KissMeData/005070/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

77 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	160208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
3	20241231	150208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
4	20241231	140208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
5	20241231	130208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
6	20241231	120208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
7	20241231	110207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
8	20241231	100209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
9	20241231	090209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7305697600	140938	63.95	51000	52500	50900	67000	36200	51600	51847.01	12.59	16382	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4094637	N	N	578	N	N
10	20241230	160206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-100	5	-0.19	7182794200	138544	62.87	51000	52500	50900	67000	36200	51600	51847.01	12.54	0	16466	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16743	59.74	3.50	12	0.43	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	194300	-73.49	20240221	50800	1.38	20241227	194300	-73.49	20240221	50800	1.38	20241227	1.91	N	005070	1000	325 억	4078255	N	N	578	N	N
11	20241230	150208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51800	200	2	0.39	6169341600	118888	53.95	51000	52500	50900	67000	36200	51600	51892.07	12.54	0	13931	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16841	60.09	3.52	12	0.37	862.00	14732.00	194300	20240221	-73.34	50800	20241227	1.97	194300	-73.34	20240221	50800	1.97	20241227	194300	-73.34	20240221	50800	1.97	20241227	1.91	N	005070	1000	325 억	4078255	N	N	2076	N	N
12	20241230	140208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52200	600	2	1.16	5376144400	103569	47.00	51000	52500	50900	67000	36200	51600	51908.85	12.54	0	16052	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16971	60.56	3.54	12	0.32	862.00	14732.00	194300	20240221	-73.13	50800	20241227	2.76	194300	-73.13	20240221	50800	2.76	20241227	194300	-73.13	20240221	50800	2.76	20241227	1.91	N	005070	1000	325 억	4078255	N	N	2076	N	N
13	20241230	130208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51900	300	2	0.58	4665958200	89935	40.81	51000	52500	50900	67000	36200	51600	51881.48	12.54	0	14191	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16873	60.21	3.52	12	0.28	862.00	14732.00	194300	20240221	-73.29	50800	20241227	2.17	194300	-73.29	20240221	50800	2.17	20241227	194300	-73.29	20240221	50800	2.17	20241227	1.91	N	005070	1000	325 억	4078255	N	N	2076	N	N
14	20241230	120208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52100	500	2	0.97	4291332300	82719	37.54	51000	52500	50900	67000	36200	51600	51878.47	12.54	0	11762	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16938	60.44	3.54	12	0.25	862.00	14732.00	194300	20240221	-73.19	50800	20241227	2.56	194300	-73.19	20240221	50800	2.56	20241227	194300	-73.19	20240221	50800	2.56	20241227	1.91	N	005070	1000	325 억	4078255	N	N	2076	N	N
15	20241230	110208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52100	500	2	0.97	3837850000	74011	33.58	51000	52500	50900	67000	36200	51600	51855.16	12.54	0	10004	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16938	60.44	3.54	12	0.23	862.00	14732.00	194300	20240221	-73.19	50800	20241227	2.56	194300	-73.19	20240221	50800	2.56	20241227	194300	-73.19	20240221	50800	2.56	20241227	1.91	N	005070	1000	325 억	4078255	N	N	2076	N	N
16	20241230	100208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51800	200	2	0.39	2483194900	48049	21.80	51000	52400	50900	67000	36200	51600	51680.49	12.54	0	6140	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	16841	60.09	3.52	12	0.15	862.00	14732.00	194300	20240221	-73.34	50800	20241227	1.97	194300	-73.34	20240221	50800	1.97	20241227	194300	-73.34	20240221	50800	1.97	20241227	1.91	N	005070	1000	325 억	4078255	N	N	2076	N	N
17	20241230	090209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52400	800	2	1.55	256327000	5007	2.27	51000	52400	50900	67000	36200	51600	51193.00	12.54	0	441	54533	53066	51933	50466	49333	52500	49900	325	15400	1000	37150	100	1	32510756	17036	60.79	3.56	12	0.02	862.00	14732.00	194300	20240221	-73.03	50800	20241227	3.15	194300	-73.03	20240221	50800	3.15	20241227	194300	-73.03	20240221	50800	3.15	20241227	1.91	N	005070	1000	325 억	4078255	Y	N	2076	N	N
18	20241227	160207	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51600	-700	5	-1.34	11260297900	217823	120.11	52000	53400	50800	67900	36700	52300	51694.77	12.36	0	60128	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	16776	59.86	3.50	12	0.67	862.00	14732.00	194300	20240221	-73.44	50800	20241227	1.57	194300	-73.44	20240221	50800	1.57	20241227	194300	-73.44	20240221	50800	1.57	20241227	1.92	N	005070	1000	325 억	4016742	N	N	2076	N	N
19	20241227	150207	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51600	-700	5	-1.34	10479649600	202698	111.77	52000	53400	50800	67900	36700	52300	51700.80	12.36	0	56905	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	16776	59.86	3.50	12	0.62	862.00	14732.00	194300	20240221	-73.44	50800	20241227	1.57	194300	-73.44	20240221	50800	1.57	20241227	194300	-73.44	20240221	50800	1.57	20241227	1.92	N	005070	1000	325 억	4016742	N	N	438	N	N
20	20241227	140209	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51000	-1300	5	-2.49	8312156600	160623	88.57	52000	53400	50800	67900	36700	52300	51749.48	12.36	0	50515	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	16580	59.16	3.46	12	0.49	862.00	14732.00	194300	20240221	-73.75	50800	20241227	0.39	194300	-73.75	20240221	50800	0.39	20241227	194300	-73.75	20240221	50800	0.39	20241227	1.92	N	005070	1000	325 억	4016742	N	N	438	N	N
21	20241227	130208	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51300	-1000	5	-1.91	7184558500	138554	76.40	52000	53400	50900	67900	36700	52300	51853.85	12.36	0	50746	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	16678	59.51	3.48	12	0.43	862.00	14732.00	194300	20240221	-73.60	50900	20241227	0.79	194300	-73.60	20240221	50900	0.79	20241227	194300	-73.60	20240221	50900	0.79	20241227	1.92	N	005070	1000	325 억	4016742	N	N	438	N	N
22	20241227	120206	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51300	-1000	5	-1.91	6528315300	125746	69.34	52000	53400	51000	67900	36700	52300	51916.68	12.36	0	46569	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	16678	59.51	3.48	12	0.39	862.00	14732.00	194300	20240221	-73.60	51000	20241227	0.59	194300	-73.60	20240221	51000	0.59	20241227	194300	-73.60	20240221	51000	0.59	20241227	1.92	N	005070	1000	325 억	4016742	N	N	438	N	N
23	20241227	110207	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51400	-900	5	-1.72	4153890100	79356	43.76	52000	53400	51400	67900	36700	52300	52345.00	12.36	0	25577	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	16711	59.63	3.49	12	0.24	862.00	14732.00	194300	20240221	-73.55	51400	20241227	0.00	194300	-73.55	20240221	51400	0.00	20241227	194300	-73.55	20240221	51400	0.00	20241227	1.92	N	005070	1000	325 억	4016742	N	N	438	N	N
24	20241227	100207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53200	900	2	1.72	2297308700	43679	24.09	52000	53400	51800	67900	36700	52300	52595.27	12.36	0	9535	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	17296	61.72	3.61	12	0.13	862.00	14732.00	194300	20240221	-72.62	51400	20241223	3.50	194300	-72.62	20240221	51400	3.50	20241223	194300	-72.62	20240221	51400	3.50	20241223	1.92	N	005070	1000	325 억	4016742	N	N	438	N	N
25	20241227	090209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52700	400	2	0.76	286606000	5448	3.00	52000	53100	52000	67900	36700	52300	52607.56	12.36	0	2850	55100	53700	52900	51500	50700	53300	51100	325	15600	1000	37650	100	1	32510756	17133	61.14	3.58	12	0.02	862.00	14732.00	194300	20240221	-72.88	51400	20241223	2.53	194300	-72.88	20240221	51400	2.53	20241223	194300	-72.88	20240221	51400	2.53	20241223	1.92	N	005070	1000	325 억	4016742	N	N	438	N	N
26	20241226	160207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-1700	5	-3.15	9440312400	178799	105.02	54200	54300	52100	70200	37800	54000	52799.52	12.36	0	-5167	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	17003	60.67	3.55	12	0.55	862.00	14732.00	194300	20240221	-73.08	51400	20241223	1.75	194300	-73.08	20240221	51400	1.75	20241223	194300	-73.08	20240221	51400	1.75	20241223	1.98	N	005070	1000	325 억	4017293	N	N	436	N	N
27	20241226	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52400	-1600	5	-2.96	8570253400	162157	95.24	54200	54300	52200	70200	37800	54000	52851.58	12.36	0	-6268	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	17036	60.79	3.56	12	0.50	862.00	14732.00	194300	20240221	-73.03	51400	20241223	1.95	194300	-73.03	20240221	51400	1.95	20241223	194300	-73.03	20240221	51400	1.95	20241223	1.98	N	005070	1000	325 억	4017293	N	N	1977	N	N
28	20241226	140206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-1800	5	-3.33	7436580100	140549	82.55	54200	54300	52200	70200	37800	54000	52910.94	12.36	0	-12701	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	16971	60.56	3.54	12	0.43	862.00	14732.00	194300	20240221	-73.13	51400	20241223	1.56	194300	-73.13	20240221	51400	1.56	20241223	194300	-73.13	20240221	51400	1.56	20241223	1.98	N	005070	1000	325 억	4017293	N	N	1977	N	N
29	20241226	130207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52800	-1200	5	-2.22	5778187900	108970	64.00	54200	54300	52200	70200	37800	54000	53025.49	12.36	0	-9755	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	17166	61.25	3.58	12	0.34	862.00	14732.00	194300	20240221	-72.83	51400	20241223	2.72	194300	-72.83	20240221	51400	2.72	20241223	194300	-72.83	20240221	51400	2.72	20241223	1.98	N	005070	1000	325 억	4017293	N	N	1977	N	N
30	20241226	120207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52900	-1100	5	-2.04	5387440500	101577	59.66	54200	54300	52200	70200	37800	54000	53038.00	12.36	0	-12263	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	17198	61.37	3.59	12	0.31	862.00	14732.00	194300	20240221	-72.77	51400	20241223	2.92	194300	-72.77	20240221	51400	2.92	20241223	194300	-72.77	20240221	51400	2.92	20241223	1.98	N	005070	1000	325 억	4017293	N	N	1977	N	N
31	20241226	110207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53200	-800	5	-1.48	4509494600	84945	49.89	54200	54300	52200	70200	37800	54000	53087.23	12.36	0	-13538	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	17296	61.72	3.61	12	0.26	862.00	14732.00	194300	20240221	-72.62	51400	20241223	3.50	194300	-72.62	20240221	51400	3.50	20241223	194300	-72.62	20240221	51400	3.50	20241223	1.98	N	005070	1000	325 억	4017293	N	N	1977	N	N
32	20241226	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53100	-900	5	-1.67	3334164100	62865	36.92	54200	54300	52200	70200	37800	54000	53036.89	12.36	0	-22221	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	17263	61.60	3.60	12	0.19	862.00	14732.00	194300	20240221	-72.67	51400	20241223	3.31	194300	-72.67	20240221	51400	3.31	20241223	194300	-72.67	20240221	51400	3.31	20241223	1.98	N	005070	1000	325 억	4017293	N	N	1977	N	N
33	20241226	090206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	0	3	0.00	198693200	3673	2.16	54200	54300	53900	70200	37800	54000	54095.62	12.36	0	-2567	58533	56266	54933	52666	51333	55600	52000	325	16200	1000	38880	100	1	32510756	17556	62.65	3.67	12	0.01	862.00	14732.00	194300	20240221	-72.21	51400	20241223	5.06	194300	-72.21	20240221	51400	5.06	20241223	194300	-72.21	20240221	51400	5.06	20241223	1.98	N	005070	1000	325 억	4017293	N	N	1977	N	N
34	20241224	160207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-1600	5	-2.88	9338172800	169102	84.28	56000	57200	53600	72200	39000	55600	55226.20	12.30	0	-6054	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	17556	62.65	3.67	12	0.52	862.00	14732.00	194300	20240221	-72.21	51400	20241223	5.06	194300	-72.21	20240221	51400	5.06	20241223	194300	-72.21	20240221	51400	5.06	20241223	1.96	N	005070	1000	325 억	3999471	N	N	1977	N	N
35	20241224	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-1500	5	-2.70	8250113200	148893	74.21	56000	57200	53800	72200	39000	55600	55409.68	12.30	0	-7183	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	17588	62.76	3.67	12	0.46	862.00	14732.00	194300	20240221	-72.16	51400	20241223	5.25	194300	-72.16	20240221	51400	5.25	20241223	194300	-72.16	20240221	51400	5.25	20241223	1.96	N	005070	1000	325 억	3999471	N	N	2366	N	N
36	20241224	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-1000	5	-1.80	6581867300	118101	58.86	56000	57200	54500	72200	39000	55600	55730.83	12.30	0	-7167	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	17751	63.34	3.71	12	0.36	862.00	14732.00	194300	20240221	-71.90	51400	20241223	6.23	194300	-71.90	20240221	51400	6.23	20241223	194300	-71.90	20240221	51400	6.23	20241223	1.96	N	005070	1000	325 억	3999471	N	N	2366	N	N
37	20241224	130207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-900	5	-1.62	5515198400	98613	49.15	56000	57200	54500	72200	39000	55600	55927.70	12.30	0	-12708	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	17783	63.46	3.71	12	0.30	862.00	14732.00	194300	20240221	-71.85	51400	20241223	6.42	194300	-71.85	20240221	51400	6.42	20241223	194300	-71.85	20240221	51400	6.42	20241223	1.96	N	005070	1000	325 억	3999471	N	N	2366	N	N
38	20241224	120206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-300	5	-0.54	4725998200	84234	41.98	56000	57200	55000	72200	39000	55600	56105.59	12.30	0	-11489	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	17978	64.15	3.75	12	0.26	862.00	14732.00	194300	20240221	-71.54	51400	20241223	7.59	194300	-71.54	20240221	51400	7.59	20241223	194300	-71.54	20240221	51400	7.59	20241223	1.96	N	005070	1000	325 억	3999471	N	N	2366	N	N
39	20241224	110207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-200	5	-0.36	4187106300	74492	37.13	56000	57200	55300	72200	39000	55600	56208.80	12.30	0	-11026	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	18011	64.27	3.76	12	0.23	862.00	14732.00	194300	20240221	-71.49	51400	20241223	7.78	194300	-71.49	20240221	51400	7.78	20241223	194300	-71.49	20240221	51400	7.78	20241223	1.96	N	005070	1000	325 억	3999471	N	N	2366	N	N
40	20241224	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	200	2	0.36	3276676500	58123	28.97	56000	57200	55300	72200	39000	55600	56374.87	12.30	0	-6855	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	18141	64.73	3.79	12	0.18	862.00	14732.00	194300	20240221	-71.28	51400	20241223	8.56	194300	-71.28	20240221	51400	8.56	20241223	194300	-71.28	20240221	51400	8.56	20241223	1.96	N	005070	1000	325 억	3999471	N	N	2366	N	N
41	20241224	090208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-300	5	-0.54	247229600	4442	2.21	56000	56000	55300	72200	39000	55600	55657.27	12.30	0	-512	58933	57266	54333	52666	49733	58100	53500	325	16600	1000	40030	100	1	32510756	17978	64.15	3.75	12	0.01	862.00	14732.00	194300	20240221	-71.54	51400	20241223	7.59	194300	-71.54	20240221	51400	7.59	20241223	194300	-71.54	20240221	51400	7.59	20241223	1.96	N	005070	1000	325 억	3999471	N	N	2366	N	N
42	20241223	160205	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55600	1800	2	3.35	10891817600	199660	116.13	53900	56000	51400	69900	37700	53800	54548.22	12.06	-2088	58806	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	18076	64.50	3.77	12	0.61	862.00	14732.00	194300	20240221	-71.38	51400	20241223	8.17	194300	-71.38	20240221	51400	8.17	20241223	194300	-71.38	20240221	51400	8.17	20241223	1.86	N	005070	1000	325 억	3920174	N	N	2366	N	N
43	20241223	150206	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55500	1700	2	3.16	9933657800	182436	106.12	53900	56000	51400	69900	37700	53800	54451.99	12.06	-2088	52636	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	18043	64.39	3.77	12	0.56	862.00	14732.00	194300	20240221	-71.44	51400	20241223	7.98	194300	-71.44	20240221	51400	7.98	20241223	194300	-71.44	20240221	51400	7.98	20241223	1.86	N	005070	1000	325 억	3920174	N	N	741	N	N
44	20241223	140205	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55100	1300	2	2.42	9000736600	165666	96.36	53900	56000	51400	69900	37700	53800	54332.32	12.06	-2088	46799	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	17913	63.92	3.74	12	0.51	862.00	14732.00	194300	20240221	-71.64	51400	20241223	7.20	194300	-71.64	20240221	51400	7.20	20241223	194300	-71.64	20240221	51400	7.20	20241223	1.86	N	005070	1000	325 억	3920174	N	N	741	N	N
45	20241223	130206	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55200	1400	2	2.60	8532479800	157198	91.44	53900	56000	51400	69900	37700	53800	54280.17	12.06	-2088	44876	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	17946	64.04	3.75	12	0.48	862.00	14732.00	194300	20240221	-71.59	51400	20241223	7.39	194300	-71.59	20240221	51400	7.39	20241223	194300	-71.59	20240221	51400	7.39	20241223	1.86	N	005070	1000	325 억	3920174	N	N	741	N	N
46	20241223	120206	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55500	1700	2	3.16	8096891700	149329	86.86	53900	56000	51400	69900	37700	53800	54223.33	12.06	-2088	43618	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	18043	64.39	3.77	12	0.46	862.00	14732.00	194300	20240221	-71.44	51400	20241223	7.98	194300	-71.44	20240221	51400	7.98	20241223	194300	-71.44	20240221	51400	7.98	20241223	1.86	N	005070	1000	325 억	3920174	N	N	741	N	N
47	20241223	110206	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55600	1800	2	3.35	6955017700	128682	74.85	53900	56000	51400	69900	37700	53800	54049.13	12.06	-2088	34290	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	18076	64.50	3.77	12	0.40	862.00	14732.00	194300	20240221	-71.38	51400	20241223	8.17	194300	-71.38	20240221	51400	8.17	20241223	194300	-71.38	20240221	51400	8.17	20241223	1.86	N	005070	1000	325 억	3920174	N	N	741	N	N
48	20241223	100206	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53500	-300	5	-0.56	3694901600	69438	40.39	53900	54600	51400	69900	37700	53800	53206.99	12.06	-2088	17277	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	17393	62.06	3.63	12	0.21	862.00	14732.00	194300	20240221	-72.47	51400	20241223	4.09	194300	-72.47	20240221	51400	4.09	20241223	194300	-72.47	20240221	51400	4.09	20241223	1.86	N	005070	1000	325 억	3920174	N	N	741	N	N
49	20241223	090206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	500	2	0.93	415732300	7692	4.47	53900	54500	53900	69900	37700	53800	54065.67	12.06	-2088	1889	56666	55232	54166	52732	51666	54700	52200	325	16100	1000	38730	100	1	32510756	17653	62.99	3.69	12	0.02	862.00	14732.00	194300	20240221	-72.05	52000	20241209	4.42	194300	-72.05	20240221	52000	4.42	20241209	194300	-72.05	20240221	52000	4.42	20241209	1.86	N	005070	1000	325 억	3920174	N	N	741	N	N
50	20241220	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-1400	5	-2.54	9079956300	168651	89.74	55600	55600	53100	71700	38700	55200	53838.34	11.91	0	-33894	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17491	62.41	3.65	12	0.52	862.00	14732.00	194300	20240221	-72.31	52000	20241209	3.46	194300	-72.31	20240221	52000	3.46	20241209	194300	-72.31	20240221	52000	3.46	20241209	1.95	N	005070	1000	325 억	3872329	N	N	731	N	N
51	20241220	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-1900	5	-3.44	7526508200	139587	74.27	55600	55600	53200	71700	38700	55200	53918.85	11.91	0	-30068	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17328	61.83	3.62	12	0.43	862.00	14732.00	194300	20240221	-72.57	52000	20241209	2.50	194300	-72.57	20240221	52000	2.50	20241209	194300	-72.57	20240221	52000	2.50	20241209	1.95	N	005070	1000	325 억	3872329	N	N	2826	N	N
52	20241220	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53700	-1500	5	-2.72	6562164900	121551	64.68	55600	55600	53300	71700	38700	55200	53985.85	11.91	0	-28742	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17458	62.30	3.65	12	0.37	862.00	14732.00	194300	20240221	-72.36	52000	20241209	3.27	194300	-72.36	20240221	52000	3.27	20241209	194300	-72.36	20240221	52000	3.27	20241209	1.95	N	005070	1000	325 억	3872329	N	N	2826	N	N
53	20241220	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53700	-1500	5	-2.72	5278366600	97559	51.91	55600	55600	53300	71700	38700	55200	54103.14	11.91	0	-21503	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17458	62.30	3.65	12	0.30	862.00	14732.00	194300	20240221	-72.36	52000	20241209	3.27	194300	-72.36	20240221	52000	3.27	20241209	194300	-72.36	20240221	52000	3.27	20241209	1.95	N	005070	1000	325 억	3872329	N	N	2826	N	N
54	20241220	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-1700	5	-3.08	4713496500	87001	46.29	55600	55600	53300	71700	38700	55200	54176.23	11.91	0	-22423	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17393	62.06	3.63	12	0.27	862.00	14732.00	194300	20240221	-72.47	52000	20241209	2.88	194300	-72.47	20240221	52000	2.88	20241209	194300	-72.47	20240221	52000	2.88	20241209	1.95	N	005070	1000	325 억	3872329	N	N	2826	N	N
55	20241220	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-1300	5	-2.36	3529983200	64926	34.55	55600	55600	53800	71700	38700	55200	54367.95	11.91	0	-23265	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17523	62.53	3.66	12	0.20	862.00	14732.00	194300	20240221	-72.26	52000	20241209	3.65	194300	-72.26	20240221	52000	3.65	20241209	194300	-72.26	20240221	52000	3.65	20241209	1.95	N	005070	1000	325 억	3872329	N	N	2826	N	N
56	20241220	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-500	5	-0.91	1946213800	35693	18.99	55600	55600	54100	71700	38700	55200	54524.44	11.91	0	-7789	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17783	63.46	3.71	12	0.11	862.00	14732.00	194300	20240221	-71.85	52000	20241209	5.19	194300	-71.85	20240221	52000	5.19	20241209	194300	-71.85	20240221	52000	5.19	20241209	1.95	N	005070	1000	325 억	3872329	N	N	2826	N	N
57	20241220	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-200	5	-0.36	184656100	3333	1.77	55600	55600	55000	71700	38700	55200	55409.15	11.91	0	-2050	57266	56232	55466	54432	53666	55850	54050	325	16500	1000	39740	100	1	32510756	17881	63.81	3.73	12	0.01	862.00	14732.00	194300	20240221	-71.69	52000	20241209	5.77	194300	-71.69	20240221	52000	5.77	20241209	194300	-71.69	20240221	52000	5.77	20241209	1.95	N	005070	1000	325 억	3872329	N	N	2826	N	N
58	20241219	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-2000	5	-3.50	10263409900	185658	87.36	55900	56500	54700	74300	40100	57200	55281.72	12.07	0	-57458	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	17946	64.04	3.75	12	0.57	862.00	14732.00	194300	20240221	-71.59	52000	20241209	6.15	194300	-71.59	20240221	52000	6.15	20241209	194300	-71.59	20240221	52000	6.15	20241209	2.00	N	005070	1000	325 억	3924194	N	N	2811	N	N
59	20241219	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-2000	5	-3.50	9138560700	165265	77.77	55900	56500	54700	74300	40100	57200	55296.41	12.07	0	-55576	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	17946	64.04	3.75	12	0.51	862.00	14732.00	194300	20240221	-71.59	52000	20241209	6.15	194300	-71.59	20240221	52000	6.15	20241209	194300	-71.59	20240221	52000	6.15	20241209	2.00	N	005070	1000	325 억	3924194	N	N	3653	N	N
60	20241219	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-1500	5	-2.62	8501560500	153760	72.35	55900	56500	54700	74300	40100	57200	55291.11	12.07	0	-53334	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	18108	64.62	3.78	12	0.47	862.00	14732.00	194300	20240221	-71.33	52000	20241209	7.12	194300	-71.33	20240221	52000	7.12	20241209	194300	-71.33	20240221	52000	7.12	20241209	2.00	N	005070	1000	325 억	3924194	N	N	3653	N	N
61	20241219	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-1300	5	-2.27	8019149100	145109	68.28	55900	56500	54700	74300	40100	57200	55262.93	12.07	0	-52996	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	18174	64.85	3.79	12	0.45	862.00	14732.00	194300	20240221	-71.23	52000	20241209	7.50	194300	-71.23	20240221	52000	7.50	20241209	194300	-71.23	20240221	52000	7.50	20241209	2.00	N	005070	1000	325 억	3924194	N	N	3653	N	N
62	20241219	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-1300	5	-2.27	6802731000	123351	58.04	55900	56100	54700	74300	40100	57200	55149.38	12.07	0	-53848	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	18174	64.85	3.79	12	0.38	862.00	14732.00	194300	20240221	-71.23	52000	20241209	7.50	194300	-71.23	20240221	52000	7.50	20241209	194300	-71.23	20240221	52000	7.50	20241209	2.00	N	005070	1000	325 억	3924194	N	N	3653	N	N
63	20241219	110205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-2300	5	-4.02	5732925700	104021	48.95	55900	55900	54700	74300	40100	57200	55113.16	12.07	0	-51303	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	17848	63.69	3.73	12	0.32	862.00	14732.00	194300	20240221	-71.74	52000	20241209	5.58	194300	-71.74	20240221	52000	5.58	20241209	194300	-71.74	20240221	52000	5.58	20241209	2.00	N	005070	1000	325 억	3924194	N	N	3653	N	N
64	20241219	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-2200	5	-3.85	3871624600	70132	33.00	55900	55900	54800	74300	40100	57200	55204.82	12.07	0	-37545	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	17881	63.81	3.73	12	0.22	862.00	14732.00	194300	20240221	-71.69	52000	20241209	5.77	194300	-71.69	20240221	52000	5.77	20241209	194300	-71.69	20240221	52000	5.77	20241209	2.00	N	005070	1000	325 억	3924194	N	N	3653	N	N
65	20241219	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-2300	5	-4.02	473973700	8550	4.02	55900	55900	54900	74300	40100	57200	55435.52	12.07	0	-4126	58800	58000	56800	56000	54800	58400	56400	325	17100	1000	41180	100	1	32510756	17848	63.69	3.73	12	0.03	862.00	14732.00	194300	20240221	-71.74	52000	20241209	5.58	194300	-71.74	20240221	52000	5.58	20241209	194300	-71.74	20240221	52000	5.58	20241209	2.00	N	005070	1000	325 억	3924194	N	N	3653	N	N
66	20241218	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	1600	2	2.88	11922356500	211321	64.32	55900	57600	55600	72200	39000	55600	56415.88	11.97	0	36313	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18596	66.36	3.88	12	0.65	862.00	14732.00	194300	20240221	-70.56	52000	20241209	10.00	194300	-70.56	20240221	52000	10.00	20241209	194300	-70.56	20240221	52000	10.00	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3651	N	N
67	20241218	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	1700	2	3.06	10745944000	190797	58.08	55900	57500	55600	72200	39000	55600	56321.35	11.97	0	35114	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18629	66.47	3.89	12	0.59	862.00	14732.00	194300	20240221	-70.51	52000	20241209	10.19	194300	-70.51	20240221	52000	10.19	20241209	194300	-70.51	20240221	52000	10.19	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3440	N	N
68	20241218	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	1500	2	2.70	9109652200	162155	49.36	55900	57500	55600	72200	39000	55600	56178.67	11.97	0	32575	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18564	66.24	3.88	12	0.50	862.00	14732.00	194300	20240221	-70.61	52000	20241209	9.81	194300	-70.61	20240221	52000	9.81	20241209	194300	-70.61	20240221	52000	9.81	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3440	N	N
69	20241218	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56000	400	2	0.72	7096487500	126675	38.56	55900	56800	55600	72200	39000	55600	56021.22	11.97	0	18299	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18206	64.97	3.80	12	0.39	862.00	14732.00	194300	20240221	-71.18	52000	20241209	7.69	194300	-71.18	20240221	52000	7.69	20241209	194300	-71.18	20240221	52000	7.69	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3440	N	N
70	20241218	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	300	2	0.54	6633573400	118392	36.04	55900	56800	55600	72200	39000	55600	56030.59	11.97	0	17673	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18174	64.85	3.79	12	0.36	862.00	14732.00	194300	20240221	-71.23	52000	20241209	7.50	194300	-71.23	20240221	52000	7.50	20241209	194300	-71.23	20240221	52000	7.50	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3440	N	N
71	20241218	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	100	2	0.18	6183720800	110347	33.59	55900	56800	55600	72200	39000	55600	56038.87	11.97	0	18280	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18108	64.62	3.78	12	0.34	862.00	14732.00	194300	20240221	-71.33	52000	20241209	7.12	194300	-71.33	20240221	52000	7.12	20241209	194300	-71.33	20240221	52000	7.12	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3440	N	N
72	20241218	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	100	2	0.18	4579611800	81712	24.87	55900	56800	55600	72200	39000	55600	56045.77	11.97	0	17366	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18108	64.62	3.78	12	0.25	862.00	14732.00	194300	20240221	-71.33	52000	20241209	7.12	194300	-71.33	20240221	52000	7.12	20241209	194300	-71.33	20240221	52000	7.12	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3440	N	N
73	20241218	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	700	2	1.26	276757200	4921	1.50	55900	56600	55900	72200	39000	55600	56240.03	11.97	0	1201	60000	57800	56500	54300	53000	57150	53650	325	16600	1000	40030	100	1	32510756	18304	65.31	3.82	12	0.02	862.00	14732.00	194300	20240221	-71.02	52000	20241209	8.27	194300	-71.02	20240221	52000	8.27	20241209	194300	-71.02	20240221	52000	8.27	20241209	1.96	N	005070	1000	325 억	3890273	N	N	3440	N	N
74	20241217	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-2400	5	-4.14	18228018100	326416	161.67	58200	58700	55200	75400	40600	58000	55841.24	11.82	0	-10149	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	18076	64.50	3.77	12	1.00	862.00	14732.00	194300	20240221	-71.38	52000	20241209	6.92	194300	-71.38	20240221	52000	6.92	20241209	194300	-71.38	20240221	52000	6.92	20241209	1.91	N	005070	1000	325 억	3843924	N	N	3440	N	N
75	20241217	150203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-2600	5	-4.48	12880726200	229998	113.91	58200	58700	55300	75400	40600	58000	56000.96	11.82	0	175	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	18011	64.27	3.76	12	0.71	862.00	14732.00	194300	20240221	-71.49	52000	20241209	6.54	194300	-71.49	20240221	52000	6.54	20241209	194300	-71.49	20240221	52000	6.54	20241209	1.91	N	005070	1000	325 억	3843924	N	N	2478	N	N
76	20241217	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1900	5	-3.28	10703001500	191012	94.60	58200	58700	55300	75400	40600	58000	56029.95	11.82	0	-2664	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	18239	65.08	3.81	12	0.59	862.00	14732.00	194300	20240221	-71.13	52000	20241209	7.88	194300	-71.13	20240221	52000	7.88	20241209	194300	-71.13	20240221	52000	7.88	20241209	1.91	N	005070	1000	325 억	3843924	N	N	2478	N	N
77	20241217	130200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-2400	5	-4.14	9412683900	167950	83.18	58200	58700	55300	75400	40600	58000	56040.96	11.82	0	-15954	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	18076	64.50	3.77	12	0.52	862.00	14732.00	194300	20240221	-71.38	52000	20241209	6.92	194300	-71.38	20240221	52000	6.92	20241209	194300	-71.38	20240221	52000	6.92	20241209	1.91	N	005070	1000	325 억	3843924	N	N	2478	N	N
78	20241217	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-2300	5	-3.97	8047824200	143418	71.03	58200	58700	55300	75400	40600	58000	56110.39	11.82	0	-11357	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	18108	64.62	3.78	12	0.44	862.00	14732.00	194300	20240221	-71.33	52000	20241209	7.12	194300	-71.33	20240221	52000	7.12	20241209	194300	-71.33	20240221	52000	7.12	20241209	1.91	N	005070	1000	325 억	3843924	N	N	2478	N	N
79	20241217	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-2100	5	-3.62	7227841700	128730	63.76	58200	58700	55300	75400	40600	58000	56142.84	11.82	0	-13055	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	18174	64.85	3.79	12	0.40	862.00	14732.00	194300	20240221	-71.23	52000	20241209	7.50	194300	-71.23	20240221	52000	7.50	20241209	194300	-71.23	20240221	52000	7.50	20241209	1.91	N	005070	1000	325 억	3843924	N	N	2478	N	N
80	20241217	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-2100	5	-3.62	5364479600	95425	47.26	58200	58700	55300	75400	40600	58000	56210.92	11.82	0	-7200	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	18174	64.85	3.79	12	0.29	862.00	14732.00	194300	20240221	-71.23	52000	20241209	7.50	194300	-71.23	20240221	52000	7.50	20241209	194300	-71.23	20240221	52000	7.50	20241209	1.91	N	005070	1000	325 억	3843924	N	N	2478	N	N
81	20241217	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	500	2	0.86	315522600	5431	2.69	58200	58700	57800	75400	40600	58000	58102.42	11.82	0	-991	61600	59800	58800	57000	56000	59300	56500	325	17400	1000	41760	100	1	32510756	19019	67.87	3.97	12	0.02	862.00	14732.00	194300	20240221	-69.89	52000	20241209	12.50	194300	-69.89	20240221	52000	12.50	20241209	194300	-69.89	20240221	52000	12.50	20241209	1.91	N	005070	1000	325 억	3843924	N	N	2478	N	N
82	20241216	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	-300	5	-0.51	11773226300	200029	93.21	59300	60600	57800	75700	40900	58300	58858.59	11.75	0	-33504	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	18856	67.29	3.94	12	0.62	862.00	14732.00	194300	20240221	-70.15	52000	20241209	11.54	194300	-70.15	20240221	52000	11.54	20241209	194300	-70.15	20240221	52000	11.54	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2478	N	N
83	20241216	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-200	5	-0.34	8424355500	142292	66.31	59300	60600	58100	75700	40900	58300	59204.70	11.75	0	-25059	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	18889	67.40	3.94	12	0.44	862.00	14732.00	194300	20240221	-70.10	52000	20241209	11.73	194300	-70.10	20240221	52000	11.73	20241209	194300	-70.10	20240221	52000	11.73	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2384	N	N
84	20241216	140203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58900	600	2	1.03	6571396800	110548	51.52	59300	60600	58600	75700	40900	58300	59443.83	11.75	0	-20167	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	19149	68.33	4.00	12	0.34	862.00	14732.00	194300	20240221	-69.69	52000	20241209	13.27	194300	-69.69	20240221	52000	13.27	20241209	194300	-69.69	20240221	52000	13.27	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2384	N	N
85	20241216	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	1100	2	1.89	6032376500	101425	47.26	59300	60600	58600	75700	40900	58300	59476.23	11.75	0	-19264	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	19311	68.91	4.03	12	0.31	862.00	14732.00	194300	20240221	-69.43	52000	20241209	14.23	194300	-69.43	20240221	52000	14.23	20241209	194300	-69.43	20240221	52000	14.23	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2384	N	N
86	20241216	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59300	1000	2	1.72	5631703500	94660	44.11	59300	60600	58600	75700	40900	58300	59494.02	11.75	0	-19279	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	19279	68.79	4.03	12	0.29	862.00	14732.00	194300	20240221	-69.48	52000	20241209	14.04	194300	-69.48	20240221	52000	14.04	20241209	194300	-69.48	20240221	52000	14.04	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2384	N	N
87	20241216	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59200	900	2	1.54	5059944500	84995	39.61	59300	60600	58600	75700	40900	58300	59532.26	11.75	0	-16115	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	19246	68.68	4.02	12	0.26	862.00	14732.00	194300	20240221	-69.53	52000	20241209	13.85	194300	-69.53	20240221	52000	13.85	20241209	194300	-69.53	20240221	52000	13.85	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2384	N	N
88	20241216	100203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	700	2	1.20	4139896100	69378	32.33	59300	60600	58800	75700	40900	58300	59671.60	11.75	0	-14740	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	19181	68.45	4.00	12	0.21	862.00	14732.00	194300	20240221	-69.63	52000	20241209	13.46	194300	-69.63	20240221	52000	13.46	20241209	194300	-69.63	20240221	52000	13.46	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2384	N	N
89	20241216	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	1300	2	2.23	521846200	8733	4.07	59300	60600	59300	75700	40900	58300	59755.66	11.75	0	-558	60233	59266	58533	57566	56833	58900	57200	325	17400	1000	41970	100	1	32510756	19376	69.14	4.05	12	0.03	862.00	14732.00	194300	20240221	-69.33	52000	20241209	14.62	194300	-69.33	20240221	52000	14.62	20241209	194300	-69.33	20240221	52000	14.62	20241209	1.94	N	005070	1000	325 억	3821250	N	N	2384	N	N
90	20241213	160158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-800	5	-1.35	12411309300	212009	68.70	58900	59500	57800	76800	41400	59100	58541.10	11.75	0	-666	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	18954	67.63	3.96	12	0.65	862.00	14732.00	194300	20240221	-69.99	52000	20241209	12.12	194300	-69.99	20240221	52000	12.12	20241209	194300	-69.99	20240221	52000	12.12	20241209	1.88	N	005070	1000	325 억	3820926	N	N	2384	N	N
91	20241213	150203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-800	5	-1.35	8836511900	150635	48.81	58900	59500	57800	76800	41400	59100	58661.16	11.75	0	-12498	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	18954	67.63	3.96	12	0.46	862.00	14732.00	194300	20240221	-69.99	52000	20241209	12.12	194300	-69.99	20240221	52000	12.12	20241209	194300	-69.99	20240221	52000	12.12	20241209	1.88	N	005070	1000	325 억	3820926	N	N	3924	N	N
92	20241213	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-300	5	-0.51	7128228200	121493	39.37	58900	59500	57800	76800	41400	59100	58671.22	11.75	0	-9712	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	19116	68.21	3.99	12	0.37	862.00	14732.00	194300	20240221	-69.74	52000	20241209	13.08	194300	-69.74	20240221	52000	13.08	20241209	194300	-69.74	20240221	52000	13.08	20241209	1.88	N	005070	1000	325 억	3820926	N	N	3924	N	N
93	20241213	130203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	300	2	0.51	5761765200	98356	31.87	58900	59500	57800	76800	41400	59100	58579.66	11.75	0	-2594	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	19311	68.91	4.03	12	0.30	862.00	14732.00	194300	20240221	-69.43	52000	20241209	14.23	194300	-69.43	20240221	52000	14.23	20241209	194300	-69.43	20240221	52000	14.23	20241209	1.88	N	005070	1000	325 억	3820926	N	N	3924	N	N
94	20241213	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-500	5	-0.85	4738919100	81039	26.26	58900	59100	57800	76800	41400	59100	58475.47	11.75	0	-3945	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	19051	67.98	3.98	12	0.25	862.00	14732.00	194300	20240221	-69.84	52000	20241209	12.69	194300	-69.84	20240221	52000	12.69	20241209	194300	-69.84	20240221	52000	12.69	20241209	1.88	N	005070	1000	325 억	3820926	N	N	3924	N	N
95	20241213	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-500	5	-0.85	4166628100	71272	23.10	58900	59100	57800	76800	41400	59100	58459.13	11.75	0	-3806	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	19051	67.98	3.98	12	0.22	862.00	14732.00	194300	20240221	-69.84	52000	20241209	12.69	194300	-69.84	20240221	52000	12.69	20241209	194300	-69.84	20240221	52000	12.69	20241209	1.88	N	005070	1000	325 억	3820926	N	N	3924	N	N
96	20241213	100203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-800	5	-1.35	2978564900	50998	16.53	58900	59100	57800	76800	41400	59100	58402.78	11.75	0	-6366	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	18954	67.63	3.96	12	0.16	862.00	14732.00	194300	20240221	-69.99	52000	20241209	12.12	194300	-69.99	20240221	52000	12.12	20241209	194300	-69.99	20240221	52000	12.12	20241209	1.88	N	005070	1000	325 억	3820926	N	N	3924	N	N
97	20241213	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	-900	5	-1.52	294533600	5027	1.63	58900	58900	58000	76800	41400	59100	58569.10	11.75	0	-1739	62500	60800	58800	57100	55100	59800	56100	325	17700	1000	42550	100	1	32510756	18921	67.52	3.95	12	0.02	862.00	14732.00	194300	20240221	-70.05	52000	20241209	11.92	194300	-70.05	20240221	52000	11.92	20241209	194300	-70.05	20240221	52000	11.92	20241209	1.88	N	005070	1000	325 억	3820926	N	N	3924	N	N
98	20241212	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	500	2	0.85	17909285300	306531	117.78	60500	60500	56800	76100	41100	58600	58424.96	11.82	0	3302	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	19214	68.56	4.01	12	0.94	862.00	14732.00	194300	20240221	-69.58	52000	20241209	13.65	194300	-69.58	20240221	52000	13.65	20241209	194300	-69.58	20240221	52000	13.65	20241209	1.91	N	005070	1000	325 억	3842389	N	N	3924	N	N
99	20241212	150203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58900	300	2	0.51	12613933800	216980	83.37	60500	60500	56800	76100	41100	58600	58134.09	11.82	0	-6409	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	19149	68.33	4.00	12	0.67	862.00	14732.00	194300	20240221	-69.69	52000	20241209	13.27	194300	-69.69	20240221	52000	13.27	20241209	194300	-69.69	20240221	52000	13.27	20241209	1.91	N	005070	1000	325 억	3842389	N	N	2100	N	N
100	20241212	140203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-900	5	-1.54	11212586900	192922	74.13	60500	60500	56800	76100	41100	58600	58119.79	11.82	0	-4213	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	18759	66.94	3.92	12	0.59	862.00	14732.00	194300	20240221	-70.30	52000	20241209	10.96	194300	-70.30	20240221	52000	10.96	20241209	194300	-70.30	20240221	52000	10.96	20241209	1.91	N	005070	1000	325 억	3842389	N	N	2100	N	N
101	20241212	130202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-1300	5	-2.22	10211638000	175518	67.44	60500	60500	56800	76100	41100	58600	58180.00	11.82	0	-260	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	18629	66.47	3.89	12	0.54	862.00	14732.00	194300	20240221	-70.51	52000	20241209	10.19	194300	-70.51	20240221	52000	10.19	20241209	194300	-70.51	20240221	52000	10.19	20241209	1.91	N	005070	1000	325 억	3842389	N	N	2100	N	N
102	20241212	120201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-1200	5	-2.05	9069063800	155535	59.76	60500	60500	57100	76100	41100	58600	58308.83	11.82	0	7075	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	18661	66.59	3.90	12	0.48	862.00	14732.00	194300	20240221	-70.46	52000	20241209	10.38	194300	-70.46	20240221	52000	10.38	20241209	194300	-70.46	20240221	52000	10.38	20241209	1.91	N	005070	1000	325 억	3842389	N	N	2100	N	N
103	20241212	110202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	-400	5	-0.68	7374114100	126144	48.47	60500	60500	57200	76100	41100	58600	58457.91	11.82	0	6840	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	18921	67.52	3.95	12	0.39	862.00	14732.00	194300	20240221	-70.05	52000	20241209	11.92	194300	-70.05	20240221	52000	11.92	20241209	194300	-70.05	20240221	52000	11.92	20241209	1.91	N	005070	1000	325 억	3842389	N	N	2100	N	N
104	20241212	100202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-300	5	-0.51	3648975300	61830	23.76	60500	60500	57900	76100	41100	58600	59016.26	11.82	0	-11714	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	18954	67.63	3.96	12	0.19	862.00	14732.00	194300	20240221	-69.99	52000	20241209	12.12	194300	-69.99	20240221	52000	12.12	20241209	194300	-69.99	20240221	52000	12.12	20241209	1.91	N	005070	1000	325 억	3842389	N	N	2100	N	N
105	20241212	090202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	1300	2	2.22	656688300	10921	4.20	60500	60500	59300	76100	41100	58600	60130.78	11.82	0	-5219	61933	60266	57833	56166	53733	61100	57000	325	17500	1000	42190	100	1	32510756	19474	69.49	4.07	12	0.03	862.00	14732.00	194300	20240221	-69.17	52000	20241209	15.19	194300	-69.17	20240221	52000	15.19	20241209	194300	-69.17	20240221	52000	15.19	20241209	1.91	N	005070	1000	325 억	3842389	N	N	2100	N	N
106	20241211	160201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	2800	2	5.02	15044039100	258080	78.70	55400	59500	55400	72500	39100	55800	58294.51	11.69	0	9432	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	19051	67.98	3.98	12	0.79	862.00	14732.00	194300	20240221	-69.84	52000	20241209	12.69	194300	-69.84	20240221	52000	12.69	20241209	194300	-69.84	20240221	52000	12.69	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2100	N	N
107	20241211	150146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	2600	2	4.66	14091276700	241817	73.74	55400	59500	55400	72500	39100	55800	58275.47	11.69	0	2573	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	18986	67.75	3.96	12	0.74	862.00	14732.00	194300	20240221	-69.94	52000	20241209	12.31	194300	-69.94	20240221	52000	12.31	20241209	194300	-69.94	20240221	52000	12.31	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2984	N	N
108	20241211	140202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	2000	2	3.58	12908958700	221484	67.54	55400	59500	55400	72500	39100	55800	58287.21	11.69	0	2736	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	18791	67.05	3.92	12	0.68	862.00	14732.00	194300	20240221	-70.25	52000	20241209	11.15	194300	-70.25	20240221	52000	11.15	20241209	194300	-70.25	20240221	52000	11.15	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2984	N	N
109	20241211	130202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	1900	2	3.41	12340944800	211653	64.54	55400	59500	55400	72500	39100	55800	58310.91	11.69	0	2509	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	18759	66.94	3.92	12	0.65	862.00	14732.00	194300	20240221	-70.30	52000	20241209	10.96	194300	-70.30	20240221	52000	10.96	20241209	194300	-70.30	20240221	52000	10.96	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2984	N	N
110	20241211	120202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	2500	2	4.48	11075318000	189823	57.88	55400	59500	55400	72500	39100	55800	58349.42	11.69	0	-4248	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	18954	67.63	3.96	12	0.58	862.00	14732.00	194300	20240221	-69.99	52000	20241209	12.12	194300	-69.99	20240221	52000	12.12	20241209	194300	-69.99	20240221	52000	12.12	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2984	N	N
111	20241211	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	3300	2	5.91	10244841800	175650	53.56	55400	59500	55400	72500	39100	55800	58329.52	11.69	0	-3627	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	19214	68.56	4.01	12	0.54	862.00	14732.00	194300	20240221	-69.58	52000	20241209	13.65	194300	-69.58	20240221	52000	13.65	20241209	194300	-69.58	20240221	52000	13.65	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2984	N	N
112	20241211	100202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58800	3000	2	5.38	6972814300	120047	36.61	55400	59500	55400	72500	39100	55800	58089.61	11.69	0	3031	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	19116	68.21	3.99	12	0.37	862.00	14732.00	194300	20240221	-69.74	52000	20241209	13.08	194300	-69.74	20240221	52000	13.08	20241209	194300	-69.74	20240221	52000	13.08	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2984	N	N
113	20241211	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	100	2	0.18	314529000	5646	1.72	55400	56300	55400	72500	39100	55800	55703.29	11.69	0	1636	58333	57066	54933	53666	51533	57700	54300	325	16700	1000	40170	100	1	32510756	18174	64.85	3.79	12	0.02	862.00	14732.00	194300	20240221	-71.23	52000	20241209	7.50	194300	-71.23	20240221	52000	7.50	20241209	194300	-71.23	20240221	52000	7.50	20241209	1.99	N	005070	1000	325 억	3799475	N	N	2984	N	N
114	20241210	160202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	3400	2	6.49	17745875000	326059	68.61	53000	56200	52800	68100	36700	52400	54427.11	11.58	0	19665	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	18141	64.73	3.79	12	1.00	862.00	14732.00	194300	20240221	-71.28	52000	20241209	7.31	194300	-71.28	20240221	52000	7.31	20241209	194300	-71.28	20240221	52000	7.31	20241209	2.00	N	005070	1000	325 억	3765594	N	N	2983	N	N
115	20241210	150202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	3000	2	5.73	16453984000	302932	63.74	53000	56100	52800	68100	36700	52400	54318.49	11.58	0	10819	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	18011	64.27	3.76	12	0.93	862.00	14732.00	194300	20240221	-71.49	52000	20241209	6.54	194300	-71.49	20240221	52000	6.54	20241209	194300	-71.49	20240221	52000	6.54	20241209	2.00	N	005070	1000	325 억	3765594	N	N	1354	N	N
116	20241210	140202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	3000	2	5.73	15034073000	277271	58.34	53000	56100	52800	68100	36700	52400	54224.41	11.58	0	6871	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	18011	64.27	3.76	12	0.85	862.00	14732.00	194300	20240221	-71.49	52000	20241209	6.54	194300	-71.49	20240221	52000	6.54	20241209	194300	-71.49	20240221	52000	6.54	20241209	2.00	N	005070	1000	325 억	3765594	N	N	1354	N	N
117	20241210	130201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	2900	2	5.53	12114563500	224743	47.29	53000	55400	52800	68100	36700	52400	53906.96	11.58	0	2418	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	17978	64.15	3.75	12	0.69	862.00	14732.00	194300	20240221	-71.54	52000	20241209	6.35	194300	-71.54	20240221	52000	6.35	20241209	194300	-71.54	20240221	52000	6.35	20241209	2.00	N	005070	1000	325 억	3765594	N	N	1354	N	N
118	20241210	120202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	2500	2	4.77	10657700700	198109	41.69	53000	55000	52800	68100	36700	52400	53800.19	11.58	0	-9576	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	17848	63.69	3.73	12	0.61	862.00	14732.00	194300	20240221	-71.74	52000	20241209	5.58	194300	-71.74	20240221	52000	5.58	20241209	194300	-71.74	20240221	52000	5.58	20241209	2.00	N	005070	1000	325 억	3765594	N	N	1354	N	N
119	20241210	110201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	1900	2	3.63	8927986100	166434	35.02	53000	54500	52800	68100	36700	52400	53646.02	11.58	0	-15047	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	17653	62.99	3.69	12	0.51	862.00	14732.00	194300	20240221	-72.05	52000	20241209	4.42	194300	-72.05	20240221	52000	4.42	20241209	194300	-72.05	20240221	52000	4.42	20241209	2.00	N	005070	1000	325 억	3765594	N	N	1354	N	N
120	20241210	100201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1200	2	2.29	6526737100	121971	25.66	53000	54100	52800	68100	36700	52400	53514.49	11.58	0	-10542	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	17426	62.18	3.64	12	0.38	862.00	14732.00	194300	20240221	-72.41	52000	20241209	3.08	194300	-72.41	20240221	52000	3.08	20241209	194300	-72.41	20240221	52000	3.08	20241209	2.00	N	005070	1000	325 억	3765594	N	N	1354	N	N
121	20241210	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53300	900	2	1.72	970564800	18198	3.83	53000	53800	53000	68100	36700	52400	53356.19	11.58	0	831	58133	55266	53633	50766	49133	54450	49950	325	15700	1000	37720	100	1	32510756	17328	61.83	3.62	12	0.06	862.00	14732.00	194300	20240221	-72.57	52000	20241209	2.50	194300	-72.57	20240221	52000	2.50	20241209	194300	-72.57	20240221	52000	2.50	20241209	2.00	N	005070	1000	325 억	3765594	N	N	1354	N	N
122	20241209	160200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	52400	-5200	5	-9.03	25114545700	467867	109.50	56000	56500	52000	74800	40400	57600	53680.96	11.36	0	107827	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	17036	60.79	3.56	12	1.44	862.00	14732.00	194300	20240221	-73.03	52000	20241209	0.77	194300	-73.03	20240221	52000	0.77	20241209	194300	-73.03	20240221	52000	0.77	20241209	2.05	N	005070	1000	325 억	3692331	N	N	1354	N	N
123	20241209	150202	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	52500	-5100	5	-8.85	22098436700	410252	96.01	56000	56500	52000	74800	40400	57600	53865.09	11.36	0	91475	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	17068	60.90	3.56	12	1.26	862.00	14732.00	194300	20240221	-72.98	52000	20241209	0.96	194300	-72.98	20240221	52000	0.96	20241209	194300	-72.98	20240221	52000	0.96	20241209	2.05	N	005070	1000	325 억	3692331	N	N	1848	N	N
124	20241209	140202	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	52900	-4700	5	-8.16	16994389700	313130	73.28	56000	56500	52700	74800	40400	57600	54272.13	11.36	0	49400	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	17198	61.37	3.59	12	0.96	862.00	14732.00	194300	20240221	-72.77	52700	20241209	0.38	194300	-72.77	20240221	52700	0.38	20241209	194300	-72.77	20240221	52700	0.38	20241209	2.05	N	005070	1000	325 억	3692331	N	N	1848	N	N
125	20241209	130203	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53100	-4500	5	-7.81	13529124400	247839	58.00	56000	56500	53000	74800	40400	57600	54587.79	11.36	0	24078	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	17263	61.60	3.60	12	0.76	862.00	14732.00	194300	20240221	-72.67	53000	20241209	0.19	194300	-72.67	20240221	53000	0.19	20241209	194300	-72.67	20240221	53000	0.19	20241209	2.05	N	005070	1000	325 억	3692331	N	N	1848	N	N
126	20241209	120202	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53900	-3700	5	-6.42	11550066700	210825	49.34	56000	56500	53600	74800	40400	57600	54784.46	11.36	0	17617	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	17523	62.53	3.66	12	0.65	862.00	14732.00	194300	20240221	-72.26	53600	20241209	0.56	194300	-72.26	20240221	53600	0.56	20241209	194300	-72.26	20240221	53600	0.56	20241209	2.05	N	005070	1000	325 억	3692331	N	N	1848	N	N
127	20241209	110202	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	54800	-2800	5	-4.86	8456686800	153559	35.94	56000	56500	54100	74800	40400	57600	55070.48	11.36	0	7675	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	17816	63.57	3.72	12	0.47	862.00	14732.00	194300	20240221	-71.80	54100	20241209	1.29	194300	-71.80	20240221	54100	1.29	20241209	194300	-71.80	20240221	54100	1.29	20241209	2.05	N	005070	1000	325 억	3692331	N	N	1848	N	N
128	20241209	100202	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55700	-1900	5	-3.30	6835653700	124219	29.07	56000	56500	54100	74800	40400	57600	55028.08	11.36	0	3710	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	18108	64.62	3.78	12	0.38	862.00	14732.00	194300	20240221	-71.33	54100	20241209	2.96	194300	-71.33	20240221	54100	2.96	20241209	194300	-71.33	20240221	54100	2.96	20241209	2.05	N	005070	1000	325 억	3692331	N	N	1848	N	N
129	20241209	090201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-2000	5	-3.47	765041200	13680	3.20	56000	56500	55600	74800	40400	57600	55918.29	11.36	0	6061	62133	59866	57633	55366	53133	58750	54250	325	17200	1000	41470	100	1	32510756	18076	64.50	3.77	12	0.04	862.00	14732.00	194300	20240221	-71.38	55400	20241206	0.36	194300	-71.38	20240221	55400	0.36	20241206	194300	-71.38	20240221	55400	0.36	20241206	2.05	N	005070	1000	325 억	3692331	N	N	1848	N	N
130	20241206	160201	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57600	-1500	5	-2.54	24549106800	425502	140.82	58600	59900	55400	76800	41400	59100	57693.15	11.02	0	116563	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	18726	66.82	3.91	12	1.31	862.00	14732.00	194300	20240221	-70.36	55400	20241206	3.97	194300	-70.36	20240221	55400	3.97	20241206	194300	-70.36	20240221	55400	3.97	20241206	2.02	N	005070	1000	325 억	3582953	N	N	1848	N	N
131	20241206	150200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57800	-1300	5	-2.20	22536740900	390558	129.26	58600	59900	55400	76800	41400	59100	57702.33	11.02	0	107088	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	18791	67.05	3.92	12	1.20	862.00	14732.00	194300	20240221	-70.25	55400	20241206	4.33	194300	-70.25	20240221	55400	4.33	20241206	194300	-70.25	20240221	55400	4.33	20241206	2.02	N	005070	1000	325 억	3582953	N	N	710	N	N
132	20241206	140200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57000	-2100	5	-3.55	18981799300	328934	108.86	58600	59900	55400	76800	41400	59100	57705.09	11.02	0	86860	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	18531	66.13	3.87	12	1.01	862.00	14732.00	194300	20240221	-70.66	55400	20241206	2.89	194300	-70.66	20240221	55400	2.89	20241206	194300	-70.66	20240221	55400	2.89	20241206	2.02	N	005070	1000	325 억	3582953	N	N	710	N	N
133	20241206	130201	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57500	-1600	5	-2.71	16430108400	284528	94.17	58600	59900	55400	76800	41400	59100	57742.97	11.02	0	73434	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	18694	66.71	3.90	12	0.88	862.00	14732.00	194300	20240221	-70.41	55400	20241206	3.79	194300	-70.41	20240221	55400	3.79	20241206	194300	-70.41	20240221	55400	3.79	20241206	2.02	N	005070	1000	325 억	3582953	N	N	710	N	N
134	20241206	120200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57900	-1200	5	-2.03	15056959900	260829	86.32	58600	59900	55400	76800	41400	59100	57724.93	11.02	0	72955	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	18824	67.17	3.93	12	0.80	862.00	14732.00	194300	20240221	-70.20	55400	20241206	4.51	194300	-70.20	20240221	55400	4.51	20241206	194300	-70.20	20240221	55400	4.51	20241206	2.02	N	005070	1000	325 억	3582953	N	N	710	N	N
135	20241206	110201	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56300	-2800	5	-4.74	12277116200	212433	70.31	58600	59900	55400	76800	41400	59100	57790.09	11.02	0	66269	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	18304	65.31	3.82	12	0.65	862.00	14732.00	194300	20240221	-71.02	55400	20241206	1.62	194300	-71.02	20240221	55400	1.62	20241206	194300	-71.02	20240221	55400	1.62	20241206	2.02	N	005070	1000	325 억	3582953	N	N	710	N	N
136	20241206	100159	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58200	-900	5	-1.52	5635875600	95810	31.71	58600	59900	58000	76800	41400	59100	58822.14	11.02	0	22916	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	18921	67.52	3.95	12	0.29	862.00	14732.00	194300	20240221	-70.05	58000	20241206	0.34	194300	-70.05	20240221	58000	0.34	20241206	194300	-70.05	20240221	58000	0.34	20241206	2.02	N	005070	1000	325 억	3582953	N	N	710	N	N
137	20241206	090200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59700	600	2	1.02	539632300	9141	3.03	58600	59900	58600	76800	41400	59100	59030.84	11.02	0	4706	63100	61100	60000	58000	56900	60550	57450	325	17700	1000	42550	100	1	32510756	19409	69.26	4.05	12	0.03	862.00	14732.00	194300	20240221	-69.27	58600	20241206	1.88	194300	-69.27	20240221	58600	1.88	20241206	194300	-69.27	20240221	58600	1.88	20241206	2.02	N	005070	1000	325 억	3582953	N	N	710	N	N
138	20241205	160158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59100	-2100	5	-3.43	17851547100	297618	81.88	61900	62000	58900	79500	42900	61200	59977.88	11.06	0	-19162	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19214	68.56	4.01	12	0.92	862.00	14732.00	194300	20240221	-69.58	58900	20241205	0.34	194300	-69.58	20240221	58900	0.34	20241205	194300	-69.58	20240221	58900	0.34	20241205	1.96	N	005070	1000	325 억	3595140	N	N	700	N	N
139	20241205	150159	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59300	-1900	5	-3.10	16130625700	268471	73.86	61900	62000	58900	79500	42900	61200	60078.26	11.06	0	-21943	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19279	68.79	4.03	12	0.83	862.00	14732.00	194300	20240221	-69.48	58900	20241205	0.68	194300	-69.48	20240221	58900	0.68	20241205	194300	-69.48	20240221	58900	0.68	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
140	20241205	140158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60000	-1200	5	-1.96	12859580800	213256	58.67	61900	62000	59400	79500	42900	61200	60296.03	11.06	0	-37421	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19506	69.61	4.07	12	0.66	862.00	14732.00	194300	20240221	-69.12	59400	20241205	1.01	194300	-69.12	20240221	59400	1.01	20241205	194300	-69.12	20240221	59400	1.01	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
141	20241205	130200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59900	-1300	5	-2.12	10122607200	167430	46.06	61900	62000	59800	79500	42900	61200	60453.36	11.06	0	-40166	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19474	69.49	4.07	12	0.51	862.00	14732.00	194300	20240221	-69.17	59800	20241205	0.17	194300	-69.17	20240221	59800	0.17	20241205	194300	-69.17	20240221	59800	0.17	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
142	20241205	120200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60300	-900	5	-1.47	8731803900	144252	39.68	61900	62000	59800	79500	42900	61200	60525.96	11.06	0	-29126	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19604	69.95	4.09	12	0.44	862.00	14732.00	194300	20240221	-68.97	59800	20241205	0.84	194300	-68.97	20240221	59800	0.84	20241205	194300	-68.97	20240221	59800	0.84	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
143	20241205	110159	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60300	-900	5	-1.47	7933626600	131031	36.05	61900	62000	59800	79500	42900	61200	60541.64	11.06	0	-27206	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19604	69.95	4.09	12	0.40	862.00	14732.00	194300	20240221	-68.97	59800	20241205	0.84	194300	-68.97	20240221	59800	0.84	20241205	194300	-68.97	20240221	59800	0.84	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
144	20241205	100158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60300	-900	5	-1.47	5065234900	83360	22.93	61900	62000	59800	79500	42900	61200	60756.96	11.06	0	-25187	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19604	69.95	4.09	12	0.26	862.00	14732.00	194300	20240221	-68.97	59800	20241205	0.84	194300	-68.97	20240221	59800	0.84	20241205	194300	-68.97	20240221	59800	0.84	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
145	20241205	090159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	400	2	0.65	489965100	7940	2.18	61900	62000	61400	79500	42900	61200	61799.60	11.06	0	-2416	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	20027	71.46	4.18	12	0.02	862.00	14732.00	194300	20240221	-68.30	60500	20241204	1.82	194300	-68.30	20240221	60500	1.82	20241204	194300	-68.30	20240221	60500	1.82	20241204	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
146	20241204	160157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61200	-2100	5	-3.32	22359290900	361224	148.40	61000	64500	60500	82200	44400	63300	61899.46	10.92	0	18223	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19897	71.00	4.15	12	1.11	862.00	14732.00	194300	20240221	-68.50	60500	20241204	1.16	194300	-68.50	20240221	60500	1.16	20241204	194300	-68.50	20240221	60500	1.16	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1285	N	N
147	20241204	150158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61500	-1800	5	-2.84	19606079400	316249	129.93	61000	64500	60500	82200	44400	63300	61995.58	10.92	0	14219	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19994	71.35	4.17	12	0.97	862.00	14732.00	194300	20240221	-68.35	60500	20241204	1.65	194300	-68.35	20240221	60500	1.65	20241204	194300	-68.35	20240221	60500	1.65	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
148	20241204	140157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61500	-1800	5	-2.84	17014846400	274121	112.62	61000	64500	60500	82200	44400	63300	62070.43	10.92	0	282	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19994	71.35	4.17	12	0.84	862.00	14732.00	194300	20240221	-68.35	60500	20241204	1.65	194300	-68.35	20240221	60500	1.65	20241204	194300	-68.35	20240221	60500	1.65	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
149	20241204	130157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62100	-1200	5	-1.90	15947414500	256838	105.52	61000	64500	60500	82200	44400	63300	62091.19	10.92	0	1358	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20189	72.04	4.22	12	0.79	862.00	14732.00	194300	20240221	-68.04	60500	20241204	2.64	194300	-68.04	20240221	60500	2.64	20241204	194300	-68.04	20240221	60500	2.64	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
150	20241204	120157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61600	-1700	5	-2.69	14706893900	236774	97.27	61000	64500	60500	82200	44400	63300	62113.48	10.92	0	-4207	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20027	71.46	4.18	12	0.73	862.00	14732.00	194300	20240221	-68.30	60500	20241204	1.82	194300	-68.30	20240221	60500	1.82	20241204	194300	-68.30	20240221	60500	1.82	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
151	20241204	110155	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61000	-2300	5	-3.63	13004865900	208868	85.81	61000	64500	60800	82200	44400	63300	62263.41	10.92	0	-2742	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19832	70.77	4.14	12	0.64	862.00	14732.00	194300	20240221	-68.61	60800	20241204	0.33	194300	-68.61	20240221	60800	0.33	20241204	194300	-68.61	20240221	60800	0.33	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
152	20241204	100155	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62300	-1000	5	-1.58	10296251400	164979	67.78	61000	64500	61000	82200	44400	63300	62409.30	10.92	0	13156	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20254	72.27	4.23	12	0.51	862.00	14732.00	194300	20240221	-67.94	61000	20241204	2.13	194300	-67.94	20240221	61000	2.13	20241204	194300	-67.94	20240221	61000	2.13	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
153	20241204	090158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62000	-1300	5	-2.05	2489226000	40456	16.62	61000	62700	61000	82200	44400	63300	61527.86	10.92	0	13972	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20157	71.93	4.21	12	0.12	862.00	14732.00	194300	20240221	-68.09	61000	20241204	1.64	194300	-68.09	20240221	61000	1.64	20241204	194300	-68.09	20240221	61000	1.64	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
154	20241203	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63300	1900	2	3.09	15177896600	241512	77.53	61900	64100	61300	79800	43000	61400	62845.24	10.95	0	19619	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20579	73.43	4.30	12	0.74	862.00	14732.00	194300	20240221	-67.42	61000	20241129	3.77	194300	-67.42	20240221	61000	3.77	20241129	194300	-67.42	20240221	61000	3.77	20241129	1.96	N	005070	1000	325 억	3559474	N	N	1957	N	N
155	20241203	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63000	1600	2	2.61	14101060700	224468	72.06	61900	64100	61300	79800	43000	61400	62820.43	10.95	0	22713	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20482	73.09	4.28	12	0.69	862.00	14732.00	194300	20240221	-67.58	61000	20241129	3.28	194300	-67.58	20240221	61000	3.28	20241129	194300	-67.58	20240221	61000	3.28	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
156	20241203	140201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	1700	2	2.77	13075513300	208219	66.85	61900	64100	61300	79800	43000	61400	62797.48	10.95	0	19186	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20514	73.20	4.28	12	0.64	862.00	14732.00	194300	20240221	-67.52	61000	20241129	3.44	194300	-67.52	20240221	61000	3.44	20241129	194300	-67.52	20240221	61000	3.44	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
157	20241203	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63600	2200	2	3.58	11564739000	184487	59.23	61900	63900	61300	79800	43000	61400	62686.50	10.95	0	11373	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20677	73.78	4.32	12	0.57	862.00	14732.00	194300	20240221	-67.27	61000	20241129	4.26	194300	-67.27	20240221	61000	4.26	20241129	194300	-67.27	20240221	61000	4.26	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
158	20241203	120212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63400	2000	2	3.26	9589102000	153458	49.27	61900	63700	61300	79800	43000	61400	62487.40	10.95	0	7864	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20612	73.55	4.30	12	0.47	862.00	14732.00	194300	20240221	-67.37	61000	20241129	3.93	194300	-67.37	20240221	61000	3.93	20241129	194300	-67.37	20240221	61000	3.93	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
159	20241203	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62700	1300	2	2.12	7477362200	120075	38.55	61900	63100	61300	79800	43000	61400	62273.03	10.95	0	6522	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20384	72.74	4.26	12	0.37	862.00	14732.00	194300	20240221	-67.73	61000	20241129	2.79	194300	-67.73	20240221	61000	2.79	20241129	194300	-67.73	20240221	61000	2.79	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
160	20241203	100158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61900	500	2	0.81	4956995100	79912	25.65	61900	62900	61300	79800	43000	61400	62031.32	10.95	0	4432	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20124	71.81	4.20	12	0.25	862.00	14732.00	194300	20240221	-68.14	61000	20241129	1.48	194300	-68.14	20240221	61000	1.48	20241129	194300	-68.14	20240221	61000	1.48	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
161	20241203	090158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	1000	2	1.63	566943100	9129	2.93	61900	62600	61900	79800	43000	61400	62109.90	10.95	0	3061	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20287	72.39	4.24	12	0.03	862.00	14732.00	194300	20240221	-67.88	61000	20241129	2.30	194300	-67.88	20240221	61000	2.30	20241129	194300	-67.88	20240221	61000	2.30	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
162	20241202	160155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61400	-500	5	-0.81	19234011200	306276	59.50	62600	65100	61300	80400	43400	61900	62805.87	10.80	0	51224	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	19962	71.23	4.17	12	0.94	862.00	14732.00	194300	20240221	-68.40	61000	20241129	0.66	194300	-68.40	20240221	61000	0.66	20241129	194300	-68.40	20240221	61000	0.66	20241129	1.99	N	005070	1000	325 억	3512411	N	N	2291	N	N
163	20241202	150159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61800	-100	5	-0.16	16301749700	258577	50.24	62600	65100	61600	80400	43400	61900	63044.08	10.80	0	37012	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20092	71.69	4.19	12	0.80	862.00	14732.00	194300	20240221	-68.19	61000	20241129	1.31	194300	-68.19	20240221	61000	1.31	20241129	194300	-68.19	20240221	61000	1.31	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
164	20241202	140159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	300	2	0.48	14754162800	233600	45.38	62600	65100	61600	80400	43400	61900	63159.94	10.80	0	39007	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20222	72.16	4.22	12	0.72	862.00	14732.00	194300	20240221	-67.99	61000	20241129	1.97	194300	-67.99	20240221	61000	1.97	20241129	194300	-67.99	20240221	61000	1.97	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
165	20241202	130201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	300	2	0.48	13784299100	218061	42.37	62600	65100	61600	80400	43400	61900	63213.04	10.80	0	42447	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20222	72.16	4.22	12	0.67	862.00	14732.00	194300	20240221	-67.99	61000	20241129	1.97	194300	-67.99	20240221	61000	1.97	20241129	194300	-67.99	20240221	61000	1.97	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
166	20241202	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	300	2	0.48	12311472900	194271	37.74	62600	65100	61900	80400	43400	61900	63372.67	10.80	0	49092	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20222	72.16	4.22	12	0.60	862.00	14732.00	194300	20240221	-67.99	61000	20241129	1.97	194300	-67.99	20240221	61000	1.97	20241129	194300	-67.99	20240221	61000	1.97	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
167	20241202	110154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	1000	2	1.62	11572957600	182440	35.44	62600	65100	61900	80400	43400	61900	63434.32	10.80	0	50543	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20449	72.97	4.27	12	0.56	862.00	14732.00	194300	20240221	-67.63	61000	20241129	3.11	194300	-67.63	20240221	61000	3.11	20241129	194300	-67.63	20240221	61000	3.11	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
168	20241202	100154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	700	2	1.13	9333672700	146597	28.48	62600	65100	61900	80400	43400	61900	63668.92	10.80	0	52682	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20352	72.62	4.25	12	0.45	862.00	14732.00	194300	20240221	-67.78	61000	20241129	2.62	194300	-67.78	20240221	61000	2.62	20241129	194300	-67.78	20240221	61000	2.62	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
169	20241202	090156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63700	1800	2	2.91	1468836300	23214	4.51	62600	63800	61900	80400	43400	61900	63273.73	10.80	0	10055	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20709	73.90	4.32	12	0.07	862.00	14732.00	194300	20240221	-67.22	61000	20241129	4.43	194300	-67.22	20240221	61000	4.43	20241129	194300	-67.22	20240221	61000	4.43	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History