	3	0.00	1960233600	32237	54.99	61000	61500	59900	78600	42400	60500	60806.95	24.37	0	7900	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25879	-50.97	0.17	12	0.08	-1187.00	363366.00	160000	20231220	-62.19	56400	20241209	7.27	154000	-60.71	20240102	56400	7.27	20241209	154000	-60.71	20240102	56400	7.27	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	146	N	N
13	20241230	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	100	2	0.17	1678207000	27569	47.03	61000	61500	59900	78600	42400	60500	60872.97	24.37	0	7049	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25922	-51.05	0.17	12	0.06	-1187.00	363366.00	160000	20231220	-62.12	56400	20241209	7.45	154000	-60.65	20240102	56400	7.45	20241209	154000	-60.65	20240102	56400	7.45	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	146	N	N
14	20241230	120300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60800	300	2	0.50	1444515500	23710	40.44	61000	61500	59900	78600	42400	60500	60924.31	24.37	0	7038	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	26007	-51.22	0.17	12	0.06	-1187.00	363366.00	160000	20231220	-62.00	56400	20241209	7.80	154000	-60.52	20240102	56400	7.80	20241209	154000	-60.52	20240102	56400	7.80	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	146	N	N
15	20241230	110301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	400	2	0.66	1149727800	18864	32.18	61000	61500	59900	78600	42400	60500	60948.25	24.37	0	7395	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	26050	-51.31	0.17	12	0.04	-1187.00	363366.00	160000	20231220	-61.94	56400	20241209	7.98	154000	-60.45	20240102	56400	7.98	20241209	154000	-60.45	20240102	56400	7.98	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	146	N	N
16	20241230	100301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	500	2	0.83	579966100	9545	16.28	61000	61100	59900	78600	42400	60500	60761.25	24.37	0	4134	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	26093	-51.39	0.17	12	0.02	-1187.00	363366.00	160000	20231220	-61.87	56400	20241209	8.16	154000	-60.39	20240102	56400	8.16	20241209	154000	-60.39	20240102	56400	8.16	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	146	N	N
17	20241230	090302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-500	5	-0.83	33250600	548	0.93	61000	61000	59900	78600	42400	60500	60676.28	24.37	0	-85	61900	61200	60500	59800	59100	61550	60150	2139	18100	5000	44770	100	1	42775419	25665	-50.55	0.17	12	0.00	-1187.00	363366.00	160000	20231220	-62.50	56400	20241209	6.38	154000	-61.04	20240102	56400	6.38	20241209	154000	-61.04	20240102	56400	6.38	20241209	0.47	N	011170	5000	2138 억	10425427	N	N	146	N	N
18	20241227	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-500	5	-0.82	3527467500	58420	80.47	60400	61200	59800	79300	42700	61000	60381.05	24.38	0	-3771	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	25879	-50.97	0.17	12	0.14	-1187.00	363366.00	160000	20231219	-62.19	56400	20241209	7.27	154000	-60.71	20240102	56400	7.27	20241209	154000	-60.71	20240102	56400	7.27	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	146	N	N
19	20241227	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-600	5	-0.98	3231786500	53537	73.74	60400	61200	59800	79300	42700	61000	60365.48	24.38	0	-4440	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	25836	-50.88	0.17	12	0.13	-1187.00	363366.00	160000	20231219	-62.25	56400	20241209	7.09	154000	-60.78	20240102	56400	7.09	20241209	154000	-60.78	20240102	56400	7.09	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	2524	N	N
20	20241227	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	-800	5	-1.31	2600613800	43112	59.38	60400	61200	59800	79300	42700	61000	60322.27	24.38	0	-1459	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	25751	-50.72	0.17	12	0.10	-1187.00	363366.00	160000	20231219	-62.37	56400	20241209	6.74	154000	-60.91	20240102	56400	6.74	20241209	154000	-60.91	20240102	56400	6.74	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	2524	N	N
21	20241227	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	-800	5	-1.31	2169498800	35933	49.49	60400	61200	59800	79300	42700	61000	60376.22	24.38	0	-1352	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	25751	-50.72	0.17	12	0.08	-1187.00	363366.00	160000	20231219	-62.37	56400	20241209	6.74	154000	-60.91	20240102	56400	6.74	20241209	154000	-60.91	20240102	56400	6.74	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	2524	N	N
22	20241227	120300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	-700	5	-1.15	1935351200	32057	44.15	60400	61200	59800	79300	42700	61000	60372.19	24.38	0	-1252	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	25794	-50.80	0.17	12	0.07	-1187.00	363366.00	160000	20231219	-62.31	56400	20241209	6.91	154000	-60.84	20240102	56400	6.91	20241209	154000	-60.84	20240102	56400	6.91	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	2524	N	N
23	20241227	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	-800	5	-1.31	1376011500	22753	31.34	60400	61200	60100	79300	42700	61000	60476.05	24.38	0	772	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	25751	-50.72	0.17	12	0.05	-1187.00	363366.00	160000	20231219	-62.37	56400	20241209	6.74	154000	-60.91	20240102	56400	6.74	20241209	154000	-60.91	20240102	56400	6.74	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	2524	N	N
24	20241227	100300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	-100	5	-0.16	699829000	11562	15.93	60400	61200	60100	79300	42700	61000	60528.37	24.38	0	1624	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	26050	-51.31	0.17	12	0.03	-1187.00	363366.00	160000	20231219	-61.94	56400	20241209	7.98	154000	-60.45	20240102	56400	7.98	20241209	154000	-60.45	20240102	56400	7.98	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	2524	N	N
25	20241227	090302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60800	-200	5	-0.33	41170700	680	0.94	60400	61200	60400	79300	42700	61000	60545.15	24.38	0	53	64133	62566	61533	59966	58933	62050	59450	2139	18300	5000	45140	100	1	42775419	26007	-51.22	0.17	12	0.00	-1187.00	363366.00	160000	20231219	-62.00	56400	20241209	7.80	154000	-60.52	20240102	56400	7.80	20241209	154000	-60.52	20240102	56400	7.80	20241209	0.44	N	011170	5000	2138 억	10426724	N	N	2524	N	N
26	20241226	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	-600	5	-0.97	4408199300	71953	70.53	62100	63100	60500	80000	43200	61600	61265.74	24.36	0	2868	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	26093	-51.39	0.17	12	0.17	-1187.00	363366.00	161000	20231218	-62.11	56400	20241209	8.16	154000	-60.39	20240102	56400	8.16	20241209	155400	-60.75	20231226	56400	8.16	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	2524	N	N
27	20241226	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	-700	5	-1.14	4015029100	65496	64.20	62100	63100	60500	80000	43200	61600	61301.90	24.36	0	892	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	26050	-51.31	0.17	12	0.15	-1187.00	363366.00	161000	20231218	-62.17	56400	20241209	7.98	154000	-60.45	20240102	56400	7.98	20241209	155400	-60.81	20231226	56400	7.98	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	1431	N	N
28	20241226	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-1100	5	-1.79	3337473000	54346	53.27	62100	63100	60500	80000	43200	61600	61411.57	24.36	0	1139	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	25879	-50.97	0.17	12	0.13	-1187.00	363366.00	161000	20231218	-62.42	56400	20241209	7.27	154000	-60.71	20240102	56400	7.27	20241209	155400	-61.07	20231226	56400	7.27	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	1431	N	N
29	20241226	130300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60800	-800	5	-1.30	2523187000	40931	40.12	62100	63100	60800	80000	43200	61600	61644.89	24.36	0	-1071	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	26007	-51.22	0.17	12	0.10	-1187.00	363366.00	161000	20231218	-62.24	56400	20241209	7.80	154000	-60.52	20240102	56400	7.80	20241209	155400	-60.88	20231226	56400	7.80	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	1431	N	N
30	20241226	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61400	-200	5	-0.32	1859146300	30055	29.46	62100	63100	61200	80000	43200	61600	61858.14	24.36	0	1304	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	26264	-51.73	0.17	12	0.07	-1187.00	363366.00	161000	20231218	-61.86	56400	20241209	8.87	154000	-60.13	20240102	56400	8.87	20241209	155400	-60.49	20231226	56400	8.87	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	1431	N	N
31	20241226	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61300	-300	5	-0.49	1613626600	26054	25.54	62100	63100	61200	80000	43200	61600	61933.93	24.36	0	1512	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	26221	-51.64	0.17	12	0.06	-1187.00	363366.00	161000	20231218	-61.93	56400	20241209	8.69	154000	-60.19	20240102	56400	8.69	20241209	155400	-60.55	20231226	56400	8.69	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	1431	N	N
32	20241226	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61700	100	2	0.16	1204334000	19396	19.01	62100	63100	61300	80000	43200	61600	62091.87	24.36	0	2524	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	26392	-51.98	0.17	12	0.05	-1187.00	363366.00	161000	20231218	-61.68	56400	20241209	9.40	154000	-59.94	20240102	56400	9.40	20241209	155400	-60.30	20231226	56400	9.40	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	1431	N	N
33	20241226	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	900	2	1.46	526780000	8403	8.24	62100	63100	62000	80000	43200	61600	62689.52	24.36	0	4292	65133	63366	62433	60666	59733	62900	60200	2139	18400	5000	45580	100	1	42775419	26735	-52.65	0.17	12	0.02	-1187.00	363366.00	161000	20231218	-61.18	56400	20241209	10.82	154000	-59.42	20240102	56400	10.82	20241209	155400	-59.78	20231226	56400	10.82	20241209	0.45	N	011170	5000	2138 억	10418245	N	N	1431	N	N
34	20241224	160259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	-1700	5	-2.69	6292946000	101112	118.02	64000	64200	61500	82200	44400	63300	62240.61	24.41	0	3771	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	26350	-51.90	0.17	12	0.24	-1187.00	363366.00	161700	20231215	-61.90	56400	20241209	9.22	154000	-60.00	20240102	56400	9.22	20241209	155400	-60.36	20231226	56400	9.22	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	1421	N	N
35	20241224	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	-1700	5	-2.69	5629242600	90342	105.44	64000	64200	61500	82200	44400	63300	62310.36	24.41	0	1624	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	26350	-51.90	0.17	12	0.21	-1187.00	363366.00	161700	20231215	-61.90	56400	20241209	9.22	154000	-60.00	20240102	56400	9.22	20241209	155400	-60.36	20231226	56400	9.22	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	4053	N	N
36	20241224	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	-1100	5	-1.74	4132698800	66101	77.15	64000	64200	61700	82200	44400	63300	62520.97	24.41	0	1507	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	26606	-52.40	0.17	12	0.15	-1187.00	363366.00	161700	20231215	-61.53	56400	20241209	10.28	154000	-59.61	20240102	56400	10.28	20241209	155400	-59.97	20231226	56400	10.28	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	4053	N	N
37	20241224	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62000	-1300	5	-2.05	3153357600	50291	58.70	64000	64200	62000	82200	44400	63300	62702.23	24.41	0	307	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	26521	-52.23	0.17	12	0.12	-1187.00	363366.00	161700	20231215	-61.66	56400	20241209	9.93	154000	-59.74	20240102	56400	9.93	20241209	155400	-60.10	20231226	56400	9.93	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	4053	N	N
38	20241224	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	-900	5	-1.42	2255950700	35863	41.86	64000	64200	62300	82200	44400	63300	62904.68	24.41	0	1531	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	26692	-52.57	0.17	12	0.08	-1187.00	363366.00	161700	20231215	-61.41	56400	20241209	10.64	154000	-59.48	20240102	56400	10.64	20241209	155400	-59.85	20231226	56400	10.64	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	4053	N	N
39	20241224	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	-500	5	-0.79	1755800000	27860	32.52	64000	64200	62500	82200	44400	63300	63022.25	24.41	0	264	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	26863	-52.91	0.17	12	0.07	-1187.00	363366.00	161700	20231215	-61.16	56400	20241209	11.35	154000	-59.22	20240102	56400	11.35	20241209	155400	-59.59	20231226	56400	11.35	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	4053	N	N
40	20241224	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63300	0	3	0.00	1208244700	19137	22.34	64000	64200	62500	82200	44400	63300	63136.58	24.41	0	212	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	27077	-53.33	0.17	12	0.04	-1187.00	363366.00	161700	20231215	-60.85	56400	20241209	12.23	154000	-58.90	20240102	56400	12.23	20241209	155400	-59.27	20231226	56400	12.23	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	4053	N	N
41	20241224	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63600	300	2	0.47	120190500	1881	2.20	64000	64200	63600	82200	44400	63300	63897.13	24.41	0	-369	65033	64166	62633	61766	60233	64600	62200	2139	18900	5000	46840	100	1	42775419	27205	-53.58	0.18	12	0.00	-1187.00	363366.00	161700	20231215	-60.67	56400	20241209	12.77	154000	-58.70	20240102	56400	12.77	20241209	155400	-59.07	20231226	56400	12.77	20241209	0.44	N	011170	5000	2138 억	10442022	N	N	4053	N	N
42	20241223	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63300	700	2	1.12	5312619700	84891	53.90	62900	63500	61100	81300	43900	62600	62581.48	24.42	-1856	7180	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	27077	-53.33	0.17	12	0.20	-1187.00	363366.00	162000	20231214	-60.93	56400	20241209	12.23	154000	-58.90	20240102	56400	12.23	20241209	155400	-59.27	20231226	56400	12.23	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	4053	N	N
43	20241223	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	300	2	0.48	4926014600	78765	50.01	62900	63500	61100	81300	43900	62600	62540.57	24.42	-1856	5220	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	26906	-52.99	0.17	12	0.18	-1187.00	363366.00	162000	20231214	-61.17	56400	20241209	11.52	154000	-59.16	20240102	56400	11.52	20241209	155400	-59.52	20231226	56400	11.52	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	1321	N	N
44	20241223	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	500	2	0.80	4315356800	69110	43.88	62900	63300	61100	81300	43900	62600	62441.61	24.42	-1856	5869	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	26991	-53.16	0.17	12	0.16	-1187.00	363366.00	162000	20231214	-61.05	56400	20241209	11.88	154000	-59.03	20240102	56400	11.88	20241209	155400	-59.40	20231226	56400	11.88	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	1321	N	N
45	20241223	130257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	500	2	0.80	3653182800	58611	37.22	62900	63300	61100	81300	43900	62600	62328.81	24.42	-1856	6839	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	26991	-53.16	0.17	12	0.14	-1187.00	363366.00	162000	20231214	-61.05	56400	20241209	11.88	154000	-59.03	20240102	56400	11.88	20241209	155400	-59.40	20231226	56400	11.88	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	1321	N	N
46	20241223	120256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	500	2	0.80	3032403500	48773	30.97	62900	63100	61100	81300	43900	62600	62172.88	24.42	-1856	5587	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	26991	-53.16	0.17	12	0.11	-1187.00	363366.00	162000	20231214	-61.05	56400	20241209	11.88	154000	-59.03	20240102	56400	11.88	20241209	155400	-59.40	20231226	56400	11.88	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	1321	N	N
47	20241223	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	300	2	0.48	2449867800	39499	25.08	62900	63100	61100	81300	43900	62600	62021.97	24.42	-1856	4037	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	26906	-52.99	0.17	12	0.09	-1187.00	363366.00	162000	20231214	-61.17	56400	20241209	11.52	154000	-59.16	20240102	56400	11.52	20241209	155400	-59.52	20231226	56400	11.52	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	1321	N	N
48	20241223	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62100	-500	5	-0.80	1574224500	25513	16.20	62900	62900	61100	81300	43900	62600	61699.06	24.42	-1856	-2597	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	26564	-52.32	0.17	12	0.06	-1187.00	363366.00	162000	20231214	-61.67	56400	20241209	10.11	154000	-59.68	20240102	56400	10.11	20241209	155400	-60.04	20231226	56400	10.11	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	1321	N	N
49	20241223	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61800	-800	5	-1.28	283689900	4540	2.88	62900	62900	61800	81300	43900	62600	62484.03	24.42	-1856	-2812	66933	64766	62533	60366	58133	63650	59250	2139	18700	5000	46320	100	1	42775419	26435	-52.06	0.17	12	0.01	-1187.00	363366.00	162000	20231214	-61.85	56400	20241209	9.57	154000	-59.87	20240102	56400	9.57	20241209	155400	-60.23	20231226	56400	9.57	20241209	0.45	N	011170	5000	2138 억	10446867	N	N	1321	N	N
50	20241220	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	-2500	5	-3.84	9683977400	156463	118.51	64700	64700	60300	84600	45600	65100	61886.18	24.49	-1275	-17847	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	26777	-52.74	0.17	12	0.37	-1187.00	363366.00	162000	20231214	-61.36	56400	20241209	10.99	154000	-59.35	20240102	56400	10.99	20241209	160000	-60.88	20231220	56400	10.99	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	1321	N	N
51	20241220	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60800	-4300	5	-6.61	7935100000	128329	97.20	64700	64700	60300	84600	45600	65100	61826.20	24.49	-1275	-30103	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	26007	-51.22	0.17	12	0.30	-1187.00	363366.00	162000	20231214	-62.47	56400	20241209	7.80	154000	-60.52	20240102	56400	7.80	20241209	160000	-62.00	20231220	56400	7.80	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	249	N	N
52	20241220	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-4500	5	-6.91	6586899400	106085	80.36	64700	64700	60300	84600	45600	65100	62082.04	24.49	-1275	-32791	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	25922	-51.05	0.17	12	0.25	-1187.00	363366.00	162000	20231214	-62.59	56400	20241209	7.45	154000	-60.65	20240102	56400	7.45	20241209	160000	-62.12	20231220	56400	7.45	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	249	N	N
53	20241220	130255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61400	-3700	5	-5.68	4789383200	76510	57.95	64700	64700	61200	84600	45600	65100	62588.05	24.49	-1275	-27805	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	26264	-51.73	0.17	12	0.18	-1187.00	363366.00	162000	20231214	-62.10	56400	20241209	8.87	154000	-60.13	20240102	56400	8.87	20241209	160000	-61.62	20231220	56400	8.87	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	249	N	N
54	20241220	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61700	-3400	5	-5.22	3880856900	61707	46.74	64700	64700	61200	84600	45600	65100	62880.64	24.49	-1275	-21013	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	26392	-51.98	0.17	12	0.14	-1187.00	363366.00	162000	20231214	-61.91	56400	20241209	9.40	154000	-59.94	20240102	56400	9.40	20241209	160000	-61.44	20231220	56400	9.40	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	249	N	N
55	20241220	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62000	-3100	5	-4.76	2922013700	46161	34.97	64700	64700	61800	84600	45600	65100	63288.44	24.49	-1275	-17052	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	26521	-52.23	0.17	12	0.11	-1187.00	363366.00	162000	20231214	-61.73	56400	20241209	9.93	154000	-59.74	20240102	56400	9.93	20241209	160000	-61.25	20231220	56400	9.93	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	249	N	N
56	20241220	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63600	-1500	5	-2.30	1255295700	19595	14.84	64700	64700	63400	84600	45600	65100	64045.52	24.49	-1275	-8059	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	27205	-53.58	0.18	12	0.05	-1187.00	363366.00	162000	20231214	-60.74	56400	20241209	12.77	154000	-58.70	20240102	56400	12.77	20241209	160000	-60.25	20231220	56400	12.77	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	249	N	N
57	20241220	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64200	-900	5	-1.38	460769800	7155	5.42	64700	64700	63900	84600	45600	65100	64366.84	24.49	-1275	-4444	69100	67100	64400	62400	59700	68100	63400	2139	19500	5000	48170	100	1	42775419	27462	-54.09	0.18	12	0.02	-1187.00	363366.00	162000	20231214	-60.37	56400	20241209	13.83	154000	-58.31	20240102	56400	13.83	20241209	160000	-59.88	20231220	56400	13.83	20241209	0.46	N	011170	5000	2138 억	10474774	N	N	249	N	N
58	20241219	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65100	700	2	1.09	8532340700	131790	192.19	62700	66400	61700	83700	45100	64400	64741.22	24.51	0	-7510	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	27847	-54.84	0.18	12	0.31	-1187.00	363366.00	162000	20231212	-59.81	56400	20241209	15.43	154000	-57.73	20240102	56400	15.43	20241209	160000	-59.31	20231219	56400	15.43	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	249	N	N
59	20241219	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64900	500	2	0.78	7974744300	123215	179.68	62700	66400	61700	83700	45100	64400	64722.19	24.51	0	-6283	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	27761	-54.68	0.18	12	0.29	-1187.00	363366.00	162000	20231212	-59.94	56400	20241209	15.07	154000	-57.86	20240102	56400	15.07	20241209	160000	-59.44	20231219	56400	15.07	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	245	N	N
60	20241219	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65900	1500	2	2.33	6312502000	97842	142.68	62700	66400	61700	83700	45100	64400	64517.30	24.51	0	-1978	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	28189	-55.52	0.18	12	0.23	-1187.00	363366.00	162000	20231212	-59.32	56400	20241209	16.84	154000	-57.21	20240102	56400	16.84	20241209	160000	-58.81	20231219	56400	16.84	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	245	N	N
61	20241219	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64900	500	2	0.78	4593882400	71636	104.47	62700	65000	61700	83700	45100	64400	64128.13	24.51	0	-3495	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	27761	-54.68	0.18	12	0.17	-1187.00	363366.00	162000	20231212	-59.94	56400	20241209	15.07	154000	-57.86	20240102	56400	15.07	20241209	160000	-59.44	20231219	56400	15.07	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	245	N	N
62	20241219	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64700	300	2	0.47	3908804700	61062	89.05	62700	65000	61700	83700	45100	64400	64013.70	24.51	0	-1329	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	27676	-54.51	0.18	12	0.14	-1187.00	363366.00	162000	20231212	-60.06	56400	20241209	14.72	154000	-57.99	20240102	56400	14.72	20241209	160000	-59.56	20231219	56400	14.72	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	245	N	N
63	20241219	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64300	-100	5	-0.16	3240387300	50676	73.90	62700	65000	61700	83700	45100	64400	63943.23	24.51	0	1777	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	27505	-54.17	0.18	12	0.12	-1187.00	363366.00	162000	20231212	-60.31	56400	20241209	14.01	154000	-58.25	20240102	56400	14.01	20241209	160000	-59.81	20231219	56400	14.01	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	245	N	N
64	20241219	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64000	-400	5	-0.62	2363176000	37003	53.96	62700	65000	61700	83700	45100	64400	63864.44	24.51	0	2422	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	27376	-53.92	0.18	12	0.09	-1187.00	363366.00	162000	20231212	-60.49	56400	20241209	13.48	154000	-58.44	20240102	56400	13.48	20241209	160000	-60.00	20231219	56400	13.48	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	245	N	N
65	20241219	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	-2200	5	-3.42	389512200	6255	9.12	62700	62900	61700	83700	45100	64400	62272.13	24.51	0	-1117	65666	65032	64366	63732	63066	65350	64050	2139	19300	5000	47650	100	1	42775419	26606	-52.40	0.17	12	0.01	-1187.00	363366.00	162000	20231212	-61.60	56400	20241209	10.28	154000	-59.61	20240102	56400	10.28	20241209	160000	-61.12	20231219	56400	10.28	20241209	0.44	N	011170	5000	2138 억	10484142	N	N	245	N	N
66	20241218	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	1300	2	2.06	4405896900	68423	72.16	63800	65000	63700	82000	44200	63100	64392.06	24.48	0	10827	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27547	-54.25	0.18	12	0.16	-1187.00	363366.00	162000	20231212	-60.25	56400	20241209	14.18	154000	-58.18	20240102	56400	14.18	20241209	161000	-60.00	20231218	56400	14.18	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	245	N	N
67	20241218	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	1400	2	2.22	4071685400	63236	66.69	63800	65000	63700	82000	44200	63100	64388.75	24.48	0	9394	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27590	-54.34	0.18	12	0.15	-1187.00	363366.00	162000	20231212	-60.19	56400	20241209	14.36	154000	-58.12	20240102	56400	14.36	20241209	161000	-59.94	20231218	56400	14.36	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	224	N	N
68	20241218	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	1300	2	2.06	3233209100	50280	53.03	63800	64800	63700	82000	44200	63100	64304.10	24.48	0	7361	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27547	-54.25	0.18	12	0.12	-1187.00	363366.00	162000	20231212	-60.25	56400	20241209	14.18	154000	-58.18	20240102	56400	14.18	20241209	161000	-60.00	20231218	56400	14.18	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	224	N	N
69	20241218	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	1300	2	2.06	2597674700	40405	42.61	63800	64800	63700	82000	44200	63100	64290.95	24.48	0	6385	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27547	-54.25	0.18	12	0.09	-1187.00	363366.00	162000	20231212	-60.25	56400	20241209	14.18	154000	-58.18	20240102	56400	14.18	20241209	161000	-60.00	20231218	56400	14.18	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	224	N	N
70	20241218	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64100	1000	2	1.58	2149105900	33420	35.25	63800	64800	63700	82000	44200	63100	64306.02	24.48	0	5797	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27419	-54.00	0.18	12	0.08	-1187.00	363366.00	162000	20231212	-60.43	56400	20241209	13.65	154000	-58.38	20240102	56400	13.65	20241209	161000	-60.19	20231218	56400	13.65	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	224	N	N
71	20241218	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64000	900	2	1.43	1639153300	25476	26.87	63800	64800	63700	82000	44200	63100	64341.13	24.48	0	5510	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27376	-53.92	0.18	12	0.06	-1187.00	363366.00	162000	20231212	-60.49	56400	20241209	13.48	154000	-58.44	20240102	56400	13.48	20241209	161000	-60.25	20231218	56400	13.48	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	224	N	N
72	20241218	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	1300	2	2.06	1090415900	16952	17.88	63800	64800	63700	82000	44200	63100	64323.80	24.48	0	3096	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27547	-54.25	0.18	12	0.04	-1187.00	363366.00	162000	20231212	-60.25	56400	20241209	14.18	154000	-58.18	20240102	56400	14.18	20241209	161000	-60.00	20231218	56400	14.18	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	224	N	N
73	20241218	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64000	900	2	1.43	175405600	2733	2.88	63800	64500	63700	82000	44200	63100	64181.00	24.48	0	1369	66166	64632	63866	62332	61566	64250	61950	2139	18900	5000	46690	100	1	42775419	27376	-53.92	0.18	12	0.01	-1187.00	363366.00	162000	20231212	-60.49	56400	20241209	13.48	154000	-58.44	20240102	56400	13.48	20241209	161000	-60.25	20231218	56400	13.48	20241209	0.45	N	011170	5000	2138 억	10473235	N	N	224	N	N
74	20241217	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	-2200	5	-3.37	6043567700	94715	54.20	64600	65400	63100	84800	45800	65300	63808.08	24.53	-2150	-19863	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	26991	-53.16	0.17	12	0.22	-1187.00	363366.00	163500	20231208	-61.41	56400	20241209	11.88	154000	-59.03	20240102	56400	11.88	20241209	161000	-60.81	20231218	56400	11.88	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	224	N	N
75	20241217	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63200	-2100	5	-3.22	5237830400	81957	46.90	64600	65400	63100	84800	45800	65300	63909.49	24.53	-2150	-17483	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	27034	-53.24	0.17	12	0.19	-1187.00	363366.00	163500	20231208	-61.35	56400	20241209	12.06	154000	-58.96	20240102	56400	12.06	20241209	161000	-60.75	20231218	56400	12.06	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	753	N	N
76	20241217	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63500	-1800	5	-2.76	4245109500	66279	37.93	64600	65400	63300	84800	45800	65300	64049.09	24.53	-2150	-13662	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	27162	-53.50	0.17	12	0.15	-1187.00	363366.00	163500	20231208	-61.16	56400	20241209	12.59	154000	-58.77	20240102	56400	12.59	20241209	161000	-60.56	20231218	56400	12.59	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	753	N	N
77	20241217	130249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63700	-1600	5	-2.45	3602095200	56166	32.14	64600	65400	63400	84800	45800	65300	64133.02	24.53	-2150	-12249	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	27248	-53.66	0.18	12	0.13	-1187.00	363366.00	163500	20231208	-61.04	56400	20241209	12.94	154000	-58.64	20240102	56400	12.94	20241209	161000	-60.43	20231218	56400	12.94	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	753	N	N
78	20241217	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64200	-1100	5	-1.68	2999642700	46726	26.74	64600	65400	63400	84800	45800	65300	64196.44	24.53	-2150	-9551	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	27462	-54.09	0.18	12	0.11	-1187.00	363366.00	163500	20231208	-60.73	56400	20241209	13.83	154000	-58.31	20240102	56400	13.83	20241209	161000	-60.12	20231218	56400	13.83	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	753	N	N
79	20241217	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64300	-1000	5	-1.53	2454097400	38247	21.89	64600	65400	63400	84800	45800	65300	64164.44	24.53	-2150	-7323	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	27505	-54.17	0.18	12	0.09	-1187.00	363366.00	163500	20231208	-60.67	56400	20241209	14.01	154000	-58.25	20240102	56400	14.01	20241209	161000	-60.06	20231218	56400	14.01	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	753	N	N
80	20241217	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63500	-1800	5	-2.76	1582253000	24673	14.12	64600	65400	63400	84800	45800	65300	64128.93	24.53	-2150	-10593	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	27162	-53.50	0.17	12	0.06	-1187.00	363366.00	163500	20231208	-61.16	56400	20241209	12.59	154000	-58.77	20240102	56400	12.59	20241209	161000	-60.56	20231218	56400	12.59	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	753	N	N
81	20241217	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65300	0	3	0.00	199979300	3089	1.77	64600	65400	64600	84800	45800	65300	64739.17	24.53	-2150	-1202	68433	66866	64833	63266	61233	67650	64050	2139	19500	5000	48320	100	1	42775419	27932	-55.01	0.18	12	0.01	-1187.00	363366.00	163500	20231208	-60.06	56400	20241209	15.78	154000	-57.60	20240102	56400	15.78	20241209	161000	-59.44	20231218	56400	15.78	20241209	0.43	N	011170	5000	2138 억	10494842	N	N	753	N	N
82	20241216	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65300	2400	2	3.82	11318509600	174280	181.77	63600	66400	62800	81700	44100	62900	64944.21	24.49	-1300	23944	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	27932	-55.01	0.18	12	0.41	-1187.00	363366.00	165000	20231207	-60.42	56400	20241209	15.78	154000	-57.60	20240102	56400	15.78	20241209	161000	-59.44	20231218	56400	15.78	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	753	N	N
83	20241216	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65400	2500	2	3.97	10413279600	160369	167.26	63600	66400	62800	81700	44100	62900	64933.25	24.49	-1300	17955	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	27975	-55.10	0.18	12	0.37	-1187.00	363366.00	165000	20231207	-60.36	56400	20241209	15.96	154000	-57.53	20240102	56400	15.96	20241209	161000	-59.38	20231218	56400	15.96	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	1498	N	N
84	20241216	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	3400	2	5.41	8436105000	130262	135.86	63600	66400	62800	81700	44100	62900	64762.59	24.49	-1300	27089	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	28360	-55.86	0.18	12	0.30	-1187.00	363366.00	165000	20231207	-59.82	56400	20241209	17.55	154000	-56.95	20240102	56400	17.55	20241209	161000	-58.82	20231218	56400	17.55	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	1498	N	N
85	20241216	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64800	1900	2	3.02	4877479200	76138	79.41	63600	65100	62800	81700	44100	62900	64061.04	24.49	-1300	6761	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	27718	-54.59	0.18	12	0.18	-1187.00	363366.00	165000	20231207	-60.73	56400	20241209	14.89	154000	-57.92	20240102	56400	14.89	20241209	161000	-59.75	20231218	56400	14.89	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	1498	N	N
86	20241216	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	1600	2	2.54	3848353200	60221	62.81	63600	65100	62800	81700	44100	62900	63903.84	24.49	-1300	4873	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	27590	-54.34	0.18	12	0.14	-1187.00	363366.00	165000	20231207	-60.91	56400	20241209	14.36	154000	-58.12	20240102	56400	14.36	20241209	161000	-59.94	20231218	56400	14.36	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	1498	N	N
87	20241216	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63200	300	2	0.48	2546206000	39907	41.62	63600	65100	62800	81700	44100	62900	63803.49	24.49	-1300	-1530	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	27034	-53.24	0.17	12	0.09	-1187.00	363366.00	165000	20231207	-61.70	56400	20241209	12.06	154000	-58.96	20240102	56400	12.06	20241209	161000	-60.75	20231218	56400	12.06	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	1498	N	N
88	20241216	100253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63200	300	2	0.48	2054130800	32107	33.49	63600	65100	63100	81700	44100	62900	63977.66	24.49	-1300	-1631	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	27034	-53.24	0.17	12	0.08	-1187.00	363366.00	165000	20231207	-61.70	56400	20241209	12.06	154000	-58.96	20240102	56400	12.06	20241209	161000	-60.75	20231218	56400	12.06	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	1498	N	N
89	20241216	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	1500	2	2.38	509524100	7907	8.25	63600	65100	63600	81700	44100	62900	64439.62	24.49	-1300	3060	65900	64400	63500	62000	61100	63950	61550	2139	18800	5000	46540	100	1	42775419	27547	-54.25	0.18	12	0.02	-1187.00	363366.00	165000	20231207	-60.97	56400	20241209	14.18	154000	-58.18	20240102	56400	14.18	20241209	161000	-60.00	20231218	56400	14.18	20241209	0.44	N	011170	5000	2138 억	10473764	N	N	1498	N	N
90	20241213	160247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	-2100	5	-3.23	6065551300	95461	44.92	64300	65000	62600	84500	45500	65000	63542.50	24.52	-1825	-2104	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	26906	-52.99	0.17	12	0.22	-1187.00	363366.00	165000	20231207	-61.88	56400	20241209	11.52	154000	-59.16	20240102	56400	11.52	20241209	162000	-61.17	20231214	56400	11.52	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1220	N	N
91	20241213	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63200	-1800	5	-2.77	5310195500	83464	39.28	64300	65000	62600	84500	45500	65000	63622.59	24.52	-1825	-2218	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	27034	-53.24	0.17	12	0.20	-1187.00	363366.00	165000	20231207	-61.70	56400	20241209	12.06	154000	-58.96	20240102	56400	12.06	20241209	162000	-60.99	20231214	56400	12.06	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1218	N	N
92	20241213	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63200	-1800	5	-2.77	4218253900	66117	31.11	64300	65000	62900	84500	45500	65000	63799.84	24.52	-1825	-2766	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	27034	-53.24	0.17	12	0.15	-1187.00	363366.00	165000	20231207	-61.70	56400	20241209	12.06	154000	-58.96	20240102	56400	12.06	20241209	162000	-60.99	20231214	56400	12.06	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1218	N	N
93	20241213	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63700	-1300	5	-2.00	3435091400	53775	25.31	64300	65000	62900	84500	45500	65000	63878.97	24.52	-1825	-723	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	27248	-53.66	0.18	12	0.13	-1187.00	363366.00	165000	20231207	-61.39	56400	20241209	12.94	154000	-58.64	20240102	56400	12.94	20241209	162000	-60.68	20231214	56400	12.94	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1218	N	N
94	20241213	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63800	-1200	5	-1.85	3081122900	48224	22.69	64300	65000	62900	84500	45500	65000	63891.90	24.52	-1825	-2036	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	27291	-53.75	0.18	12	0.11	-1187.00	363366.00	165000	20231207	-61.33	56400	20241209	13.12	154000	-58.57	20240102	56400	13.12	20241209	162000	-60.62	20231214	56400	13.12	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1218	N	N
95	20241213	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63400	-1600	5	-2.46	2571424200	40197	18.92	64300	65000	62900	84500	45500	65000	63970.55	24.52	-1825	-1135	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	27120	-53.41	0.17	12	0.09	-1187.00	363366.00	165000	20231207	-61.58	56400	20241209	12.41	154000	-58.83	20240102	56400	12.41	20241209	162000	-60.86	20231214	56400	12.41	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1218	N	N
96	20241213	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63500	-1500	5	-2.31	1971346500	30752	14.47	64300	65000	62900	84500	45500	65000	64104.66	24.52	-1825	1718	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	27162	-53.50	0.17	12	0.07	-1187.00	363366.00	165000	20231207	-61.52	56400	20241209	12.59	154000	-58.77	20240102	56400	12.59	20241209	162000	-60.80	20231214	56400	12.59	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1218	N	N
97	20241213	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64000	-1000	5	-1.54	276539300	4347	2.05	64300	64400	62900	84500	45500	65000	63616.13	24.52	-1825	-697	67733	66366	63633	62266	59533	67050	62950	2139	19500	5000	48100	100	1	42775419	27376	-53.92	0.18	12	0.01	-1187.00	363366.00	165000	20231207	-61.21	56400	20241209	13.48	154000	-58.44	20240102	56400	13.48	20241209	162000	-60.49	20231214	56400	13.48	20241209	0.45	N	011170	5000	2138 억	10487098	N	N	1218	N	N
98	20241212	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65000	2200	2	3.50	13373057300	209679	239.43	63200	65000	60900	81600	44000	62800	63769.38	24.63	0	15372	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	27804	-54.76	0.18	12	0.49	-1187.00	363366.00	165000	20231207	-60.61	56400	20241209	15.25	154000	-57.79	20240102	56400	15.25	20241209	162000	-59.88	20231212	56400	15.25	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	1218	N	N
99	20241212	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	0	3	0.00	5193265600	83414	95.25	63200	63500	60900	81600	44000	62800	62258.82	24.63	0	-6633	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	26863	-52.91	0.17	12	0.20	-1187.00	363366.00	165000	20231207	-61.94	56400	20241209	11.35	154000	-59.22	20240102	56400	11.35	20241209	162000	-61.23	20231212	56400	11.35	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	149	N	N
100	20241212	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	-1300	5	-2.07	4335621100	69570	79.44	63200	63500	60900	81600	44000	62800	62320.16	24.63	0	-10837	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	26307	-51.81	0.17	12	0.16	-1187.00	363366.00	165000	20231207	-62.73	56400	20241209	9.04	154000	-60.06	20240102	56400	9.04	20241209	162000	-62.04	20231212	56400	9.04	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	149	N	N
101	20241212	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	-1300	5	-2.07	3679065800	58844	67.19	63200	63500	61400	81600	44000	62800	62522.29	24.63	0	-11012	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	26307	-51.81	0.17	12	0.14	-1187.00	363366.00	165000	20231207	-62.73	56400	20241209	9.04	154000	-60.06	20240102	56400	9.04	20241209	162000	-62.04	20231212	56400	9.04	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	149	N	N
102	20241212	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	-600	5	-0.96	3052271000	48693	55.60	63200	63500	62100	81600	44000	62800	62683.94	24.63	0	-8654	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	26606	-52.40	0.17	12	0.11	-1187.00	363366.00	165000	20231207	-62.30	56400	20241209	10.28	154000	-59.61	20240102	56400	10.28	20241209	162000	-61.60	20231212	56400	10.28	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	149	N	N
103	20241212	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	-400	5	-0.64	1722194400	27480	31.38	63200	63500	62300	81600	44000	62800	62670.75	24.63	0	1219	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	26692	-52.57	0.17	12	0.06	-1187.00	363366.00	165000	20231207	-62.18	56400	20241209	10.64	154000	-59.48	20240102	56400	10.64	20241209	162000	-61.48	20231212	56400	10.64	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	149	N	N
104	20241212	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	-300	5	-0.48	1030927100	16423	18.75	63200	63500	62300	81600	44000	62800	62773.35	24.63	0	1757	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	26735	-52.65	0.17	12	0.04	-1187.00	363366.00	165000	20231207	-62.12	56400	20241209	10.82	154000	-59.42	20240102	56400	10.82	20241209	162000	-61.42	20231212	56400	10.82	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	149	N	N
105	20241212	090251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	-300	5	-0.48	187670400	2975	3.40	63200	63500	62500	81600	44000	62800	63084.01	24.63	0	-1011	64000	63400	62600	62000	61200	63700	62300	2139	18800	5000	46470	100	1	42775419	26735	-52.65	0.17	12	0.01	-1187.00	363366.00	165000	20231207	-62.12	56400	20241209	10.82	154000	-59.42	20240102	56400	10.82	20241209	162000	-61.42	20231212	56400	10.82	20241209	0.48	N	011170	5000	2138 억	10535820	N	N	149	N	N
106	20241211	160249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	500	2	0.80	5450116500	87210	33.86	62100	63200	61800	80900	43700	62300	62494.17	24.63	1000	4809	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26863	-52.91	0.17	12	0.20	-1187.00	363366.00	165000	20231207	-61.94	56400	20241209	11.35	154000	-59.22	20240102	56400	11.35	20241209	162000	-61.23	20231212	56400	11.35	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	149	N	N
107	20241211	150217	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	100	2	0.16	5109327900	81773	31.75	62100	63200	61800	80900	43700	62300	62482.40	24.63	1000	3909	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26692	-52.57	0.17	12	0.19	-1187.00	363366.00	165000	20231207	-62.18	56400	20241209	10.64	154000	-59.48	20240102	56400	10.64	20241209	162000	-61.48	20231212	56400	10.64	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	239	N	N
108	20241211	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62000	-300	5	-0.48	4108755600	65720	25.52	62100	63200	61900	80900	43700	62300	62519.93	24.63	1000	1834	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26521	-52.23	0.17	12	0.15	-1187.00	363366.00	165000	20231207	-62.42	56400	20241209	9.93	154000	-59.74	20240102	56400	9.93	20241209	162000	-61.73	20231212	56400	9.93	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	239	N	N
109	20241211	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	100	2	0.16	3529313800	56420	21.91	62100	63200	61900	80900	43700	62300	62555.42	24.63	1000	2086	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26692	-52.57	0.17	12	0.13	-1187.00	363366.00	165000	20231207	-62.18	56400	20241209	10.64	154000	-59.48	20240102	56400	10.64	20241209	162000	-61.48	20231212	56400	10.64	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	239	N	N
110	20241211	120250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62700	400	2	0.64	2932477300	46868	18.20	62100	63200	61900	80900	43700	62300	62570.28	24.63	1000	4118	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26820	-52.82	0.17	12	0.11	-1187.00	363366.00	165000	20231207	-62.00	56400	20241209	11.17	154000	-59.29	20240102	56400	11.17	20241209	162000	-61.30	20231212	56400	11.17	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	239	N	N
111	20241211	110251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	600	2	0.96	2432115800	38891	15.10	62100	63200	61900	80900	43700	62300	62538.24	24.63	1000	4833	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26906	-52.99	0.17	12	0.09	-1187.00	363366.00	165000	20231207	-61.88	56400	20241209	11.52	154000	-59.16	20240102	56400	11.52	20241209	162000	-61.17	20231212	56400	11.52	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	239	N	N
112	20241211	100251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	-100	5	-0.16	1399447400	22438	8.71	62100	62900	61900	80900	43700	62300	62370.30	24.63	1000	3444	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26606	-52.40	0.17	12	0.05	-1187.00	363366.00	165000	20231207	-62.30	56400	20241209	10.28	154000	-59.61	20240102	56400	10.28	20241209	162000	-61.60	20231212	56400	10.28	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	239	N	N
113	20241211	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	200	2	0.32	275483100	4418	1.72	62100	62700	61900	80900	43700	62300	62357.95	24.63	1000	147	66166	64232	60766	58832	55366	65200	59800	2139	18600	5000	46100	100	1	42775419	26735	-52.65	0.17	12	0.01	-1187.00	363366.00	165000	20231207	-62.12	56400	20241209	10.82	154000	-59.42	20240102	56400	10.82	20241209	162000	-61.42	20231212	56400	10.82	20241209	0.48	N	011170	5000	2138 억	10534285	N	N	239	N	N
114	20241210	160251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62300	5900	2	10.46	15801514100	257217	186.45	57300	62700	57300	73300	39500	56400	61430.09	24.55	-1850	35510	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	26649	-52.49	0.17	12	0.60	-1187.00	363366.00	165000	20231207	-62.24	56400	20241209	10.46	154000	-59.55	20240102	56400	10.46	20241209	162000	-61.54	20231212	56400	10.46	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	238	N	N
115	20241210	150250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61800	5400	2	9.57	14475766800	235879	170.98	57300	62700	57300	73300	39500	56400	61371.02	24.55	-1850	35339	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	26435	-52.06	0.17	12	0.55	-1187.00	363366.00	165000	20231207	-62.55	56400	20241209	9.57	154000	-59.87	20240102	56400	9.57	20241209	162000	-61.85	20231212	56400	9.57	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	153	N	N
116	20241210	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61700	5300	2	9.40	12598586100	205511	148.97	57300	62700	57300	73300	39500	56400	61305.47	24.55	-1850	40831	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	26392	-51.98	0.17	12	0.48	-1187.00	363366.00	165000	20231207	-62.61	56400	20241209	9.40	154000	-59.94	20240102	56400	9.40	20241209	162000	-61.91	20231212	56400	9.40	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	153	N	N
117	20241210	130248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62300	5900	2	10.46	11124007000	181717	131.72	57300	62700	57300	73300	39500	56400	61218.07	24.55	-1850	42813	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	26649	-52.49	0.17	12	0.42	-1187.00	363366.00	165000	20231207	-62.24	56400	20241209	10.46	154000	-59.55	20240102	56400	10.46	20241209	162000	-61.54	20231212	56400	10.46	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	153	N	N
118	20241210	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	6000	2	10.64	9725078200	159248	115.43	57300	62700	57300	73300	39500	56400	61070.93	24.55	-1850	44736	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	26692	-52.57	0.17	12	0.37	-1187.00	363366.00	165000	20231207	-62.18	56400	20241209	10.64	154000	-59.48	20240102	56400	10.64	20241209	162000	-61.48	20231212	56400	10.64	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	153	N	N
119	20241210	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	6000	2	10.64	8739342300	143465	103.99	57300	62700	57300	73300	39500	56400	60918.53	24.55	-1850	45209	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	26692	-52.57	0.17	12	0.34	-1187.00	363366.00	165000	20231207	-62.18	56400	20241209	10.64	154000	-59.48	20240102	56400	10.64	20241209	162000	-61.48	20231212	56400	10.64	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	153	N	N
120	20241210	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61900	5500	2	9.75	6489851400	107348	77.81	57300	61900	57300	73300	39500	56400	60458.99	24.55	-1850	35904	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	26478	-52.15	0.17	12	0.25	-1187.00	363366.00	165000	20231207	-62.48	56400	20241209	9.75	154000	-59.81	20240102	56400	9.75	20241209	162000	-61.79	20231212	56400	9.75	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	153	N	N
121	20241210	090251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	3600	2	6.38	1479370300	25001	18.12	57300	60800	57300	73300	39500	56400	59180.68	24.55	-1850	856	60266	58332	57366	55432	54466	57850	54950	2139	16900	5000	41730	100	1	42775419	25665	-50.55	0.17	12	0.06	-1187.00	363366.00	165000	20231207	-63.64	56400	20241209	6.38	154000	-61.04	20240102	56400	6.38	20241209	162000	-62.96	20231212	56400	6.38	20241209	0.48	N	011170	5000	2138 억	10501951	N	N	153	N	N
122	20241209	160248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56400	-3300	5	-5.53	7779660500	136417	88.68	59300	59300	56400	77600	41800	59700	57032.50	24.53	-2550	13639	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24125	-47.51	0.16	12	0.32	-1187.00	363366.00	165000	20231207	-65.82	56400	20241209	0.00	154000	-63.38	20240102	56400	0.00	20241209	162000	-65.19	20231212	56400	0.00	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	153	N	N
123	20241209	150250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56700	-3000	5	-5.03	6821045900	119447	77.65	59300	59300	56400	77600	41800	59700	57105.17	24.53	-2550	8631	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24254	-47.77	0.16	12	0.28	-1187.00	363366.00	165000	20231207	-65.64	56400	20241209	0.53	154000	-63.18	20240102	56400	0.53	20241209	162000	-65.00	20231212	56400	0.53	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	88	N	N
124	20241209	140249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56900	-2800	5	-4.69	6115175000	107035	69.58	59300	59300	56400	77600	41800	59700	57132.43	24.53	-2550	3566	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24339	-47.94	0.16	12	0.25	-1187.00	363366.00	165000	20231207	-65.52	56400	20241209	0.89	154000	-63.05	20240102	56400	0.89	20241209	162000	-64.88	20231212	56400	0.89	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	88	N	N
125	20241209	130251	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56500	-3200	5	-5.36	5333092500	93270	60.63	59300	59300	56400	77600	41800	59700	57179.02	24.53	-2550	-1906	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24168	-47.60	0.16	12	0.22	-1187.00	363366.00	165000	20231207	-65.76	56400	20241209	0.18	154000	-63.31	20240102	56400	0.18	20241209	162000	-65.12	20231212	56400	0.18	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	88	N	N
126	20241209	120249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56800	-2900	5	-4.86	4628002200	80826	52.54	59300	59300	56500	77600	41800	59700	57258.77	24.53	-2550	-957	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24296	-47.85	0.16	12	0.19	-1187.00	363366.00	165000	20231207	-65.58	56500	20241209	0.53	154000	-63.12	20240102	56500	0.53	20241209	162000	-64.94	20231212	56500	0.53	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	88	N	N
127	20241209	110250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56700	-3000	5	-5.03	3794200800	66135	42.99	59300	59300	56500	77600	41800	59700	57370.47	24.53	-2550	-5065	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24254	-47.77	0.16	12	0.15	-1187.00	363366.00	165000	20231207	-65.64	56500	20241209	0.35	154000	-63.18	20240102	56500	0.35	20241209	162000	-65.00	20231212	56500	0.35	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	88	N	N
128	20241209	100249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57600	-2100	5	-3.52	2754770100	47892	31.13	59300	59300	57000	77600	41800	59700	57520.37	24.53	-2550	-4158	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24639	-48.53	0.16	12	0.11	-1187.00	363366.00	165000	20231207	-65.09	57000	20241209	1.05	154000	-62.60	20240102	57000	1.05	20241209	162000	-64.44	20231212	57000	1.05	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	88	N	N
129	20241209	090248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57600	-2100	5	-3.52	468903100	8057	5.24	59300	59300	57500	77600	41800	59700	58197.85	24.53	-2550	-3489	62500	61100	59800	58400	57100	60450	57750	2139	17900	5000	44170	100	1	42775419	24639	-48.53	0.16	12	0.02	-1187.00	363366.00	165000	20231207	-65.09	57500	20241209	0.17	154000	-62.60	20240102	57500	0.17	20241209	162000	-64.44	20231212	57500	0.17	20241209	0.48	N	011170	5000	2138 억	10492138	N	N	88	N	N
130	20241206	160248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59700	-500	5	-0.83	9088038600	152462	105.33	60300	61200	58500	78200	42200	60200	59608.52	24.48	0	34806	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	25537	-50.29	0.16	12	0.36	-1187.00	363366.00	165000	20231207	-63.82	58500	20241206	2.05	154000	-61.23	20240102	58500	2.05	20241206	165000	-63.82	20231207	58500	2.05	20241206	0.47	N	011170	5000	2138 억	10472127	N	N	88	N	N
131	20241206	150248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59600	-600	5	-1.00	8561097400	143625	99.23	60300	61200	58500	78200	42200	60200	59607.29	24.48	0	34849	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	25494	-50.21	0.16	12	0.34	-1187.00	363366.00	165000	20231207	-63.88	58500	20241206	1.88	154000	-61.30	20240102	58500	1.88	20241206	165000	-63.88	20231207	58500	1.88	20241206	0.47	N	011170	5000	2138 억	10472127	N	N	56	N	N
132	20241206	140247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59400	-800	5	-1.33	7365867900	123580	85.38	60300	61200	58500	78200	42200	60200	59604.04	24.48	0	28288	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	25409	-50.04	0.16	12	0.29	-1187.00	363366.00	165000	20231207	-64.00	58500	20241206	1.54	154000	-61.43	20240102	58500	1.54	20241206	165000	-64.00	20231207	58500	1.54	20241206	0.47	N	011170	5000	2138 억	10472127	N	N	56	N	N
133	20241206	130248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59200	-1000	5	-1.66	6655220000	111599	77.10	60300	61200	58500	78200	42200	60200	59635.12	24.48	0	25093	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	25323	-49.87	0.16	12	0.26	-1187.00	363366.00	165000	20231207	-64.12	58500	20241206	1.20	154000	-61.56	20240102	58500	1.20	20241206	165000	-64.12	20231207	58500	1.20	20241206	0.47	N	011170	5000	2138 억	10472127	N	N	56	N	N
134	20241206	120247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59500	-700	5	-1.16	6064232800	101671	70.24	60300	61200	58500	78200	42200	60200	59645.64	24.48	0	25767	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	25451	-50.13	0.16	12	0.24	-1187.00	363366.00	165000	20231207	-63.94	58500	20241206	1.71	154000	-61.36	20240102	58500	1.71	20241206	165000	-63.94	20231207	58500	1.71	20241206	0.47	N	011170	5000	2138 억	10472127	N	N	56	N	N
135	20241206	110248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58800	-1400	5	-2.33	4903020600	82061	56.70	60300	61200	58500	78200	42200	60200	59748.48	24.48	0	20309	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	25152	-49.54	0.16	12	0.19	-1187.00	363366.00	165000	20231207	-64.36	58500	20241206	0.51	154000	-61.82	20240102	58500	0.51	20241206	165000	-64.36	20231207	58500	0.51	20241206	0.47	N	011170	5000	2138 억	10472127	N	N	56	N	N
136	20241206	100246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	0	3	0.00	1628939400	26837	18.54	60300	61200	60200	78200	42200	60200	60697.54	24.48	0	8878	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	25751	-50.72	0.17	12	0.06	-1187.00	363366.00	165000	20231207	-63.52	60100	20241205	0.17	154000	-60.91	20240102	60100	0.17	20241205	165000	-63.52	20231207	60100	0.17	20241205	0.47	N	011170	5000	2138 억	10472127	N	N	56	N	N
137	20241206	090247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60800	600	2	1.00	222158200	3653	2.52	60300	61200	60300	78200	42200	60200	60815.44	24.48	0	1948	63866	62032	61066	59232	58266	61550	58750	2139	18000	5000	44540	100	1	42775419	26007	-51.22	0.17	12	0.01	-1187.00	363366.00	165000	20231207	-63.15	60100	20241205	1.16	154000	-60.52	20240102	60100	1.16	20241205	165000	-63.15	20231207	60100	1.16	20241205	0.47	N	011170	5000	2138 억	10472127	N	N	56	N	N
138	20241205	160243	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60200	-2700	5	-4.29	8775292000	143869	101.48	62700	62900	60100	81700	44100	62900	60995.39	24.53	-2500	-21963	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	25751	-50.72	0.17	12	0.34	-1187.00	363366.00	165000	20231207	-63.52	60100	20241205	0.17	154000	-60.91	20240102	60100	0.17	20241205	165000	-63.52	20231207	60100	0.17	20241205	0.47	N	011170	5000	2138 억	10493391	N	N	56	N	N
139	20241205	150246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60300	-2600	5	-4.13	8116528200	132931	93.76	62700	62900	60100	81700	44100	62900	61057.98	24.53	-2500	-22013	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	25794	-50.80	0.17	12	0.31	-1187.00	363366.00	165000	20231207	-63.45	60100	20241205	0.33	154000	-60.84	20240102	60100	0.33	20241205	165000	-63.45	20231207	60100	0.33	20241205	0.47	N	011170	5000	2138 억	10493391	N	N	173	N	N
140	20241205	140244	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60600	-2300	5	-3.66	6686812100	109219	77.04	62700	62900	60300	81700	44100	62900	61223.64	24.53	-2500	-21096	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	25922	-51.05	0.17	12	0.26	-1187.00	363366.00	165000	20231207	-63.27	60300	20241205	0.50	154000	-60.65	20240102	60300	0.50	20241205	165000	-63.27	20231207	60300	0.50	20241205	0.47	N	011170	5000	2138 억	10493391	N	N	173	N	N
141	20241205	130245	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60600	-2300	5	-3.66	5476782000	89221	62.93	62700	62900	60500	81700	44100	62900	61384.18	24.53	-2500	-22397	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	25922	-51.05	0.17	12	0.21	-1187.00	363366.00	165000	20231207	-63.27	60500	20241205	0.17	154000	-60.65	20240102	60500	0.17	20241205	165000	-63.27	20231207	60500	0.17	20241205	0.47	N	011170	5000	2138 억	10493391	N	N	173	N	N
142	20241205	120245	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60800	-2100	5	-3.34	4356578500	70761	49.91	62700	62900	60700	81700	44100	62900	61567.21	24.53	-2500	-22506	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	26007	-51.22	0.17	12	0.17	-1187.00	363366.00	165000	20231207	-63.15	60700	20241205	0.16	154000	-60.52	20240102	60700	0.16	20241205	165000	-63.15	20231207	60700	0.16	20241205	0.47	N	011170	5000	2138 억	10493391	N	N	173	N	N
143	20241205	110244	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61500	-1400	5	-2.23	2950383000	47792	33.71	62700	62900	61300	81700	44100	62900	61733.44	24.53	-2500	-10838	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	26307	-51.81	0.17	12	0.11	-1187.00	363366.00	165000	20231207	-62.73	61300	20241205	0.33	154000	-60.06	20240102	61300	0.33	20241205	165000	-62.73	20231207	61300	0.33	20241205	0.47	N	011170	5000	2138 억	10493391	N	N	173	N	N
144	20241205	100243	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61400	-1500	5	-2.38	2238586100	36209	25.54	62700	62900	61300	81700	44100	62900	61823.55	24.53	-2500	-8660	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	26264	-51.73	0.17	12	0.08	-1187.00	363366.00	165000	20231207	-62.79	61300	20241205	0.16	154000	-60.13	20240102	61300	0.16	20241205	165000	-62.79	20231207	61300	0.16	20241205	0.47	N	011170	5000	2138 억	10493391	N	N	173	N	N
145	20241205	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	-400	5	-0.64	238827700	3814	2.69	62700	62900	62400	81700	44100	62900	62617.51	24.53	-2500	-2788	65500	64200	63100	61800	60700	63650	61250	2139	18800	5000	46540	100	1	42775419	26735	-52.65	0.17	12	0.01	-1187.00	363366.00	165000	20231207	-62.12	62000	20241204	0.81	154000	-59.42	20240102	62000	0.81	20241204	165000	-62.12	20231207	62000	0.81	20241204	0.47	N	011170	5000	2138 억	10493391	N	N	173	N	N
146	20241204	160241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62900	-1500	5	-2.33	8854827300	140974	94.83	63000	64400	62000	83700	45100	64400	62811.52	24.52	0	4003	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	26906	-52.99	0.17	12	0.33	-1187.00	363366.00	165000	20231207	-61.88	62000	20241204	1.45	154000	-59.16	20240102	62000	1.45	20241204	165000	-61.88	20231207	62000	1.45	20241204	0.46	N	011170	5000	2138 억	10490064	N	N	173	N	N
147	20241204	150241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62800	-1600	5	-2.48	8209292000	130713	87.93	63000	64400	62000	83700	45100	64400	62803.86	24.52	0	7892	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	26863	-52.91	0.17	12	0.31	-1187.00	363366.00	165000	20231207	-61.94	62000	20241204	1.29	154000	-59.22	20240102	62000	1.29	20241204	165000	-61.94	20231207	62000	1.29	20241204	0.46	N	011170	5000	2138 억	10490064	N	N	532	N	N
148	20241204	140241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62500	-1900	5	-2.95	7486147200	119160	80.16	63000	64400	62000	83700	45100	64400	62824.24	24.52	0	5809	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	26735	-52.65	0.17	12	0.28	-1187.00	363366.00	165000	20231207	-62.12	62000	20241204	0.81	154000	-59.42	20240102	62000	0.81	20241204	165000	-62.12	20231207	62000	0.81	20241204	0.46	N	011170	5000	2138 억	10490064	N	N	532	N	N
149	20241204	130241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	63100	-1300	5	-2.02	6639823600	105642	71.07	63000	64400	62000	83700	45100	64400	62852.02	24.52	0	3982	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	26991	-53.16	0.17	12	0.25	-1187.00	363366.00	165000	20231207	-61.76	62000	20241204	1.77	154000	-59.03	20240102	62000	1.77	20241204	165000	-61.76	20231207	62000	1.77	20241204	0.46	N	011170	5000	2138 억	10490064	N	N	532	N	N
150	20241204	120241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62800	-1600	5	-2.48	6160527700	98028	65.94	63000	64400	62000	83700	45100	64400	62844.46	24.52	0	478	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	26863	-52.91	0.17	12	0.23	-1187.00	363366.00	165000	20231207	-61.94	62000	20241204	1.29	154000	-59.22	20240102	62000	1.29	20241204	165000	-61.94	20231207	62000	1.29	20241204	0.46	N	011170	5000	2138 억	10490064	N	N	532	N	N
151	20241204	110237	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62100	-2300	5	-3.57	5253297300	83468	56.15	63000	64400	62000	83700	45100	64400	62937.74	24.52	0	60	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	26564	-52.32	0.17	12	0.20	-1187.00	363366.00	165000	20231207	-62.36	62000	20241204	0.16	154000	-59.68	20240102	62000	0.16	20241204	165000	-62.36	20231207	62000	0.16	20241204	0.46	N	011170	5000	2138 억	10490064	N	N	532	N	N
152	20241204	100237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	-1800	5	-2.80	3503479900	55407	37.27	63000	64400	62300	83700	45100	64400	63231.57	24.52	0	2071	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	26777	-52.74	0.17	12	0.13	-1187.00	363366.00	165000	20231207	-62.06	62200	20241202	0.64	154000	-59.35	20240102	62200	0.64	20241202	165000	-62.06	20231207	62200	0.64	20241202	0.46	N	011170	5000	2138 억	10490064	N	N	532	N	N
153	20241204	090241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63600	-800	5	-1.24	617654300	9791	6.59	63000	63900	62800	83700	45100	64400	63082.94	24.52	0	892	65933	65166	64033	63266	62133	65550	63650	2139	19300	5000	47650	100	1	42775419	27205	-53.58	0.18	12	0.02	-1187.00	363366.00	165000	20231207	-61.45	62200	20241202	2.25	154000	-58.70	20240102	62200	2.25	20241202	165000	-61.45	20231207	62200	2.25	20241202	0.46	N	011170	5000	2138 억	10490064	N	N	532	N	N
154	20241203	160254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	2000	2	3.21	9470915500	147658	64.74	62900	64800	62900	81100	43700	62400	64140.49	24.45	0	29652	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27547	-54.25	0.18	12	0.35	-1187.00	363366.00	165000	20231207	-60.97	62200	20241202	3.54	154000	-58.18	20240102	62200	3.54	20241202	165000	-60.97	20231207	62200	3.54	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	532	N	N
155	20241203	150257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64300	1900	2	3.04	8659075500	135042	59.21	62900	64800	62900	81100	43700	62400	64121.35	24.45	0	27507	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27505	-54.17	0.18	12	0.32	-1187.00	363366.00	165000	20231207	-61.03	62200	20241202	3.38	154000	-58.25	20240102	62200	3.38	20241202	165000	-61.03	20231207	62200	3.38	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	3538	N	N
156	20241203	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64300	1900	2	3.04	7940896000	123874	54.32	62900	64800	62900	81100	43700	62400	64104.62	24.45	0	23548	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27505	-54.17	0.18	12	0.29	-1187.00	363366.00	165000	20231207	-61.03	62200	20241202	3.38	154000	-58.25	20240102	62200	3.38	20241202	165000	-61.03	20231207	62200	3.38	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	3538	N	N
157	20241203	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64000	1600	2	2.56	7499601100	117007	51.30	62900	64800	62900	81100	43700	62400	64095.32	24.45	0	21391	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27376	-53.92	0.18	12	0.27	-1187.00	363366.00	165000	20231207	-61.21	62200	20241202	2.89	154000	-58.44	20240102	62200	2.89	20241202	165000	-61.21	20231207	62200	2.89	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	3538	N	N
158	20241203	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	2000	2	3.21	6927205800	108122	47.41	62900	64800	62900	81100	43700	62400	64068.42	24.45	0	18679	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27547	-54.25	0.18	12	0.25	-1187.00	363366.00	165000	20231207	-60.97	62200	20241202	3.54	154000	-58.18	20240102	62200	3.54	20241202	165000	-60.97	20231207	62200	3.54	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	3538	N	N
159	20241203	110251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64300	1900	2	3.04	5045767100	78984	34.63	62900	64700	62900	81100	43700	62400	63883.41	24.45	0	23058	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27505	-54.17	0.18	12	0.18	-1187.00	363366.00	165000	20231207	-61.03	62200	20241202	3.38	154000	-58.25	20240102	62200	3.38	20241202	165000	-61.03	20231207	62200	3.38	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	3538	N	N
160	20241203	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63700	1300	2	2.08	2338689600	36781	16.13	62900	64200	62900	81100	43700	62400	63584.18	24.45	0	10642	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27248	-53.66	0.18	12	0.09	-1187.00	363366.00	165000	20231207	-61.39	62200	20241202	2.41	154000	-58.64	20240102	62200	2.41	20241202	165000	-61.39	20231207	62200	2.41	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	3538	N	N
161	20241203	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63300	900	2	1.44	450613900	7124	3.12	62900	63600	62900	81100	43700	62400	63252.93	24.45	0	3555	67200	64800	63500	61100	59800	64150	60450	2139	18700	5000	46170	100	1	42775419	27077	-53.33	0.17	12	0.02	-1187.00	363366.00	165000	20231207	-61.64	62200	20241202	1.77	154000	-58.90	20240102	62200	1.77	20241202	165000	-61.64	20231207	62200	1.77	20241202	0.44	N	011170	5000	2138 억	10459696	N	N	3538	N	N
162	20241202	160238	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62400	-2100	5	-3.26	14355194000	226303	69.11	65200	65900	62200	83800	45200	64500	63438.26	24.43	0	6567	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	26692	-52.57	0.17	12	0.53	-1187.00	363366.00	165000	20231207	-62.18	62200	20241202	0.32	154000	-59.48	20240102	62200	0.32	20241202	165000	-62.18	20231207	62200	0.32	20241202	0.45	N	011170	5000	2138 억	10450672	N	N	3538	N	N
163	20241202	150254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62500	-2000	5	-3.10	13245754300	208534	63.68	65200	65900	62200	83800	45200	64500	63517.50	24.43	0	4821	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	26735	-52.65	0.17	12	0.49	-1187.00	363366.00	165000	20231207	-62.12	62200	20241202	0.48	154000	-59.42	20240102	62200	0.48	20241202	165000	-62.12	20231207	62200	0.48	20241202	0.45	N	011170	5000	2138 억	10450672	N	N	3029	N	N
164	20241202	140246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62800	-1700	5	-2.64	11410103100	179180	54.72	65200	65900	62200	83800	45200	64500	63678.64	24.43	0	6038	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	26863	-52.91	0.17	12	0.42	-1187.00	363366.00	165000	20231207	-61.94	62200	20241202	0.96	154000	-59.22	20240102	62200	0.96	20241202	165000	-61.94	20231207	62200	0.96	20241202	0.45	N	011170	5000	2138 억	10450672	N	N	3029	N	N
165	20241202	130249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62600	-1900	5	-2.95	9390902200	146912	44.86	65200	65900	62200	83800	45200	64500	63921.17	24.43	0	810	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	26777	-52.74	0.17	12	0.34	-1187.00	363366.00	165000	20231207	-62.06	62200	20241202	0.64	154000	-59.35	20240102	62200	0.64	20241202	165000	-62.06	20231207	62200	0.64	20241202	0.45	N	011170	5000	2138 억	10450672	N	N	3029	N	N
166	20241202	120253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	63300	-1200	5	-1.86	7278237600	113256	34.59	65200	65900	63100	83800	45200	64500	64263.18	24.43	0	2736	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	27077	-53.33	0.17	12	0.26	-1187.00	363366.00	165000	20231207	-61.64	63100	20241202	0.32	154000	-58.90	20240102	63100	0.32	20241202	165000	-61.64	20231207	63100	0.32	20241202	0.45	N	011170	5000	2138 억	10450672	N	N	3029	N	N
167	20241202	110240	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	63800	-700	5	-1.09	5743933300	89080	27.20	65200	65900	63600	83800	45200	64500	64480.57	24.43	0	4971	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	27291	-53.75	0.18	12	0.21	-1187.00	363366.00	165000	20231207	-61.33	63600	20241202	0.31	154000	-58.57	20240102	63600	0.31	20241202	165000	-61.33	20231207	63600	0.31	20241202	0.45	N	011170	5000	2138 억	10450672	N	N	3029	N	N
168	20241202	100239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	63900	-600	5	-0.93	4481253900	69290	21.16	65200	65900	63600	83800	45200	64500	64674.39	24.43	0	6403	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	27333	-53.83	0.18	12	0.16	-1187.00	363366.00	165000	20231207	-61.27	63600	20241202	0.47	154000	-58.51	20240102	63600	0.47	20241202	165000	-61.27	20231207	63600	0.47	20241202	0.45	N	011170	5000	2138 억	10450672	N	N	3029	N	N
169	20241202	090240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65200	700	2	1.09	829519600	12682	3.87	65200	65900	65000	83800	45200	64500	65423.78	24.43	0	3070	70700	67600	65800	62700	60900	66700	61800	2139	19300	5000	47730	100	1	42775419	27890	-54.93	0.18	12	0.03	-1187.00	363366.00	165000	20231207	-60.48	64000	20241129	1.88	154000	-57.66	20240102	64000	1.88	20241129	165000	-60.48	20231207	64000	1.88	20241129	0.45	N	011170	5000	2138 억	10450672	N	N	3029	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History