KissMeData/003650/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
3	20241231	150152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
4	20241231	140152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
5	20241231	130152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
6	20241231	120152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
7	20241231	110151	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
8	20241231	100152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
9	20241231	090153	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	-3	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
10	20241230	160151	57	100.00	KOSPI	화학	N	N	N	N	N	89400	400	2	0.45	8077400	90	31.14	89000	91600	89000	115700	62300	89000	89748.89	33.84	0	3	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
11	20241230	150152	57	100.00	KOSPI	화학	N	N	N	N	N	89800	800	2	0.90	6735200	75	25.95	89000	91600	89000	115700	62300	89000	89802.67	33.84	0	8	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1562	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
12	20241230	140152	57	100.00	KOSPI	화학	N	N	N	N	N	89100	100	2	0.11	6286200	70	24.22	89000	91600	89000	115700	62300	89000	89802.86	33.84	0	8	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1550	3.25	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.74	69500	20240118	28.20	104500	-14.74	20241008	69500	28.20	20240118	104500	-14.74	20241008	69500	28.20	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
13	20241230	130152	57	100.00	KOSPI	화학	N	N	N	N	N	89500	500	2	0.56	4948600	55	19.03	89000	91600	89000	115700	62300	89000	89974.55	33.84	0	1	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1557	3.27	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
14	20241230	120152	57	100.00	KOSPI	화학	N	N	N	N	N	91100	2100	2	2.36	1629400	18	6.23	89000	91600	89000	115700	62300	89000	90522.22	33.84	0	-2	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1585	3.33	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.82	69500	20240118	31.08	104500	-12.82	20241008	69500	31.08	20240118	104500	-12.82	20241008	69500	31.08	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
15	20241230	110152	57	100.00	KOSPI	화학	N	N	N	N	N	89300	300	2	0.34	718400	8	2.77	89000	91600	89000	115700	62300	89000	89800.00	33.84	0	1	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1554	3.26	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.55	69500	20240118	28.49	104500	-14.55	20241008	69500	28.49	20240118	104500	-14.55	20241008	69500	28.49	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
16	20241230	100152	57	100.00	KOSPI	화학	N	N	N	N	N	91300	2300	2	2.58	629100	7	2.42	89000	91600	89000	115700	62300	89000	89871.43	33.84	0	1	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1588	3.33	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
17	20241230	090153	57	100.00	KOSPI	화학	N	N	N	N	N	89000	0	3	0.00	178000	2	0.69	89000	89000	89000	115700	62300	89000	89000.00	33.84	0	0	92066	90532	88766	87232	85466	89650	86350	87	26700	5000	65860	100	1	1739672	1548	3.25	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.83	69500	20240118	28.06	104500	-14.83	20241008	69500	28.06	20240118	104500	-14.83	20241008	69500	28.06	20240118	0.12	N	003650	5000	86 억	588754	N	N	0	N	N
18	20241227	160151	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-900	5	-1.00	25726100	289	35.72	89800	90300	87000	116800	63000	89900	89017.65	33.85	0	-41	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1548	3.25	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.83	69500	20240118	28.06	104500	-14.83	20241008	69500	28.06	20240118	104500	-14.83	20241008	69500	28.06	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
19	20241227	150150	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-800	5	-0.89	24925000	280	34.61	89800	90300	87000	116800	63000	89900	89017.86	33.85	0	-41	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1550	3.25	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.74	69500	20240118	28.20	104500	-14.74	20241008	69500	28.20	20240118	104500	-14.74	20241008	69500	28.20	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
20	20241227	140153	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-800	5	-0.89	20830200	234	28.92	89800	90300	87000	116800	63000	89900	89017.95	33.85	0	-34	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1550	3.25	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.74	69500	20240118	28.20	104500	-14.74	20241008	69500	28.20	20240118	104500	-14.74	20241008	69500	28.20	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
21	20241227	130152	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-800	5	-0.89	20741100	233	28.80	89800	90300	87000	116800	63000	89900	89017.60	33.85	0	-35	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1550	3.25	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.74	69500	20240118	28.20	104500	-14.74	20241008	69500	28.20	20240118	104500	-14.74	20241008	69500	28.20	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
22	20241227	120151	57	100.00	KOSPI	화학	N	N	N	N	N	89200	-700	5	-0.78	18889400	212	26.21	89800	90300	87000	116800	63000	89900	89100.94	33.85	0	-28	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1552	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.64	69500	20240118	28.35	104500	-14.64	20241008	69500	28.35	20240118	104500	-14.64	20241008	69500	28.35	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
23	20241227	110151	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-100	5	-0.11	11683300	130	16.07	89800	90300	89400	116800	63000	89900	89871.54	33.85	0	-23	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1562	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
24	20241227	100151	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-500	5	-0.56	11593500	129	15.95	89800	90300	89400	116800	63000	89900	89872.09	33.85	0	-23	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
25	20241227	090152	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-100	5	-0.11	8620800	96	11.87	89800	89800	89800	116800	63000	89900	89800.00	33.85	0	-14	91366	90632	89666	88932	87966	91000	89300	87	26900	5000	66520	100	1	1739672	1562	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억	588804	N	N	0	N	N
26	20241226	160151	57	100.00	KOSPI	화학	N	N	N	N	N	89900	300	2	0.33	72483900	809	139.00	89600	90400	88700	116400	62800	89600	89596.91	33.85	0	-40	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1564	3.28	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
27	20241226	150151	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-100	5	-0.11	66190300	739	126.98	89600	90400	88700	116400	62800	89600	89567.39	33.85	0	-35	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1557	3.27	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
28	20241226	140150	57	100.00	KOSPI	화학	N	N	N	N	N	88700	-900	5	-1.00	64217500	717	123.20	89600	90400	88700	116400	62800	89600	89564.16	33.85	0	-24	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1543	3.24	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.12	69500	20240118	27.63	104500	-15.12	20241008	69500	27.63	20240118	104500	-15.12	20241008	69500	27.63	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
29	20241226	130151	57	100.00	KOSPI	화학	N	N	N	N	N	89900	300	2	0.33	20203400	225	38.66	89600	90000	89600	116400	62800	89600	89792.89	33.85	0	-21	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
30	20241226	120151	57	100.00	KOSPI	화학	N	N	N	N	N	90000	400	2	0.45	19123500	213	36.60	89600	90000	89600	116400	62800	89600	89781.69	33.85	0	-25	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
31	20241226	110151	57	100.00	KOSPI	화학	N	N	N	N	N	89600	0	3	0.00	9148000	102	17.53	89600	89900	89600	116400	62800	89600	89686.27	33.85	0	-7	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
32	20241226	100150	57	100.00	KOSPI	화학	N	N	N	N	N	89600	0	3	0.00	6280800	70	12.03	89600	89900	89600	116400	62800	89600	89725.71	33.85	0	-7	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1559	3.27	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
33	20241226	090151	57	100.00	KOSPI	화학	N	N	N	N	N	89600	0	3	0.00	537600	6	1.03	89600	89600	89600	116400	62800	89600	89600.00	33.85	0	0	92333	90966	89833	88466	87333	90400	87900	87	26800	5000	66300	100	1	1739672	1559	3.27	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억	588847	N	N	0	N	N
34	20241224	160151	57	100.00	KOSPI	화학	N	N	N	N	N	89600	200	2	0.22	52089800	582	82.91	89700	91200	88700	116200	62600	89400	89501.37	33.85	0	-135	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1559	3.27	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
35	20241224	150150	57	100.00	KOSPI	화학	N	N	N	N	N	89700	300	2	0.34	44028000	492	70.09	89700	91200	88700	116200	62600	89400	89487.80	33.85	0	-106	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1560	3.28	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
36	20241224	140149	57	100.00	KOSPI	화학	N	N	N	N	N	88900	-500	5	-0.56	34336100	383	54.56	89700	91200	88900	116200	62600	89400	89650.39	33.85	0	-71	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1547	3.25	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.93	69500	20240118	27.91	104500	-14.93	20241008	69500	27.91	20240118	104500	-14.93	20241008	69500	27.91	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
37	20241224	130151	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-100	5	-0.11	22991100	256	36.47	89700	91200	89100	116200	62600	89400	89808.98	33.85	0	-19	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1554	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.55	69500	20240118	28.49	104500	-14.55	20241008	69500	28.49	20240118	104500	-14.55	20241008	69500	28.49	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
38	20241224	120150	57	100.00	KOSPI	화학	N	N	N	N	N	91000	1600	2	1.79	10023300	111	15.81	89700	91200	89600	116200	62600	89400	90300.00	33.85	0	-30	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1583	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
39	20241224	110151	57	100.00	KOSPI	화학	N	N	N	N	N	89900	500	2	0.56	9296000	103	14.67	89700	91000	89600	116200	62600	89400	90252.43	33.85	0	-28	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
40	20241224	100150	57	100.00	KOSPI	화학	N	N	N	N	N	89800	400	2	0.45	990300	11	1.57	89700	91000	89600	116200	62600	89400	90027.27	33.85	0	-1	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1562	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
41	20241224	090152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	0	3	0.00	0	0	0.00	0	0	0	116200	62600	89400	0.00	33.85	0	0	92866	91132	90266	88532	87666	90700	88100	87	26800	5000	66150	100	1	1739672	1555	3.26	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588861	N	N	1	N	N
42	20241223	160150	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-100	5	-0.11	63373000	702	204.07	89500	92000	89400	116300	62700	89500	90274.93	33.85	0	56	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1555	3.26	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.13	N	003650	5000	86 억	588818	N	N	1	N	N
43	20241223	150150	57	100.00	KOSPI	화학	N	N	N	N	N	90000	500	2	0.56	37756600	416	120.93	89500	92000	89500	116300	62700	89500	90761.06	33.85	0	36	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1566	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억	588818	N	N	0	N	N
44	20241223	140150	57	100.00	KOSPI	화학	N	N	N	N	N	90300	800	2	0.89	32433400	357	103.78	89500	92000	89500	116300	62700	89500	90849.86	33.85	0	36	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1571	3.30	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.13	N	003650	5000	86 억	588818	N	N	0	N	N
45	20241223	130150	57	100.00	KOSPI	화학	N	N	N	N	N	90100	600	2	0.67	30631500	337	97.97	89500	92000	89500	116300	62700	89500	90894.66	33.85	0	32	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1567	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.78	69500	20240118	29.64	104500	-13.78	20241008	69500	29.64	20240118	104500	-13.78	20241008	69500	29.64	20240118	0.13	N	003650	5000	86 억	588818	N	N	0	N	N
46	20241223	120150	57	100.00	KOSPI	화학	N	N	N	N	N	90000	500	2	0.56	28470600	313	90.99	89500	92000	89500	116300	62700	89500	90960.38	33.85	0	36	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1566	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억	588818	N	N	0	N	N
47	20241223	110150	57	100.00	KOSPI	화학	N	N	N	N	N	90300	800	2	0.89	25404700	279	81.10	89500	92000	89500	116300	62700	89500	91056.27	33.85	0	35	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1571	3.30	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.13	N	003650	5000	86 억	588818	N	N	0	N	N
48	20241223	100150	57	100.00	KOSPI	화학	N	N	N	N	N	91600	2100	2	2.35	7959100	87	25.29	89500	92000	89500	116300	62700	89500	91483.91	33.85	0	-33	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1594	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.34	69500	20240118	31.80	104500	-12.34	20241008	69500	31.80	20240118	104500	-12.34	20241008	69500	31.80	20240118	0.13	N	003650	5000	86 억	588818	N	N	0	N	N
49	20241223	090150	57	100.00	KOSPI	화학	N	N	N	N	N	89500	0	3	0.00	537000	6	1.74	89500	89500	89500	116300	62700	89500	89500.00	33.85	0	0	91833	90666	89833	88666	87833	90250	88250	87	26800	5000	66230	100	1	1739672	1557	3.27	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.13	N	003650	5000	86 억	588818	N	N	0	N	N
50	20241220	160149	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-1500	5	-1.65	30873100	344	129.81	91000	91000	89000	118300	63700	91000	89747.38	33.85	0	0	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1557	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
51	20241220	150149	57	100.00	KOSPI	화학	N	N	N	N	N	89200	-1800	5	-1.98	24529500	273	103.02	91000	91000	89100	118300	63700	91000	89851.65	33.85	0	-10	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1552	3.26	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.64	69500	20240118	28.35	104500	-14.64	20241008	69500	28.35	20240118	104500	-14.64	20241008	69500	28.35	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
52	20241220	140149	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-1900	5	-2.09	24351200	271	102.26	91000	91000	89100	118300	63700	91000	89856.83	33.85	0	-9	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1550	3.25	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.74	69500	20240118	28.20	104500	-14.74	20241008	69500	28.20	20240118	104500	-14.74	20241008	69500	28.20	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
53	20241220	130150	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-1700	5	-1.87	20421800	227	85.66	91000	91000	89200	118300	63700	91000	89963.88	33.85	0	3	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1554	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.55	69500	20240118	28.49	104500	-14.55	20241008	69500	28.49	20240118	104500	-14.55	20241008	69500	28.49	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
54	20241220	120149	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-1100	5	-1.21	16673000	185	69.81	91000	91000	89200	118300	63700	91000	90124.32	33.85	0	3	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
55	20241220	110149	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-1700	5	-1.87	15236400	169	63.77	91000	91000	89200	118300	63700	91000	90156.21	33.85	0	8	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1554	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.55	69500	20240118	28.49	104500	-14.55	20241008	69500	28.49	20240118	104500	-14.55	20241008	69500	28.49	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
56	20241220	100149	57	100.00	KOSPI	화학	N	N	N	N	N	90700	-300	5	-0.33	10590300	117	44.15	91000	91000	89400	118300	63700	91000	90515.38	33.85	0	3	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1578	3.31	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.21	69500	20240118	30.50	104500	-13.21	20241008	69500	30.50	20240118	104500	-13.21	20241008	69500	30.50	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
57	20241220	090150	57	100.00	KOSPI	화학	N	N	N	N	N	91000	0	3	0.00	91000	1	0.38	91000	91000	91000	118300	63700	91000	91000.00	33.85	0	0	92133	91566	91133	90566	90133	91500	90500	87	27300	5000	67340	100	1	1739672	1583	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588814	N	N	0	N	N
58	20241219	160150	57	100.00	KOSPI	화학	N	N	N	N	N	91000	0	3	0.00	24103900	265	56.14	91000	91700	90700	118300	63700	91000	90958.11	33.85	0	19	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1583	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
59	20241219	150149	57	100.00	KOSPI	화학	N	N	N	N	N	91000	0	3	0.00	24103900	265	56.14	91000	91700	90700	118300	63700	91000	90958.11	33.85	0	19	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1583	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
60	20241219	140149	57	100.00	KOSPI	화학	N	N	N	N	N	90900	-100	5	-0.11	17001300	187	39.62	91000	91700	90700	118300	63700	91000	90916.04	33.85	0	9	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1581	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
61	20241219	130149	57	100.00	KOSPI	화학	N	N	N	N	N	90900	-100	5	-0.11	15001600	165	34.96	91000	91700	90700	118300	63700	91000	90918.79	33.85	0	5	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1581	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
62	20241219	120149	57	100.00	KOSPI	화학	N	N	N	N	N	90900	-100	5	-0.11	13365400	147	31.14	91000	91700	90700	118300	63700	91000	90921.09	33.85	0	0	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1581	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
63	20241219	110149	57	100.00	KOSPI	화학	N	N	N	N	N	90900	-100	5	-0.11	13092700	144	30.51	91000	91700	90700	118300	63700	91000	90921.53	33.85	0	0	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1581	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
64	20241219	100149	57	100.00	KOSPI	화학	N	N	N	N	N	91700	700	2	0.77	12092100	133	28.18	91000	91700	90700	118300	63700	91000	90918.05	33.85	0	1	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1595	3.35	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.25	69500	20240118	31.94	104500	-12.25	20241008	69500	31.94	20240118	104500	-12.25	20241008	69500	31.94	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
65	20241219	090149	57	100.00	KOSPI	화학	N	N	N	N	N	91000	0	3	0.00	0	0	0.00	0	0	0	118300	63700	91000	0.00	33.85	0	0	92600	91800	91400	90600	90200	91600	90400	87	27300	5000	67340	100	1	1739672	1583	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588811	N	N	0	N	N
66	20241218	160148	57	100.00	KOSPI	화학	N	N	N	N	N	91000	-300	5	-0.33	43140000	472	52.44	91300	92200	91000	118600	64000	91300	91398.31	33.85	0	12	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1583	3.32	0.41	12	0.03	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
67	20241218	150149	57	100.00	KOSPI	화학	N	N	N	N	N	91300	0	3	0.00	40318800	441	49.00	91300	92200	91000	118600	64000	91300	91425.85	33.85	0	9	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1588	3.33	0.42	12	0.03	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
68	20241218	140148	57	100.00	KOSPI	화학	N	N	N	N	N	91700	400	2	0.44	37481300	410	45.56	91300	92200	91000	118600	64000	91300	91417.80	33.85	0	13	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1595	3.35	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.25	69500	20240118	31.94	104500	-12.25	20241008	69500	31.94	20240118	104500	-12.25	20241008	69500	31.94	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
69	20241218	130149	57	100.00	KOSPI	화학	N	N	N	N	N	91000	-300	5	-0.33	16753600	183	20.33	91300	92200	91000	118600	64000	91300	91549.73	33.85	0	12	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1583	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
70	20241218	120149	57	100.00	KOSPI	화학	N	N	N	N	N	91800	500	2	0.55	15931000	174	19.33	91300	92200	91300	118600	64000	91300	91557.47	33.85	0	9	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1597	3.35	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.15	69500	20240118	32.09	104500	-12.15	20241008	69500	32.09	20240118	104500	-12.15	20241008	69500	32.09	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
71	20241218	110149	57	100.00	KOSPI	화학	N	N	N	N	N	92200	900	2	0.99	4600800	50	5.56	91300	92200	91300	118600	64000	91300	92016.00	33.85	0	3	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1604	3.37	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.77	69500	20240118	32.66	104500	-11.77	20241008	69500	32.66	20240118	104500	-11.77	20241008	69500	32.66	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
72	20241218	100149	57	100.00	KOSPI	화학	N	N	N	N	N	92200	900	2	0.99	642900	7	0.78	91300	92200	91300	118600	64000	91300	91842.86	33.85	0	0	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1604	3.37	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.77	69500	20240118	32.66	104500	-11.77	20241008	69500	32.66	20240118	104500	-11.77	20241008	69500	32.66	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
73	20241218	090149	57	100.00	KOSPI	화학	N	N	N	N	N	91300	0	3	0.00	91300	1	0.11	91300	91300	91300	118600	64000	91300	91300.00	33.85	0	0	93700	92500	91500	90300	89300	92000	89800	87	27300	5000	67560	100	1	1739672	1588	3.33	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.13	N	003650	5000	86 억	588835	N	N	0	N	N
74	20241217	160148	57	100.00	KOSPI	화학	N	N	N	N	N	91300	-400	5	-0.44	81957200	900	566.04	91800	92700	90500	119200	64200	91700	91063.56	33.85	0	608	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1588	3.33	0.42	12	0.05	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
75	20241217	150148	57	100.00	KOSPI	화학	N	N	N	N	N	91000	-700	5	-0.76	69018300	758	476.73	91800	92700	90500	119200	64200	91700	91053.17	33.85	0	522	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1583	3.32	0.41	12	0.04	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
76	20241217	140149	57	100.00	KOSPI	화학	N	N	N	N	N	90600	-1100	5	-1.20	46625400	512	322.01	91800	92700	90500	119200	64200	91700	91065.23	33.85	0	310	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1576	3.31	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.30	69500	20240118	30.36	104500	-13.30	20241008	69500	30.36	20240118	104500	-13.30	20241008	69500	30.36	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
77	20241217	130145	57	100.00	KOSPI	화학	N	N	N	N	N	91500	-200	5	-0.22	16102800	176	110.69	91800	92700	90500	119200	64200	91700	91493.18	33.85	0	-8	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1592	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.44	69500	20240118	31.65	104500	-12.44	20241008	69500	31.65	20240118	104500	-12.44	20241008	69500	31.65	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
78	20241217	120149	57	100.00	KOSPI	화학	N	N	N	N	N	91400	-300	5	-0.33	11833300	129	81.13	91800	92700	90900	119200	64200	91700	91731.01	33.85	0	-13	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1590	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
79	20241217	110148	57	100.00	KOSPI	화학	N	N	N	N	N	90900	-800	5	-0.87	11741900	128	80.50	91800	92700	90900	119200	64200	91700	91733.59	33.85	0	-13	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1581	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
80	20241217	100149	57	100.00	KOSPI	화학	N	N	N	N	N	92600	900	2	0.98	9737000	106	66.67	91800	92700	91700	119200	64200	91700	91858.49	33.85	0	-14	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1611	3.38	0.42	12	0.01	27388.00	219506.00	104500	20241008	-11.39	69500	20240118	33.24	104500	-11.39	20241008	69500	33.24	20240118	104500	-11.39	20241008	69500	33.24	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
81	20241217	090148	57	100.00	KOSPI	화학	N	N	N	N	N	91700	0	3	0.00	7519500	82	51.57	91800	91800	91700	119200	64200	91700	91701.22	33.85	0	1	93300	92500	91900	91100	90500	92900	91500	87	27500	5000	67850	100	1	1739672	1595	3.35	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.25	69500	20240118	31.94	104500	-12.25	20241008	69500	31.94	20240118	104500	-12.25	20241008	69500	31.94	20240118	0.13	N	003650	5000	86 억	588836	N	N	0	N	N
82	20241216	160148	57	100.00	KOSPI	화학	N	N	N	N	N	91700	700	2	0.77	14678500	159	27.89	91300	92700	91300	118300	63700	91000	92317.61	33.85	0	20	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1595	3.35	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.25	69500	20240118	31.94	104500	-12.25	20241008	69500	31.94	20240118	104500	-12.25	20241008	69500	31.94	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
83	20241216	150148	57	100.00	KOSPI	화학	N	N	N	N	N	92600	1600	2	1.76	13942700	151	26.49	91300	92700	91300	118300	63700	91000	92335.76	33.85	0	24	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1611	3.38	0.42	12	0.01	27388.00	219506.00	104500	20241008	-11.39	69500	20240118	33.24	104500	-11.39	20241008	69500	33.24	20240118	104500	-11.39	20241008	69500	33.24	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
84	20241216	140148	57	100.00	KOSPI	화학	N	N	N	N	N	92600	1600	2	1.76	13942700	151	26.49	91300	92700	91300	118300	63700	91000	92335.76	33.85	0	24	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1611	3.38	0.42	12	0.01	27388.00	219506.00	104500	20241008	-11.39	69500	20240118	33.24	104500	-11.39	20241008	69500	33.24	20240118	104500	-11.39	20241008	69500	33.24	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
85	20241216	130148	57	100.00	KOSPI	화학	N	N	N	N	N	92300	1300	2	1.43	6000800	65	11.40	91300	92700	91300	118300	63700	91000	92320.00	33.85	0	-7	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1606	3.37	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.67	69500	20240118	32.81	104500	-11.67	20241008	69500	32.81	20240118	104500	-11.67	20241008	69500	32.81	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
86	20241216	120149	57	100.00	KOSPI	화학	N	N	N	N	N	92000	1000	2	1.10	3691600	40	7.02	91300	92700	91300	118300	63700	91000	92290.00	33.85	0	-8	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1600	3.36	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.96	69500	20240118	32.37	104500	-11.96	20241008	69500	32.37	20240118	104500	-11.96	20241008	69500	32.37	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
87	20241216	110148	57	100.00	KOSPI	화학	N	N	N	N	N	92600	1600	2	1.76	3047700	33	5.79	91300	92700	91300	118300	63700	91000	92354.55	33.85	0	-10	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1611	3.38	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.39	69500	20240118	33.24	104500	-11.39	20241008	69500	33.24	20240118	104500	-11.39	20241008	69500	33.24	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
88	20241216	100148	57	100.00	KOSPI	화학	N	N	N	N	N	92600	1600	2	1.76	1013600	11	1.93	91300	92700	91300	118300	63700	91000	92145.45	33.85	0	0	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1611	3.38	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.39	69500	20240118	33.24	104500	-11.39	20241008	69500	33.24	20240118	104500	-11.39	20241008	69500	33.24	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
89	20241216	090148	57	100.00	KOSPI	화학	N	N	N	N	N	91300	300	2	0.33	365200	4	0.70	91300	91300	91300	118300	63700	91000	91300.00	33.85	0	0	94066	92532	91266	89732	88466	91900	89100	87	27300	5000	67340	100	1	1739672	1588	3.33	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.12	N	003650	5000	86 억	588863	N	N	0	N	N
90	20241213	160144	57	100.00	KOSPI	화학	N	N	N	N	N	91000	-1800	5	-1.94	51884000	570	68.84	92800	92800	90000	120600	65000	92800	91024.56	33.84	0	50	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1583	3.32	0.41	12	0.03	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
91	20241213	150148	57	100.00	KOSPI	화학	N	N	N	N	N	91400	-1400	5	-1.51	24718400	269	32.49	92800	92800	91100	120600	65000	92800	91889.96	33.84	0	51	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1590	3.34	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
92	20241213	140149	57	100.00	KOSPI	화학	N	N	N	N	N	91400	-1400	5	-1.51	21706200	236	28.50	92800	92800	91400	120600	65000	92800	91975.42	33.84	0	54	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1590	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
93	20241213	130148	57	100.00	KOSPI	화학	N	N	N	N	N	91700	-1100	5	-1.19	20061000	218	26.33	92800	92800	91400	120600	65000	92800	92022.94	33.84	0	57	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1595	3.35	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.25	69500	20240118	31.94	104500	-12.25	20241008	69500	31.94	20240118	104500	-12.25	20241008	69500	31.94	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
94	20241213	120148	57	100.00	KOSPI	화학	N	N	N	N	N	91700	-1100	5	-1.19	19328600	210	25.36	92800	92800	91400	120600	65000	92800	92040.95	33.84	0	54	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1595	3.35	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.25	69500	20240118	31.94	104500	-12.25	20241008	69500	31.94	20240118	104500	-12.25	20241008	69500	31.94	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
95	20241213	110148	57	100.00	KOSPI	화학	N	N	N	N	N	91400	-1400	5	-1.51	18687800	203	24.52	92800	92800	91400	120600	65000	92800	92058.13	33.84	0	53	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1590	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
96	20241213	100148	57	100.00	KOSPI	화학	N	N	N	N	N	91600	-1200	5	-1.29	15759600	171	20.65	92800	92800	91400	120600	65000	92800	92161.40	33.84	0	67	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1594	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.34	69500	20240118	31.80	104500	-12.34	20241008	69500	31.80	20240118	104500	-12.34	20241008	69500	31.80	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
97	20241213	090148	57	100.00	KOSPI	화학	N	N	N	N	N	92800	0	3	0.00	92800	1	0.12	92800	92800	92800	120600	65000	92800	92800.00	33.84	0	0	93733	93266	92333	91866	90933	93500	92100	87	27800	5000	68670	100	1	1739672	1614	3.39	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.20	69500	20240118	33.53	104500	-11.20	20241008	69500	33.53	20240118	104500	-11.20	20241008	69500	33.53	20240118	0.13	N	003650	5000	86 억	588657	N	N	0	N	N
98	20241212	160148	57	100.00	KOSPI	화학	N	N	N	N	N	92800	600	2	0.65	76308800	828	39.92	92200	92800	91400	119800	64600	92200	92160.39	33.84	0	-132	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1614	3.39	0.42	12	0.05	27388.00	219506.00	104500	20241008	-11.20	69500	20240118	33.53	104500	-11.20	20241008	69500	33.53	20240118	104500	-11.20	20241008	69500	33.53	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
99	20241212	150147	57	100.00	KOSPI	화학	N	N	N	N	N	91500	-700	5	-0.76	61915000	672	32.40	92200	92700	91400	119800	64600	92200	92135.42	33.84	0	-151	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1592	3.34	0.42	12	0.04	27388.00	219506.00	104500	20241008	-12.44	69500	20240118	31.65	104500	-12.44	20241008	69500	31.65	20240118	104500	-12.44	20241008	69500	31.65	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
100	20241212	140148	57	100.00	KOSPI	화학	N	N	N	N	N	91800	-400	5	-0.43	45661600	495	23.87	92200	92700	91800	119800	64600	92200	92245.66	33.84	0	-77	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1597	3.35	0.42	12	0.03	27388.00	219506.00	104500	20241008	-12.15	69500	20240118	32.09	104500	-12.15	20241008	69500	32.09	20240118	104500	-12.15	20241008	69500	32.09	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
101	20241212	130148	57	100.00	KOSPI	화학	N	N	N	N	N	91800	-400	5	-0.43	45110800	489	23.58	92200	92700	91800	119800	64600	92200	92251.12	33.84	0	-71	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1597	3.35	0.42	12	0.03	27388.00	219506.00	104500	20241008	-12.15	69500	20240118	32.09	104500	-12.15	20241008	69500	32.09	20240118	104500	-12.15	20241008	69500	32.09	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
102	20241212	120146	57	100.00	KOSPI	화학	N	N	N	N	N	92200	0	3	0.00	26985300	292	14.08	92200	92700	92200	119800	64600	92200	92415.41	33.84	0	-58	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1604	3.37	0.42	12	0.02	27388.00	219506.00	104500	20241008	-11.77	69500	20240118	32.66	104500	-11.77	20241008	69500	32.66	20240118	104500	-11.77	20241008	69500	32.66	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
103	20241212	110147	57	100.00	KOSPI	화학	N	N	N	N	N	92300	100	2	0.11	8047700	87	4.19	92200	92700	92200	119800	64600	92200	92502.30	33.84	0	-13	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1606	3.37	0.42	12	0.01	27388.00	219506.00	104500	20241008	-11.67	69500	20240118	32.81	104500	-11.67	20241008	69500	32.81	20240118	104500	-11.67	20241008	69500	32.81	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
104	20241212	100147	57	100.00	KOSPI	화학	N	N	N	N	N	92700	500	2	0.54	2866100	31	1.49	92200	92700	92200	119800	64600	92200	92454.84	33.84	0	-16	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1613	3.38	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.29	69500	20240118	33.38	104500	-11.29	20241008	69500	33.38	20240118	104500	-11.29	20241008	69500	33.38	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
105	20241212	090148	57	100.00	KOSPI	화학	N	N	N	N	N	92200	0	3	0.00	92200	1	0.05	92200	92200	92200	119800	64600	92200	92200.00	33.84	0	-1	95266	93732	90866	89332	86466	94500	90100	87	27600	5000	68220	100	1	1739672	1604	3.37	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.77	69500	20240118	32.66	104500	-11.77	20241008	69500	32.66	20240118	104500	-11.77	20241008	69500	32.66	20240118	0.11	N	003650	5000	86 억	588753	N	N	0	N	N
106	20241211	160147	57	100.00	KOSPI	화학	N	N	N	N	N	92200	4200	2	4.77	188781300	2074	119.33	88000	92400	88000	114400	61600	88000	91022.81	33.81	0	489	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1604	3.37	0.42	12	0.12	27388.00	219506.00	104500	20241008	-11.77	69500	20240118	32.66	104500	-11.77	20241008	69500	32.66	20240118	104500	-11.77	20241008	69500	32.66	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
107	20241211	150136	57	100.00	KOSPI	화학	N	N	N	N	N	92400	4400	2	5.00	181681800	1997	114.90	88000	92400	88000	114400	61600	88000	90977.37	33.81	0	478	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1607	3.37	0.42	12	0.11	27388.00	219506.00	104500	20241008	-11.58	69500	20240118	32.95	104500	-11.58	20241008	69500	32.95	20240118	104500	-11.58	20241008	69500	32.95	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
108	20241211	140147	57	100.00	KOSPI	화학	N	N	N	N	N	92400	4400	2	5.00	151782400	1673	96.26	88000	92400	88000	114400	61600	88000	90724.69	33.81	0	418	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1607	3.37	0.42	12	0.10	27388.00	219506.00	104500	20241008	-11.58	69500	20240118	32.95	104500	-11.58	20241008	69500	32.95	20240118	104500	-11.58	20241008	69500	32.95	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
109	20241211	130147	57	100.00	KOSPI	화학	N	N	N	N	N	92300	4300	2	4.89	131478000	1453	83.60	88000	92300	88000	114400	61600	88000	90487.27	33.81	0	358	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1606	3.37	0.42	12	0.08	27388.00	219506.00	104500	20241008	-11.67	69500	20240118	32.81	104500	-11.67	20241008	69500	32.81	20240118	104500	-11.67	20241008	69500	32.81	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
110	20241211	120147	57	100.00	KOSPI	화학	N	N	N	N	N	92000	4000	2	4.55	122989100	1361	78.31	88000	92300	88000	114400	61600	88000	90366.72	33.81	0	301	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1600	3.36	0.42	12	0.08	27388.00	219506.00	104500	20241008	-11.96	69500	20240118	32.37	104500	-11.96	20241008	69500	32.37	20240118	104500	-11.96	20241008	69500	32.37	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
111	20241211	110148	57	100.00	KOSPI	화학	N	N	N	N	N	91600	3600	2	4.09	94519300	1051	60.47	88000	91600	88000	114400	61600	88000	89932.73	33.81	0	288	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1594	3.34	0.42	12	0.06	27388.00	219506.00	104500	20241008	-12.34	69500	20240118	31.80	104500	-12.34	20241008	69500	31.80	20240118	104500	-12.34	20241008	69500	31.80	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
112	20241211	100147	57	100.00	KOSPI	화학	N	N	N	N	N	90200	2200	2	2.50	67064600	748	43.04	88000	91000	88000	114400	61600	88000	89658.56	33.81	0	39	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1569	3.29	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
113	20241211	090148	57	100.00	KOSPI	화학	N	N	N	N	N	88000	0	3	0.00	88000	1	0.06	88000	88000	88000	114400	61600	88000	88000.00	33.81	0	-1	91266	89632	88166	86532	85066	90450	87350	87	26400	5000	65120	100	1	1739672	1531	3.21	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	104500	-15.79	20241008	69500	26.62	20240118	104500	-15.79	20241008	69500	26.62	20240118	0.13	N	003650	5000	86 억	588119	N	N	0	N	N
114	20241210	160148	57	100.00	KOSPI	화학	N	N	N	N	N	88000	1000	2	1.15	153059700	1738	138.71	87000	89800	86700	113100	60900	87000	88066.57	33.77	0	-246	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1531	3.21	0.40	12	0.10	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	104500	-15.79	20241008	69500	26.62	20240118	104500	-15.79	20241008	69500	26.62	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
115	20241210	150147	57	100.00	KOSPI	화학	N	N	N	N	N	87300	300	2	0.34	125839900	1428	113.97	87000	89800	86700	113100	60900	87000	88123.18	33.77	0	-138	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1519	3.19	0.40	12	0.08	27388.00	219506.00	104500	20241008	-16.46	69500	20240118	25.61	104500	-16.46	20241008	69500	25.61	20240118	104500	-16.46	20241008	69500	25.61	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
116	20241210	140147	57	100.00	KOSPI	화학	N	N	N	N	N	87400	400	2	0.46	114436800	1297	103.51	87000	89800	87000	113100	60900	87000	88231.92	33.77	0	-104	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1520	3.19	0.40	12	0.07	27388.00	219506.00	104500	20241008	-16.36	69500	20240118	25.76	104500	-16.36	20241008	69500	25.76	20240118	104500	-16.36	20241008	69500	25.76	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
117	20241210	130147	57	100.00	KOSPI	화학	N	N	N	N	N	87200	200	2	0.23	103577100	1173	93.62	87000	89800	87000	113100	60900	87000	88301.02	33.77	0	-55	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1517	3.18	0.40	12	0.07	27388.00	219506.00	104500	20241008	-16.56	69500	20240118	25.47	104500	-16.56	20241008	69500	25.47	20240118	104500	-16.56	20241008	69500	25.47	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
118	20241210	120147	57	100.00	KOSPI	화학	N	N	N	N	N	88600	1600	2	1.84	45240700	512	40.86	87000	89200	87000	113100	60900	87000	88360.74	33.77	0	-67	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1541	3.23	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	104500	-15.22	20241008	69500	27.48	20240118	104500	-15.22	20241008	69500	27.48	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
119	20241210	110147	57	100.00	KOSPI	화학	N	N	N	N	N	88500	1500	2	1.72	39127900	443	35.36	87000	89200	87000	113100	60900	87000	88324.83	33.77	0	-15	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1540	3.23	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	104500	-15.31	20241008	69500	27.34	20240118	104500	-15.31	20241008	69500	27.34	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
120	20241210	100147	57	100.00	KOSPI	화학	N	N	N	N	N	88500	1500	2	1.72	11237900	128	10.22	87000	88900	87000	113100	60900	87000	87796.09	33.77	0	-34	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1540	3.23	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	104500	-15.31	20241008	69500	27.34	20240118	104500	-15.31	20241008	69500	27.34	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
121	20241210	090148	57	100.00	KOSPI	화학	N	N	N	N	N	87000	0	3	0.00	3393000	39	3.11	87000	87000	87000	113100	60900	87000	87000.00	33.77	0	-4	91400	89200	87800	85600	84200	88500	84900	87	26100	5000	64380	100	1	1739672	1514	3.18	0.40	12	0.00	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	104500	-16.75	20241008	69500	25.18	20240118	104500	-16.75	20241008	69500	25.18	20240118	0.13	N	003650	5000	86 억	587514	N	N	0	N	N
122	20241209	160146	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-2500	5	-2.79	109450400	1253	161.05	90000	90000	86400	116300	62700	89500	87350.68	33.77	0	-51	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1514	3.18	0.40	12	0.07	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	104500	-16.75	20241008	69500	25.18	20240118	104500	-16.75	20241008	69500	25.18	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
123	20241209	150147	57	100.00	KOSPI	화학	N	N	N	N	N	86700	-2800	5	-3.13	107627500	1232	158.35	90000	90000	86400	116300	62700	89500	87359.98	33.77	0	-37	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1508	3.17	0.39	12	0.07	27388.00	219506.00	104500	20241008	-17.03	69500	20240118	24.75	104500	-17.03	20241008	69500	24.75	20240118	104500	-17.03	20241008	69500	24.75	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
124	20241209	140147	57	100.00	KOSPI	화학	N	N	N	N	N	86700	-2800	5	-3.13	89713600	1025	131.75	90000	90000	86500	116300	62700	89500	87525.46	33.77	0	-29	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1508	3.17	0.39	12	0.06	27388.00	219506.00	104500	20241008	-17.03	69500	20240118	24.75	104500	-17.03	20241008	69500	24.75	20240118	104500	-17.03	20241008	69500	24.75	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
125	20241209	130148	57	100.00	KOSPI	화학	N	N	N	N	N	86500	-3000	5	-3.35	76196600	869	111.70	90000	90000	86500	116300	62700	89500	87683.08	33.77	0	-7	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1505	3.16	0.39	12	0.05	27388.00	219506.00	104500	20241008	-17.22	69500	20240118	24.46	104500	-17.22	20241008	69500	24.46	20240118	104500	-17.22	20241008	69500	24.46	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
126	20241209	120147	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-2500	5	-2.79	63023600	717	92.16	90000	90000	86700	116300	62700	89500	87899.02	33.77	0	14	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1514	3.18	0.40	12	0.04	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	104500	-16.75	20241008	69500	25.18	20240118	104500	-16.75	20241008	69500	25.18	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
127	20241209	110147	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-2500	5	-2.79	58325400	663	85.22	90000	90000	86700	116300	62700	89500	87971.95	33.77	0	22	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1514	3.18	0.40	12	0.04	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	104500	-16.75	20241008	69500	25.18	20240118	104500	-16.75	20241008	69500	25.18	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
128	20241209	100147	57	100.00	KOSPI	화학	N	N	N	N	N	87300	-2200	5	-2.46	52391700	595	76.48	90000	90000	86700	116300	62700	89500	88053.28	33.77	0	15	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1519	3.19	0.40	12	0.03	27388.00	219506.00	104500	20241008	-16.46	69500	20240118	25.61	104500	-16.46	20241008	69500	25.61	20240118	104500	-16.46	20241008	69500	25.61	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
129	20241209	090147	57	100.00	KOSPI	화학	N	N	N	N	N	89500	0	3	0.00	6839500	76	9.77	90000	90000	89500	116300	62700	89500	89993.42	33.77	0	-1	91033	90266	89233	88466	87433	89750	87950	87	26800	5000	66230	100	1	1739672	1557	3.27	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.14	N	003650	5000	86 억	587572	N	N	0	N	N
130	20241206	160146	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-200	5	-0.22	69347300	778	188.83	89700	90000	88200	116600	62800	89700	89135.35	33.78	0	-115	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1557	3.27	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
131	20241206	150146	57	100.00	KOSPI	화학	N	N	N	N	N	89700	0	3	0.00	58154800	653	158.50	89700	90000	88200	116600	62800	89700	89057.89	33.78	0	-111	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1560	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
132	20241206	140146	57	100.00	KOSPI	화학	N	N	N	N	N	90000	300	2	0.33	57706300	648	157.28	89700	90000	88200	116600	62800	89700	89052.93	33.78	0	-111	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1566	3.29	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
133	20241206	130146	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-400	5	-0.45	43867000	494	119.90	89700	90000	88200	116600	62800	89700	88799.60	33.78	0	-66	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1554	3.26	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.55	69500	20240118	28.49	104500	-14.55	20241008	69500	28.49	20240118	104500	-14.55	20241008	69500	28.49	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
134	20241206	120146	57	100.00	KOSPI	화학	N	N	N	N	N	89200	-500	5	-0.56	42796400	482	116.99	89700	90000	88200	116600	62800	89700	88789.21	33.78	0	-65	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1552	3.26	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.64	69500	20240118	28.35	104500	-14.64	20241008	69500	28.35	20240118	104500	-14.64	20241008	69500	28.35	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
135	20241206	110147	57	100.00	KOSPI	화학	N	N	N	N	N	88200	-1500	5	-1.67	37368800	421	102.18	89700	90000	88200	116600	62800	89700	88762.00	33.78	0	-75	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1534	3.22	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.60	69500	20240118	26.91	104500	-15.60	20241008	69500	26.91	20240118	104500	-15.60	20241008	69500	26.91	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
136	20241206	100145	57	100.00	KOSPI	화학	N	N	N	N	N	88700	-1000	5	-1.11	29230300	329	79.85	89700	90000	88200	116600	62800	89700	88845.90	33.78	0	-17	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1543	3.24	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.12	69500	20240118	27.63	104500	-15.12	20241008	69500	27.63	20240118	104500	-15.12	20241008	69500	27.63	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
137	20241206	090146	57	100.00	KOSPI	화학	N	N	N	N	N	89700	0	3	0.00	89700	1	0.24	89700	89700	89700	116600	62800	89700	89700.00	33.78	0	-1	90700	90200	89700	89200	88700	89950	88950	87	26900	5000	66370	100	1	1739672	1560	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억	587669	N	N	0	N	N
138	20241205	160145	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-500	5	-0.55	36938700	412	191.63	90200	90200	89200	117200	63200	90200	89657.04	33.78	0	-71	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
139	20241205	150145	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-300	5	-0.33	25467000	284	132.09	90200	90200	89200	117200	63200	90200	89672.54	33.78	0	-29	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1564	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
140	20241205	140144	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-600	5	-0.67	23138300	258	120.00	90200	90200	89200	117200	63200	90200	89683.33	33.78	0	-22	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
141	20241205	130145	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-500	5	-0.55	19375000	216	100.47	90200	90200	89200	117200	63200	90200	89699.07	33.78	0	-9	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
142	20241205	120145	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-600	5	-0.67	18926900	211	98.14	90200	90200	89200	117200	63200	90200	89700.95	33.78	0	-6	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
143	20241205	110145	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-500	5	-0.55	18568700	207	96.28	90200	90200	89200	117200	63200	90200	89703.86	33.78	0	-6	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
144	20241205	100144	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-900	5	-1.00	17225000	192	89.30	90200	90200	89200	117200	63200	90200	89713.54	33.78	0	-4	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1554	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.55	69500	20240118	28.49	104500	-14.55	20241008	69500	28.49	20240118	104500	-14.55	20241008	69500	28.49	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
145	20241205	090145	57	100.00	KOSPI	화학	N	N	N	N	N	90200	0	3	0.00	90200	1	0.47	90200	90200	90200	117200	63200	90200	90200.00	33.78	0	-1	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1569	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.14	N	003650	5000	86 억	587740	N	N	0	N	N
146	20241204	160143	57	100.00	KOSPI	화학	N	N	N	N	N	90200	-300	5	-0.33	19179900	215	38.32	88000	91600	87300	117600	63400	90500	89208.84	33.79	0	-58	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1569	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
147	20241204	150144	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-800	5	-0.88	16748200	188	33.51	88000	91600	87300	117600	63400	90500	89086.17	33.79	0	-49	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1560	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
148	20241204	140143	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-500	5	-0.55	16030500	180	32.09	88000	91600	87300	117600	63400	90500	89058.33	33.79	0	-43	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
149	20241204	130144	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-500	5	-0.55	15940500	179	31.91	88000	91600	87300	117600	63400	90500	89053.07	33.79	0	-44	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
150	20241204	120143	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-1000	5	-1.10	15670500	176	31.37	88000	91600	87300	117600	63400	90500	89036.93	33.79	0	-45	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1557	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
151	20241204	110141	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-600	5	-0.66	11453300	129	22.99	88000	91600	87300	117600	63400	90500	88785.27	33.79	0	-33	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
152	20241204	100142	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-1100	5	-1.22	10099100	114	20.32	88000	91600	87300	117600	63400	90500	88588.60	33.79	0	-23	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
153	20241204	090145	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-500	5	-0.55	7482600	85	15.15	88000	90000	87300	117600	63400	90500	88030.59	33.79	0	-10	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억	587803	N	N	0	N	N
154	20241203	160148	57	100.00	KOSPI	화학	N	N	N	N	N	90500	600	2	0.67	50300800	561	34.72	89900	91400	88800	116800	63000	89900	89662.75	33.79	0	-26	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1574	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.40	69500	20240118	30.22	104500	-13.40	20241008	69500	30.22	20240118	104500	-13.40	20241008	69500	30.22	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
155	20241203	150150	57	100.00	KOSPI	화학	N	N	N	N	N	90200	300	2	0.33	48220300	538	33.29	89900	91400	88800	116800	63000	89900	89628.81	33.79	0	-9	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1569	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
156	20241203	140147	57	100.00	KOSPI	화학	N	N	N	N	N	90100	200	2	0.22	39117200	437	27.04	89900	90500	88800	116800	63000	89900	89513.04	33.79	0	-17	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1567	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.78	69500	20240118	29.64	104500	-13.78	20241008	69500	29.64	20240118	104500	-13.78	20241008	69500	29.64	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
157	20241203	130149	57	100.00	KOSPI	화학	N	N	N	N	N	89900	0	3	0.00	34257600	383	23.70	89900	90500	88800	116800	63000	89900	89445.43	33.79	0	-21	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1564	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
158	20241203	120154	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-100	5	-0.11	28689800	321	19.86	89900	90500	88800	116800	63000	89900	89376.32	33.79	0	4	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1562	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
159	20241203	110147	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-300	5	-0.33	27792100	311	19.25	89900	90500	88800	116800	63000	89900	89363.67	33.79	0	3	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1559	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
160	20241203	100144	57	100.00	KOSPI	화학	N	N	N	N	N	90000	100	2	0.11	12104900	135	8.35	89900	90500	89100	116800	63000	89900	89665.93	33.79	0	17	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
161	20241203	090144	57	100.00	KOSPI	화학	N	N	N	N	N	89900	0	3	0.00	7641500	85	5.26	89900	89900	89900	116800	63000	89900	89900.00	33.79	0	-1	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1564	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억	587833	N	N	0	N	N
162	20241202	160141	57	100.00	KOSPI	화학	N	N	N	N	N	89900	0	3	0.00	143966100	1616	233.53	89900	90000	88500	116800	63000	89900	89087.93	33.79	0	-39	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1564	3.28	0.41	12	0.09	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N
163	20241202	150145	57	100.00	KOSPI	화학	N	N	N	N	N	88900	-1000	5	-1.11	126848700	1425	205.92	89900	90000	88500	116800	63000	89900	89016.63	33.79	0	-7	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1547	3.25	0.41	12	0.08	27388.00	219506.00	104500	20241008	-14.93	69500	20240118	27.91	104500	-14.93	20241008	69500	27.91	20240118	104500	-14.93	20241008	69500	27.91	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N
164	20241202	140145	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-800	5	-0.89	120254200	1351	195.23	89900	90000	88500	116800	63000	89900	89011.25	33.79	0	-5	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1550	3.25	0.41	12	0.08	27388.00	219506.00	104500	20241008	-14.74	69500	20240118	28.20	104500	-14.74	20241008	69500	28.20	20240118	104500	-14.74	20241008	69500	28.20	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N
165	20241202	130147	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-1300	5	-1.45	112230900	1261	182.23	89900	90000	88500	116800	63000	89900	89001.51	33.79	0	5	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1541	3.23	0.40	12	0.07	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	104500	-15.22	20241008	69500	27.48	20240118	104500	-15.22	20241008	69500	27.48	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N
166	20241202	120151	57	100.00	KOSPI	화학	N	N	N	N	N	88800	-1100	5	-1.22	61095900	684	98.84	89900	90000	88500	116800	63000	89900	89321.49	33.79	0	-120	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1545	3.24	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	104500	-15.02	20241008	69500	27.77	20240118	104500	-15.02	20241008	69500	27.77	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N
167	20241202	110141	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-500	5	-0.56	30078800	336	48.55	89900	90000	88500	116800	63000	89900	89520.24	33.79	0	-85	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1555	3.26	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N
168	20241202	100142	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-100	5	-0.11	15057700	168	24.28	89900	90000	88500	116800	63000	89900	89629.17	33.79	0	-17	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1562	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N
169	20241202	090143	57	100.00	KOSPI	화학	N	N	N	N	N	90000	100	2	0.11	629600	7	1.01	89900	90000	89900	116800	63000	89900	89942.86	33.79	0	-1	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억	587908	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History