KissMeData/009830/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	160251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
3	20241231	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
4	20241231	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
5	20241231	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
6	20241231	120251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
7	20241231	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
8	20241231	100253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
9	20241231	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	17018527440	1059885	120.37	15220	16420	15220	20050	10820	15450	16056.48	16.33	233215	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.62	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	28077064	N	N	3791	N	N
10	20241230	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16120	670	2	4.34	16959239770	1056207	119.95	15220	16420	15220	20050	10820	15450	16056.48	16.20	0	247875	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27709	-13.77	0.35	12	0.61	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	39500	-59.19	20240102	14860	8.48	20241209	39500	-59.19	20240102	14860	8.48	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	3791	N	N
11	20241230	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16210	760	2	4.92	15789176870	983735	111.72	15220	16420	15220	20050	10820	15450	16050.34	16.20	0	246863	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27864	-13.84	0.36	12	0.57	-1171.00	45611.00	39750	20231228	-59.22	14860	20241209	9.08	39500	-58.96	20240102	14860	9.08	20241209	39500	-58.96	20240102	14860	9.08	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	1151	N	N
12	20241230	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16310	860	2	5.57	13863144060	865206	98.26	15220	16420	15220	20050	10820	15450	16023.05	16.20	0	254698	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	28036	-13.93	0.36	12	0.50	-1171.00	45611.00	39750	20231228	-58.97	14860	20241209	9.76	39500	-58.71	20240102	14860	9.76	20241209	39500	-58.71	20240102	14860	9.76	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	1151	N	N
13	20241230	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15940	490	2	3.17	9050689850	568765	64.59	15220	16190	15220	20050	10820	15450	15913.02	16.20	0	185705	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27400	-13.61	0.35	12	0.33	-1171.00	45611.00	39750	20231228	-59.90	14860	20241209	7.27	39500	-59.65	20240102	14860	7.27	20241209	39500	-59.65	20240102	14860	7.27	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	1151	N	N
14	20241230	120250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16010	560	2	3.62	8249295550	518625	58.90	15220	16190	15220	20050	10820	15450	15906.24	16.20	0	185001	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27520	-13.67	0.35	12	0.30	-1171.00	45611.00	39750	20231228	-59.72	14860	20241209	7.74	39500	-59.47	20240102	14860	7.74	20241209	39500	-59.47	20240102	14860	7.74	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	1151	N	N
15	20241230	110251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16070	620	2	4.01	7128717520	448878	50.98	15220	16190	15220	20050	10820	15450	15881.35	16.20	0	171027	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27623	-13.72	0.35	12	0.26	-1171.00	45611.00	39750	20231228	-59.57	14860	20241209	8.14	39500	-59.32	20240102	14860	8.14	20241209	39500	-59.32	20240102	14860	8.14	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	1151	N	N
16	20241230	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15770	320	2	2.07	3415647510	217385	24.69	15220	16030	15220	20050	10820	15450	15712.64	16.20	0	52105	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	27107	-13.47	0.35	12	0.13	-1171.00	45611.00	39750	20231228	-60.33	14860	20241209	6.12	39500	-60.08	20240102	14860	6.12	20241209	39500	-60.08	20240102	14860	6.12	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	1151	N	N
17	20241230	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15380	-70	5	-0.45	207285300	13557	1.54	15220	15390	15220	20050	10820	15450	15287.90	16.20	0	4611	16310	15880	15550	15120	14790	15715	14955	8757	4600	5000	11120	10	1	171892536	26437	-13.13	0.34	12	0.01	-1171.00	45611.00	39750	20231228	-61.31	14860	20241209	3.50	39500	-61.06	20240102	14860	3.50	20241209	39500	-61.06	20240102	14860	3.50	20241209	1.74	N	009830	5000	8756 억	27843849	N	N	1151	N	N
18	20241227	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15450	-510	5	-3.20	13463511350	870395	78.72	15960	15980	15220	20700	11180	15960	15467.90	16.35	0	-267402	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	26557	-13.19	0.34	12	0.51	-1171.00	45611.00	39750	20231228	-61.13	14860	20241209	3.97	39500	-60.89	20240102	14860	3.97	20241209	39750	-61.13	20231228	14860	3.97	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	1150	N	N
19	20241227	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15460	-500	5	-3.13	12402815130	801814	72.52	15960	15980	15220	20700	11180	15960	15467.99	16.35	0	-258119	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	26575	-13.20	0.34	12	0.47	-1171.00	45611.00	39750	20231228	-61.11	14860	20241209	4.04	39500	-60.86	20240102	14860	4.04	20241209	39750	-61.11	20231228	14860	4.04	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	6588	N	N
20	20241227	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15340	-620	5	-3.88	11122392000	718662	65.00	15960	15980	15220	20700	11180	15960	15476.03	16.35	0	-239537	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	26368	-13.10	0.34	12	0.42	-1171.00	45611.00	39750	20231228	-61.41	14860	20241209	3.23	39500	-61.16	20240102	14860	3.23	20241209	39750	-61.41	20231228	14860	3.23	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	6588	N	N
21	20241227	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15400	-560	5	-3.51	9355404420	603363	54.57	15960	15980	15220	20700	11180	15960	15504.88	16.35	0	-213956	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	26471	-13.15	0.34	12	0.35	-1171.00	45611.00	39750	20231228	-61.26	14860	20241209	3.63	39500	-61.01	20240102	14860	3.63	20241209	39750	-61.26	20231228	14860	3.63	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	6588	N	N
22	20241227	120250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15310	-650	5	-4.07	8547129070	550803	49.82	15960	15980	15220	20700	11180	15960	15516.99	16.35	0	-212012	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	26317	-13.07	0.34	12	0.32	-1171.00	45611.00	39750	20231228	-61.48	14860	20241209	3.03	39500	-61.24	20240102	14860	3.03	20241209	39750	-61.48	20231228	14860	3.03	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	6588	N	N
23	20241227	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15240	-720	5	-4.51	6135277290	392845	35.53	15960	15980	15220	20700	11180	15960	15616.91	16.35	0	-145958	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	26196	-13.01	0.33	12	0.23	-1171.00	45611.00	39750	20231228	-61.66	14860	20241209	2.56	39500	-61.42	20240102	14860	2.56	20241209	39750	-61.66	20231228	14860	2.56	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	6588	N	N
24	20241227	100250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15680	-280	5	-1.75	3255614040	206861	18.71	15960	15980	15560	20700	11180	15960	15737.38	16.35	0	-60370	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	26953	-13.39	0.34	12	0.12	-1171.00	45611.00	39750	20231228	-60.55	14860	20241209	5.52	39500	-60.30	20240102	14860	5.52	20241209	39750	-60.55	20231228	14860	5.52	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	6588	N	N
25	20241227	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15910	-50	5	-0.31	258743120	16220	1.47	15960	15980	15860	20700	11180	15960	15951.73	16.35	0	-7259	16806	16382	16096	15672	15386	16240	15530	8757	4740	5000	11490	10	1	171892536	27348	-13.59	0.35	12	0.01	-1171.00	45611.00	39750	20231228	-59.97	14860	20241209	7.07	39500	-59.72	20240102	14860	7.07	20241209	39750	-59.97	20231228	14860	7.07	20241209	1.74	N	009830	5000	8756 억	28112597	N	N	6588	N	N
26	20241226	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15960	120	2	0.76	17776899210	1099131	176.44	16080	16520	15810	20550	11090	15840	16174.21	16.42	0	-116369	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27434	-13.63	0.35	12	0.64	-1171.00	45611.00	39750	20231228	-59.85	14860	20241209	7.40	39500	-59.59	20240102	14860	7.40	20241209	39750	-59.85	20231228	14860	7.40	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	6542	N	N
27	20241226	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15980	140	2	0.88	16936530860	1046481	167.99	16080	16520	15810	20550	11090	15840	16184.27	16.42	0	-109978	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27468	-13.65	0.35	12	0.61	-1171.00	45611.00	39750	20231228	-59.80	14860	20241209	7.54	39500	-59.54	20240102	14860	7.54	20241209	39750	-59.80	20231228	14860	7.54	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	1607	N	N
28	20241226	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15990	150	2	0.95	15140498890	934292	149.98	16080	16520	15810	20550	11090	15840	16205.32	16.42	0	-75518	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27486	-13.65	0.35	12	0.54	-1171.00	45611.00	39750	20231228	-59.77	14860	20241209	7.60	39500	-59.52	20240102	14860	7.60	20241209	39750	-59.77	20231228	14860	7.60	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	1607	N	N
29	20241226	130250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16070	230	2	1.45	13082955280	805353	129.28	16080	16520	16060	20550	11090	15840	16244.99	16.42	0	-19071	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27623	-13.72	0.35	12	0.47	-1171.00	45611.00	39750	20231228	-59.57	14860	20241209	8.14	39500	-59.32	20240102	14860	8.14	20241209	39750	-59.57	20231228	14860	8.14	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	1607	N	N
30	20241226	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16160	320	2	2.02	11715791620	720459	115.65	16080	16520	16080	20550	11090	15840	16261.57	16.42	0	2293	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27778	-13.80	0.35	12	0.42	-1171.00	45611.00	39750	20231228	-59.35	14860	20241209	8.75	39500	-59.09	20240102	14860	8.75	20241209	39750	-59.35	20231228	14860	8.75	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	1607	N	N
31	20241226	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16280	440	2	2.78	10817204580	664906	106.73	16080	16520	16080	20550	11090	15840	16268.77	16.42	0	23926	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27984	-13.90	0.36	12	0.39	-1171.00	45611.00	39750	20231228	-59.04	14860	20241209	9.56	39500	-58.78	20240102	14860	9.56	20241209	39750	-59.04	20231228	14860	9.56	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	1607	N	N
32	20241226	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16190	350	2	2.21	7814185440	480683	77.16	16080	16520	16080	20550	11090	15840	16256.42	16.42	0	-11734	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27829	-13.83	0.35	12	0.28	-1171.00	45611.00	39750	20231228	-59.27	14860	20241209	8.95	39500	-59.01	20240102	14860	8.95	20241209	39750	-59.27	20231228	14860	8.95	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	1607	N	N
33	20241226	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16260	420	2	2.65	1696011940	104045	16.70	16080	16490	16080	20550	11090	15840	16300.75	16.42	0	8680	16493	16166	15993	15666	15493	16080	15580	8757	4710	5000	11400	10	1	171892536	27950	-13.89	0.36	12	0.06	-1171.00	45611.00	39750	20231228	-59.09	14860	20241209	9.42	39500	-58.84	20240102	14860	9.42	20241209	39750	-59.09	20231228	14860	9.42	20241209	1.75	N	009830	5000	8756 억	28226915	N	N	1607	N	N
34	20241224	160249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15840	80	2	0.51	9934781750	619196	107.59	15900	16320	15820	20450	11040	15760	16045.09	16.65	0	-15916	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27228	-13.53	0.35	12	0.36	-1171.00	45611.00	39750	20231228	-60.15	14860	20241209	6.59	39500	-59.90	20240102	14860	6.59	20241209	39750	-60.15	20231228	14860	6.59	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	1579	N	N
35	20241224	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15870	110	2	0.70	9333067010	581234	100.99	15900	16320	15820	20450	11040	15760	16057.33	16.65	0	-19433	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27279	-13.55	0.35	12	0.34	-1171.00	45611.00	39750	20231228	-60.08	14860	20241209	6.80	39500	-59.82	20240102	14860	6.80	20241209	39750	-60.08	20231228	14860	6.80	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	3596	N	N
36	20241224	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15980	220	2	1.40	8373577010	520817	90.50	15900	16320	15860	20450	11040	15760	16077.78	16.65	0	-9657	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27468	-13.65	0.35	12	0.30	-1171.00	45611.00	39750	20231228	-59.80	14860	20241209	7.54	39500	-59.54	20240102	14860	7.54	20241209	39750	-59.80	20231228	14860	7.54	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	3596	N	N
37	20241224	130248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15930	170	2	1.08	7408315090	460213	79.97	15900	16320	15860	20450	11040	15760	16097.58	16.65	0	1258	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27382	-13.60	0.35	12	0.27	-1171.00	45611.00	39750	20231228	-59.92	14860	20241209	7.20	39500	-59.67	20240102	14860	7.20	20241209	39750	-59.92	20231228	14860	7.20	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	3596	N	N
38	20241224	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16000	240	2	1.52	6517781740	404422	70.27	15900	16320	15860	20450	11040	15760	16116.29	16.65	0	19941	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27503	-13.66	0.35	12	0.24	-1171.00	45611.00	39750	20231228	-59.75	14860	20241209	7.67	39500	-59.49	20240102	14860	7.67	20241209	39750	-59.75	20231228	14860	7.67	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	3596	N	N
39	20241224	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16070	310	2	1.97	5823921050	361084	62.74	15900	16320	15860	20450	11040	15760	16129.00	16.65	0	26612	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27623	-13.72	0.35	12	0.21	-1171.00	45611.00	39750	20231228	-59.57	14860	20241209	8.14	39500	-59.32	20240102	14860	8.14	20241209	39750	-59.57	20231228	14860	8.14	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	3596	N	N
40	20241224	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16090	330	2	2.09	4807946280	298087	51.80	15900	16320	15860	20450	11040	15760	16129.35	16.65	0	28275	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27658	-13.74	0.35	12	0.17	-1171.00	45611.00	39750	20231228	-59.52	14860	20241209	8.28	39500	-59.27	20240102	14860	8.28	20241209	39750	-59.52	20231228	14860	8.28	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	3596	N	N
41	20241224	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16020	260	2	1.65	342422750	21449	3.73	15900	16040	15860	20450	11040	15760	15964.56	16.65	0	7909	16180	15970	15710	15500	15240	16075	15605	8757	4690	5000	11340	10	1	171892536	27537	-13.68	0.35	12	0.01	-1171.00	45611.00	39750	20231228	-59.70	14860	20241209	7.81	39500	-59.44	20240102	14860	7.81	20241209	39750	-59.70	20231228	14860	7.81	20241209	1.75	N	009830	5000	8756 억	28626257	N	N	3596	N	N
42	20241223	160247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15760	230	2	1.48	8943728410	569584	63.39	15750	15920	15450	20150	10880	15530	15702.08	17.09	-10034	12313	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	27090	-13.46	0.35	12	0.33	-1171.00	45611.00	39750	20231228	-60.35	14860	20241209	6.06	39500	-60.10	20240102	14860	6.06	20241209	39750	-60.35	20231228	14860	6.06	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	3596	N	N
43	20241223	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15780	250	2	1.61	8225313630	523996	58.31	15750	15920	15450	20150	10880	15530	15697.31	17.09	-10034	2445	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	27125	-13.48	0.35	12	0.30	-1171.00	45611.00	39750	20231228	-60.30	14860	20241209	6.19	39500	-60.05	20240102	14860	6.19	20241209	39750	-60.30	20231228	14860	6.19	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	1931	N	N
44	20241223	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15720	190	2	1.22	6669687430	425671	47.37	15750	15920	15450	20150	10880	15530	15668.67	17.09	-10034	-25190	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	27022	-13.42	0.34	12	0.25	-1171.00	45611.00	39750	20231228	-60.45	14860	20241209	5.79	39500	-60.20	20240102	14860	5.79	20241209	39750	-60.45	20231228	14860	5.79	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	1931	N	N
45	20241223	130248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15740	210	2	1.35	5603810480	357799	39.82	15750	15920	15450	20150	10880	15530	15661.93	17.09	-10034	-19435	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	27056	-13.44	0.35	12	0.21	-1171.00	45611.00	39750	20231228	-60.40	14860	20241209	5.92	39500	-60.15	20240102	14860	5.92	20241209	39750	-60.40	20231228	14860	5.92	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	1931	N	N
46	20241223	120247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15780	250	2	1.61	4950487890	316365	35.21	15750	15920	15450	20150	10880	15530	15648.06	17.09	-10034	-26999	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	27125	-13.48	0.35	12	0.18	-1171.00	45611.00	39750	20231228	-60.30	14860	20241209	6.19	39500	-60.05	20240102	14860	6.19	20241209	39750	-60.30	20231228	14860	6.19	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	1931	N	N
47	20241223	110247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15720	190	2	1.22	4334814250	277269	30.86	15750	15920	15450	20150	10880	15530	15634.00	17.09	-10034	-32867	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	27022	-13.42	0.34	12	0.16	-1171.00	45611.00	39750	20231228	-60.45	14860	20241209	5.79	39500	-60.20	20240102	14860	5.79	20241209	39750	-60.45	20231228	14860	5.79	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	1931	N	N
48	20241223	100247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15560	30	2	0.19	2872349630	184094	20.49	15750	15920	15450	20150	10880	15530	15602.66	17.09	-10034	-62847	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	26746	-13.29	0.34	12	0.11	-1171.00	45611.00	39750	20231228	-60.86	14860	20241209	4.71	39500	-60.61	20240102	14860	4.71	20241209	39750	-60.86	20231228	14860	4.71	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	1931	N	N
49	20241223	090248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15750	220	2	1.42	546069130	34575	3.85	15750	15920	15710	20150	10880	15530	15794.44	17.09	-10034	251	16223	15876	15623	15276	15023	15750	15150	8757	4620	5000	11180	10	1	171892536	27073	-13.45	0.35	12	0.02	-1171.00	45611.00	39750	20231228	-60.38	14860	20241209	5.99	39500	-60.13	20240102	14860	5.99	20241209	39750	-60.38	20231228	14860	5.99	20241209	1.72	N	009830	5000	8756 억	29371934	N	N	1931	N	N
50	20241220	160246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15530	-450	5	-2.82	13878692920	890374	146.90	15940	15970	15370	20750	11190	15980	15587.37	17.18	0	-122589	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	26695	-13.26	0.34	12	0.52	-1171.00	45611.00	39750	20231228	-60.93	14860	20241209	4.51	39500	-60.68	20240102	14860	4.51	20241209	39750	-60.93	20231228	14860	4.51	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1931	N	N
51	20241220	150246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15400	-580	5	-3.63	11503434890	737178	121.63	15940	15970	15370	20750	11190	15980	15604.47	17.18	0	-127447	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	26471	-13.15	0.34	12	0.43	-1171.00	45611.00	39750	20231228	-61.26	14860	20241209	3.63	39500	-61.01	20240102	14860	3.63	20241209	39750	-61.26	20231228	14860	3.63	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1020	N	N
52	20241220	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15430	-550	5	-3.44	9744309780	622949	102.78	15940	15970	15400	20750	11190	15980	15642.00	17.18	0	-84778	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	26523	-13.18	0.34	12	0.36	-1171.00	45611.00	39750	20231228	-61.18	14860	20241209	3.84	39500	-60.94	20240102	14860	3.84	20241209	39750	-61.18	20231228	14860	3.84	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1020	N	N
53	20241220	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15530	-450	5	-2.82	7657244300	487916	80.50	15940	15970	15530	20750	11190	15980	15693.53	17.18	0	-61828	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	26695	-13.26	0.34	12	0.28	-1171.00	45611.00	39750	20231228	-60.93	14860	20241209	4.51	39500	-60.68	20240102	14860	4.51	20241209	39750	-60.93	20231228	14860	4.51	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1020	N	N
54	20241220	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15580	-400	5	-2.50	6661462280	423941	69.95	15940	15970	15580	20750	11190	15980	15712.91	17.18	0	-39816	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	26781	-13.30	0.34	12	0.25	-1171.00	45611.00	39750	20231228	-60.81	14860	20241209	4.85	39500	-60.56	20240102	14860	4.85	20241209	39750	-60.81	20231228	14860	4.85	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1020	N	N
55	20241220	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15680	-300	5	-1.88	5299493620	336787	55.57	15940	15970	15610	20750	11190	15980	15735.14	17.18	0	-14867	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	26953	-13.39	0.34	12	0.20	-1171.00	45611.00	39750	20231228	-60.55	14860	20241209	5.52	39500	-60.30	20240102	14860	5.52	20241209	39750	-60.55	20231228	14860	5.52	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1020	N	N
56	20241220	100246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15720	-260	5	-1.63	3990670750	253712	41.86	15940	15970	15610	20750	11190	15980	15728.71	17.18	0	-13652	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	27022	-13.42	0.34	12	0.15	-1171.00	45611.00	39750	20231228	-60.45	14860	20241209	5.79	39500	-60.20	20240102	14860	5.79	20241209	39750	-60.45	20231228	14860	5.79	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1020	N	N
57	20241220	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15890	-90	5	-0.56	339686500	21357	3.52	15940	15950	15800	20750	11190	15980	15903.63	17.18	0	-8284	16340	16160	15990	15810	15640	16075	15725	8757	4770	5000	11500	10	1	171892536	27314	-13.57	0.35	12	0.01	-1171.00	45611.00	39750	20231228	-60.03	14860	20241209	6.93	39500	-59.77	20240102	14860	6.93	20241209	39750	-60.03	20231228	14860	6.93	20241209	1.69	N	009830	5000	8756 억	29535162	N	N	1020	N	N
58	20241219	160246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15980	-430	5	-2.62	9591535440	599536	102.98	16080	16170	15820	21300	11490	16410	15998.13	17.25	0	-135254	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27468	-13.65	0.35	12	0.35	-1171.00	45611.00	39750	20231228	-59.80	14860	20241209	7.54	39500	-59.54	20240102	14860	7.54	20241209	39750	-59.80	20231228	14860	7.54	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	1020	N	N
59	20241219	150244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16000	-410	5	-2.50	8734451030	545941	93.77	16080	16170	15820	21300	11490	16410	15998.68	17.25	0	-119036	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27503	-13.66	0.35	12	0.32	-1171.00	45611.00	39750	20231228	-59.75	14860	20241209	7.67	39500	-59.49	20240102	14860	7.67	20241209	39750	-59.75	20231228	14860	7.67	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	2223	N	N
60	20241219	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16090	-320	5	-1.95	7556506710	472446	81.15	16080	16170	15820	21300	11490	16410	15994.19	17.25	0	-105059	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27658	-13.74	0.35	12	0.27	-1171.00	45611.00	39750	20231228	-59.52	14860	20241209	8.28	39500	-59.27	20240102	14860	8.28	20241209	39750	-59.52	20231228	14860	8.28	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	2223	N	N
61	20241219	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16100	-310	5	-1.89	6576973600	411560	70.69	16080	16170	15820	21300	11490	16410	15980.31	17.25	0	-99663	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27675	-13.75	0.35	12	0.24	-1171.00	45611.00	39750	20231228	-59.50	14860	20241209	8.34	39500	-59.24	20240102	14860	8.34	20241209	39750	-59.50	20231228	14860	8.34	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	2223	N	N
62	20241219	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15970	-440	5	-2.68	5696751270	356626	61.25	16080	16170	15820	21300	11490	16410	15973.68	17.25	0	-92674	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27451	-13.64	0.35	12	0.21	-1171.00	45611.00	39750	20231228	-59.82	14860	20241209	7.47	39500	-59.57	20240102	14860	7.47	20241209	39750	-59.82	20231228	14860	7.47	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	2223	N	N
63	20241219	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15930	-480	5	-2.93	5112570220	319991	54.96	16080	16170	15820	21300	11490	16410	15976.86	17.25	0	-91216	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27382	-13.60	0.35	12	0.19	-1171.00	45611.00	39750	20231228	-59.92	14860	20241209	7.20	39500	-59.67	20240102	14860	7.20	20241209	39750	-59.92	20231228	14860	7.20	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	2223	N	N
64	20241219	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16030	-380	5	-2.32	3250521910	203367	34.93	16080	16170	15820	21300	11490	16410	15982.95	17.25	0	-70625	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27554	-13.69	0.35	12	0.12	-1171.00	45611.00	39750	20231228	-59.67	14860	20241209	7.87	39500	-59.42	20240102	14860	7.87	20241209	39750	-59.67	20231228	14860	7.87	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	2223	N	N
65	20241219	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15960	-450	5	-2.74	939756000	58905	10.12	16080	16170	15820	21300	11490	16410	15951.62	17.25	0	-22232	17010	16710	16530	16230	16050	16620	16140	8757	4890	5000	11810	10	1	171892536	27434	-13.63	0.35	12	0.03	-1171.00	45611.00	39750	20231228	-59.85	14860	20241209	7.40	39500	-59.59	20240102	14860	7.40	20241209	39750	-59.85	20231228	14860	7.40	20241209	1.69	N	009830	5000	8756 억	29644977	N	N	2223	N	N
66	20241218	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16410	-130	5	-0.79	9375677780	568809	59.68	16690	16830	16350	21500	11580	16540	16483.07	17.29	0	-68665	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28208	-14.01	0.36	12	0.33	-1171.00	45611.00	39750	20231228	-58.72	14860	20241209	10.43	39500	-58.46	20240102	14860	10.43	20241209	39750	-58.72	20231228	14860	10.43	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	2223	N	N
67	20241218	150245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16430	-110	5	-0.67	8633136170	523592	54.93	16690	16830	16350	21500	11580	16540	16488.29	17.29	0	-69188	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28242	-14.03	0.36	12	0.30	-1171.00	45611.00	39750	20231228	-58.67	14860	20241209	10.57	39500	-58.41	20240102	14860	10.57	20241209	39750	-58.67	20231228	14860	10.57	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	4327	N	N
68	20241218	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16430	-110	5	-0.67	7466607500	452546	47.48	16690	16830	16350	21500	11580	16540	16499.11	17.29	0	-73631	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28242	-14.03	0.36	12	0.26	-1171.00	45611.00	39750	20231228	-58.67	14860	20241209	10.57	39500	-58.41	20240102	14860	10.57	20241209	39750	-58.67	20231228	14860	10.57	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	4327	N	N
69	20241218	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16370	-170	5	-1.03	6181471760	374263	39.27	16690	16830	16370	21500	11580	16540	16516.38	17.29	0	-97858	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28139	-13.98	0.36	12	0.22	-1171.00	45611.00	39750	20231228	-58.82	14860	20241209	10.16	39500	-58.56	20240102	14860	10.16	20241209	39750	-58.82	20231228	14860	10.16	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	4327	N	N
70	20241218	120246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16440	-100	5	-0.60	5041772670	304823	31.98	16690	16830	16410	21500	11580	16540	16540.00	17.29	0	-78793	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28259	-14.04	0.36	12	0.18	-1171.00	45611.00	39750	20231228	-58.64	14860	20241209	10.63	39500	-58.38	20240102	14860	10.63	20241209	39750	-58.64	20231228	14860	10.63	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	4327	N	N
71	20241218	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16550	10	2	0.06	3632352460	219235	23.00	16690	16830	16470	21500	11580	16540	16568.31	17.29	0	-45590	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28448	-14.13	0.36	12	0.13	-1171.00	45611.00	39750	20231228	-58.36	14860	20241209	11.37	39500	-58.10	20240102	14860	11.37	20241209	39750	-58.36	20231228	14860	11.37	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	4327	N	N
72	20241218	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16520	-20	5	-0.12	2577978850	155412	16.31	16690	16830	16470	21500	11580	16540	16588.03	17.29	0	-26934	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28397	-14.11	0.36	12	0.09	-1171.00	45611.00	39750	20231228	-58.44	14860	20241209	11.17	39500	-58.18	20240102	14860	11.17	20241209	39750	-58.44	20231228	14860	11.17	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	4327	N	N
73	20241218	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16720	180	2	1.09	351003520	20982	2.20	16690	16830	16660	21500	11580	16540	16728.83	17.29	0	8310	17580	17060	16770	16250	15960	16915	16105	8757	4960	5000	11900	10	1	171892536	28740	-14.28	0.37	12	0.01	-1171.00	45611.00	39750	20231228	-57.94	14860	20241209	12.52	39500	-57.67	20240102	14860	12.52	20241209	39750	-57.94	20231228	14860	12.52	20241209	1.64	N	009830	5000	8756 억	29714975	N	N	4327	N	N
74	20241217	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16540	-390	5	-2.30	15836213560	949723	75.60	17080	17290	16480	22000	11860	16930	16674.06	17.31	0	-43250	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	28431	-14.12	0.36	12	0.55	-1171.00	45611.00	39750	20231228	-58.39	14860	20241209	11.31	39500	-58.13	20240102	14860	11.31	20241209	39750	-58.39	20231228	14860	11.31	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	4327	N	N
75	20241217	150244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16490	-440	5	-2.60	14240163740	853181	67.92	17080	17290	16480	22000	11860	16930	16690.09	17.31	0	-59319	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	28345	-14.08	0.36	12	0.50	-1171.00	45611.00	39750	20231228	-58.52	14860	20241209	10.97	39500	-58.25	20240102	14860	10.97	20241209	39750	-58.52	20231228	14860	10.97	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	18095	N	N
76	20241217	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16580	-350	5	-2.07	11764601380	703799	56.03	17080	17290	16480	22000	11860	16930	16715.22	17.31	0	-36579	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	28500	-14.16	0.36	12	0.41	-1171.00	45611.00	39750	20231228	-58.29	14860	20241209	11.57	39500	-58.03	20240102	14860	11.57	20241209	39750	-58.29	20231228	14860	11.57	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	18095	N	N
77	20241217	130240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16530	-400	5	-2.36	9787540900	584351	46.52	17080	17290	16500	22000	11860	16930	16748.78	17.31	0	-37425	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	28414	-14.12	0.36	12	0.34	-1171.00	45611.00	39750	20231228	-58.42	14860	20241209	11.24	39500	-58.15	20240102	14860	11.24	20241209	39750	-58.42	20231228	14860	11.24	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	18095	N	N
78	20241217	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16580	-350	5	-2.07	8662231380	516303	41.10	17080	17290	16500	22000	11860	16930	16776.81	17.31	0	-20550	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	28500	-14.16	0.36	12	0.30	-1171.00	45611.00	39750	20231228	-58.29	14860	20241209	11.57	39500	-58.03	20240102	14860	11.57	20241209	39750	-58.29	20231228	14860	11.57	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	18095	N	N
79	20241217	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16710	-220	5	-1.30	7601717160	452562	36.03	17080	17290	16500	22000	11860	16930	16796.46	17.31	0	-18254	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	28723	-14.27	0.37	12	0.26	-1171.00	45611.00	39750	20231228	-57.96	14860	20241209	12.45	39500	-57.70	20240102	14860	12.45	20241209	39750	-57.96	20231228	14860	12.45	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	18095	N	N
80	20241217	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16530	-400	5	-2.36	6237607550	370527	29.50	17080	17290	16500	22000	11860	16930	16833.89	17.31	0	-29192	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	28414	-14.12	0.36	12	0.22	-1171.00	45611.00	39750	20231228	-58.42	14860	20241209	11.24	39500	-58.15	20240102	14860	11.24	20241209	39750	-58.42	20231228	14860	11.24	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	18095	N	N
81	20241217	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17030	100	2	0.59	1518763040	88744	7.06	17080	17290	17000	22000	11860	16930	17118.36	17.31	0	33793	18130	17530	17190	16590	16250	17360	16420	8757	5070	5000	12180	10	1	171892536	29273	-14.54	0.37	12	0.05	-1171.00	45611.00	39750	20231228	-57.16	14860	20241209	14.60	39500	-56.89	20240102	14860	14.60	20241209	39750	-57.16	20231228	14860	14.60	20241209	1.62	N	009830	5000	8756 억	29754066	N	N	18095	N	N
82	20241216	160243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16930	80	2	0.47	21591619200	1251249	107.59	17350	17790	16850	21900	11800	16850	17256.49	17.41	0	-162759	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	29101	-14.46	0.37	12	0.73	-1171.00	45611.00	39750	20231228	-57.41	14860	20241209	13.93	39500	-57.14	20240102	14860	13.93	20241209	39750	-57.41	20231228	14860	13.93	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	18095	N	N
83	20241216	150244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16900	50	2	0.30	20149398940	1166039	100.26	17350	17790	16850	21900	11800	16850	17280.21	17.41	0	-164929	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	29050	-14.43	0.37	12	0.68	-1171.00	45611.00	39750	20231228	-57.48	14860	20241209	13.73	39500	-57.22	20240102	14860	13.73	20241209	39750	-57.48	20231228	14860	13.73	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	22139	N	N
84	20241216	140243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17000	150	2	0.89	18452577770	1065805	91.64	17350	17790	16950	21900	11800	16850	17313.28	17.41	0	-138133	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	29222	-14.52	0.37	12	0.62	-1171.00	45611.00	39750	20231228	-57.23	14860	20241209	14.40	39500	-56.96	20240102	14860	14.40	20241209	39750	-57.23	20231228	14860	14.40	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	22139	N	N
85	20241216	130244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17050	200	2	1.19	17367437840	1001953	86.15	17350	17790	16950	21900	11800	16850	17333.59	17.41	0	-132743	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	29308	-14.56	0.37	12	0.58	-1171.00	45611.00	39750	20231228	-57.11	14860	20241209	14.74	39500	-56.84	20240102	14860	14.74	20241209	39750	-57.11	20231228	14860	14.74	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	22139	N	N
86	20241216	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17010	160	2	0.95	16322893000	940555	80.87	17350	17790	16950	21900	11800	16850	17354.53	17.41	0	-110677	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	29239	-14.53	0.37	12	0.55	-1171.00	45611.00	39750	20231228	-57.21	14860	20241209	14.47	39500	-56.94	20240102	14860	14.47	20241209	39750	-57.21	20231228	14860	14.47	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	22139	N	N
87	20241216	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17040	190	2	1.13	15003205240	863041	74.21	17350	17790	16950	21900	11800	16850	17384.12	17.41	0	-84228	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	29290	-14.55	0.37	12	0.50	-1171.00	45611.00	39750	20231228	-57.13	14860	20241209	14.67	39500	-56.86	20240102	14860	14.67	20241209	39750	-57.13	20231228	14860	14.67	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	22139	N	N
88	20241216	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17240	390	2	2.31	12293238120	704194	60.55	17350	17790	17170	21900	11800	16850	17457.18	17.41	0	-31700	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	29634	-14.72	0.38	12	0.41	-1171.00	45611.00	39750	20231228	-56.63	14860	20241209	16.02	39500	-56.35	20240102	14860	16.02	20241209	39750	-56.63	20231228	14860	16.02	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	22139	N	N
89	20241216	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17520	670	2	3.98	1931414080	110327	9.49	17350	17710	17300	21900	11800	16850	17506.27	17.41	0	25944	17590	17220	16850	16480	16110	17405	16665	8757	5050	5000	12130	10	1	171892536	30116	-14.96	0.38	12	0.06	-1171.00	45611.00	39750	20231228	-55.92	14860	20241209	17.90	39500	-55.65	20240102	14860	17.90	20241209	39750	-55.92	20231228	14860	17.90	20241209	1.63	N	009830	5000	8756 억	29927891	N	N	22139	N	N
90	20241213	160238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16850	90	2	0.54	19386340150	1149830	76.82	16740	17220	16480	21750	11740	16760	16860.21	17.48	0	-45929	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	28964	-14.39	0.37	12	0.67	-1171.00	45611.00	39750	20231228	-57.61	14860	20241209	13.39	39500	-57.34	20240102	14860	13.39	20241209	39750	-57.61	20231228	14860	13.39	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	22026	N	N
91	20241213	150243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16740	-20	5	-0.12	17417390990	1032753	69.00	16740	17220	16480	21750	11740	16760	16865.03	17.48	0	-62512	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	28775	-14.30	0.37	12	0.60	-1171.00	45611.00	39750	20231228	-57.89	14860	20241209	12.65	39500	-57.62	20240102	14860	12.65	20241209	39750	-57.89	20231228	14860	12.65	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	8213	N	N
92	20241213	140244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16890	130	2	0.78	14734316130	872800	58.31	16740	17220	16480	21750	11740	16760	16881.68	17.48	0	-33849	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	29033	-14.42	0.37	12	0.51	-1171.00	45611.00	39750	20231228	-57.51	14860	20241209	13.66	39500	-57.24	20240102	14860	13.66	20241209	39750	-57.51	20231228	14860	13.66	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	8213	N	N
93	20241213	130244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16890	130	2	0.78	13248590880	784666	52.42	16740	17220	16480	21750	11740	16760	16884.39	17.48	0	-26293	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	29033	-14.42	0.37	12	0.46	-1171.00	45611.00	39750	20231228	-57.51	14860	20241209	13.66	39500	-57.24	20240102	14860	13.66	20241209	39750	-57.51	20231228	14860	13.66	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	8213	N	N
94	20241213	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16810	50	2	0.30	12134324130	718470	48.00	16740	17220	16480	21750	11740	16760	16889.14	17.48	0	-34044	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	28895	-14.36	0.37	12	0.42	-1171.00	45611.00	39750	20231228	-57.71	14860	20241209	13.12	39500	-57.44	20240102	14860	13.12	20241209	39750	-57.71	20231228	14860	13.12	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	8213	N	N
95	20241213	110243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16790	30	2	0.18	10114372870	598003	39.95	16740	17220	16480	21750	11740	16760	16913.62	17.48	0	11060	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	28861	-14.34	0.37	12	0.35	-1171.00	45611.00	39750	20231228	-57.76	14860	20241209	12.99	39500	-57.49	20240102	14860	12.99	20241209	39750	-57.76	20231228	14860	12.99	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	8213	N	N
96	20241213	100243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16810	50	2	0.30	8224864340	485867	32.46	16740	17220	16480	21750	11740	16760	16928.27	17.48	0	53504	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	28895	-14.36	0.37	12	0.28	-1171.00	45611.00	39750	20231228	-57.71	14860	20241209	13.12	39500	-57.44	20240102	14860	13.12	20241209	39750	-57.71	20231228	14860	13.12	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	8213	N	N
97	20241213	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16670	-90	5	-0.54	464878990	27992	1.87	16740	16740	16480	21750	11740	16760	16606.74	17.48	0	-4602	17253	17006	16673	16426	16093	16840	16260	8757	4990	5000	12060	10	1	171892536	28654	-14.24	0.37	12	0.02	-1171.00	45611.00	39750	20231228	-58.06	14860	20241209	12.18	39500	-57.80	20240102	14860	12.18	20241209	39750	-58.06	20231228	14860	12.18	20241209	1.63	N	009830	5000	8756 억	30042995	N	N	8213	N	N
98	20241212	160243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16760	330	2	2.01	24860648840	1489927	190.16	16820	16920	16340	21350	11510	16430	16685.85	17.53	0	-17369	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	28809	-14.31	0.37	12	0.87	-1171.00	45611.00	39750	20231228	-57.84	14860	20241209	12.79	39500	-57.57	20240102	14860	12.79	20241209	39750	-57.84	20231228	14860	12.79	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	8213	N	N
99	20241212	150243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16720	290	2	1.77	16801989900	1009308	128.82	16820	16920	16340	21350	11510	16430	16647.10	17.53	0	-125861	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	28740	-14.28	0.37	12	0.59	-1171.00	45611.00	39750	20231228	-57.94	14860	20241209	12.52	39500	-57.67	20240102	14860	12.52	20241209	39750	-57.94	20231228	14860	12.52	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	1080	N	N
100	20241212	140243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16540	110	2	0.67	14169908200	850755	108.58	16820	16920	16340	21350	11510	16430	16655.76	17.53	0	-147610	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	28431	-14.12	0.36	12	0.49	-1171.00	45611.00	39750	20231228	-58.39	14860	20241209	11.31	39500	-58.13	20240102	14860	11.31	20241209	39750	-58.39	20231228	14860	11.31	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	1080	N	N
101	20241212	130242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16410	-20	5	-0.12	12556058480	752763	96.07	16820	16920	16340	21350	11510	16430	16680.06	17.53	0	-130366	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	28208	-14.01	0.36	12	0.44	-1171.00	45611.00	39750	20231228	-58.72	14860	20241209	10.43	39500	-58.46	20240102	14860	10.43	20241209	39750	-58.72	20231228	14860	10.43	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	1080	N	N
102	20241212	120240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16580	150	2	0.91	10293157170	615212	78.52	16820	16920	16520	21350	11510	16430	16731.21	17.53	0	-81038	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	28500	-14.16	0.36	12	0.36	-1171.00	45611.00	39750	20231228	-58.29	14860	20241209	11.57	39500	-58.03	20240102	14860	11.57	20241209	39750	-58.29	20231228	14860	11.57	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	1080	N	N
103	20241212	110241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16650	220	2	1.34	8461659490	505016	64.45	16820	16920	16520	21350	11510	16430	16755.41	17.53	0	-80825	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	28620	-14.22	0.37	12	0.29	-1171.00	45611.00	39750	20231228	-58.11	14860	20241209	12.05	39500	-57.85	20240102	14860	12.05	20241209	39750	-58.11	20231228	14860	12.05	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	1080	N	N
104	20241212	100241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16750	320	2	1.95	6818164460	406486	51.88	16820	16920	16520	21350	11510	16430	16773.67	17.53	0	-65218	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	28792	-14.30	0.37	12	0.24	-1171.00	45611.00	39750	20231228	-57.86	14860	20241209	12.72	39500	-57.59	20240102	14860	12.72	20241209	39750	-57.86	20231228	14860	12.72	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	1080	N	N
105	20241212	090242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16890	460	2	2.80	1384177940	82118	10.48	16820	16920	16800	21350	11510	16430	16857.45	17.53	0	-20009	17203	16816	16513	16126	15823	17010	16320	8757	4920	5000	11820	10	1	171892536	29033	-14.42	0.37	12	0.05	-1171.00	45611.00	39750	20231228	-57.51	14860	20241209	13.66	39500	-57.24	20240102	14860	13.66	20241209	39750	-57.51	20231228	14860	13.66	20241209	1.73	N	009830	5000	8756 억	30124825	N	N	1080	N	N
106	20241211	160241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16430	100	2	0.61	12897482810	779462	38.66	16350	16900	16210	21200	11440	16330	16546.81	17.56	0	-49204	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28242	-14.03	0.36	12	0.45	-1171.00	45611.00	39750	20231228	-58.67	14860	20241209	10.57	39500	-58.41	20240102	14860	10.57	20241209	39750	-58.67	20231228	14860	10.57	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1079	N	N
107	20241211	150211	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16450	120	2	0.73	12095485850	730664	36.24	16350	16900	16210	21200	11440	16330	16554.17	17.56	0	-52785	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28276	-14.05	0.36	12	0.43	-1171.00	45611.00	39750	20231228	-58.62	14860	20241209	10.70	39500	-58.35	20240102	14860	10.70	20241209	39750	-58.62	20231228	14860	10.70	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1360	N	N
108	20241211	140242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16440	110	2	0.67	10942953460	660546	32.76	16350	16900	16210	21200	11440	16330	16566.61	17.56	0	-50662	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28259	-14.04	0.36	12	0.38	-1171.00	45611.00	39750	20231228	-58.64	14860	20241209	10.63	39500	-58.38	20240102	14860	10.63	20241209	39750	-58.64	20231228	14860	10.63	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1360	N	N
109	20241211	130242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16390	60	2	0.37	9907571530	597451	29.63	16350	16900	16210	21200	11440	16330	16583.16	17.56	0	-33958	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28173	-14.00	0.36	12	0.35	-1171.00	45611.00	39750	20231228	-58.77	14860	20241209	10.30	39500	-58.51	20240102	14860	10.30	20241209	39750	-58.77	20231228	14860	10.30	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1360	N	N
110	20241211	120241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16540	210	2	1.29	8613453690	518726	25.73	16350	16900	16210	21200	11440	16330	16605.13	17.56	0	-2267	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28431	-14.12	0.36	12	0.30	-1171.00	45611.00	39750	20231228	-58.39	14860	20241209	11.31	39500	-58.13	20240102	14860	11.31	20241209	39750	-58.39	20231228	14860	11.31	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1360	N	N
111	20241211	110242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16580	250	2	1.53	7659146160	461089	22.87	16350	16900	16210	21200	11440	16330	16611.13	17.56	0	1123	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28500	-14.16	0.36	12	0.27	-1171.00	45611.00	39750	20231228	-58.29	14860	20241209	11.57	39500	-58.03	20240102	14860	11.57	20241209	39750	-58.29	20231228	14860	11.57	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1360	N	N
112	20241211	100242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16590	260	2	1.59	5544204860	333369	16.53	16350	16900	16210	21200	11440	16330	16631.04	17.56	0	8996	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28517	-14.17	0.36	12	0.19	-1171.00	45611.00	39750	20231228	-58.26	14860	20241209	11.64	39500	-58.00	20240102	14860	11.64	20241209	39750	-58.26	20231228	14860	11.64	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1360	N	N
113	20241211	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16380	50	2	0.31	629197310	38518	1.91	16350	16430	16210	21200	11440	16330	16335.18	17.56	0	-4263	17363	16846	15943	15426	14523	17105	15685	8757	4870	5000	11750	10	1	171892536	28156	-13.99	0.36	12	0.02	-1171.00	45611.00	39750	20231228	-58.79	14860	20241209	10.23	39500	-58.53	20240102	14860	10.23	20241209	39750	-58.79	20231228	14860	10.23	20241209	1.72	N	009830	5000	8756 억	30179400	N	N	1360	N	N
114	20241210	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16330	1470	2	9.89	32171311390	2011105	112.71	15040	16460	15040	19310	10410	14860	15997.25	17.18	0	666345	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	28070	-13.95	0.36	12	1.17	-1171.00	45611.00	39750	20231228	-58.92	14860	20241209	9.89	39500	-58.66	20240102	14860	9.89	20241209	39750	-58.92	20231228	14860	9.89	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	1360	N	N
115	20241210	150241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16280	1420	2	9.56	30644819140	1917363	107.46	15040	16460	15040	19310	10410	14860	15983.53	17.18	0	651612	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	27984	-13.90	0.36	12	1.12	-1171.00	45611.00	39750	20231228	-59.04	14860	20241209	9.56	39500	-58.78	20240102	14860	9.56	20241209	39750	-59.04	20231228	14860	9.56	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	969	N	N
116	20241210	140241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16210	1350	2	9.08	28030605460	1756878	98.46	15040	16460	15040	19310	10410	14860	15955.56	17.18	0	629795	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	27864	-13.84	0.36	12	1.02	-1171.00	45611.00	39750	20231228	-59.22	14860	20241209	9.08	39500	-58.96	20240102	14860	9.08	20241209	39750	-59.22	20231228	14860	9.08	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	969	N	N
117	20241210	130240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16310	1450	2	9.76	25143910210	1579506	88.52	15040	16460	15040	19310	10410	14860	15919.69	17.18	0	605152	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	28036	-13.93	0.36	12	0.92	-1171.00	45611.00	39750	20231228	-58.97	14860	20241209	9.76	39500	-58.71	20240102	14860	9.76	20241209	39750	-58.97	20231228	14860	9.76	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	969	N	N
118	20241210	120240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16390	1530	2	10.30	21603575490	1363175	76.40	15040	16390	15040	19310	10410	14860	15848.89	17.18	0	534511	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	28173	-14.00	0.36	12	0.79	-1171.00	45611.00	39750	20231228	-58.77	14860	20241209	10.30	39500	-58.51	20240102	14860	10.30	20241209	39750	-58.77	20231228	14860	10.30	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	969	N	N
119	20241210	110240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16180	1320	2	8.88	17257189400	1096086	61.43	15040	16220	15040	19310	10410	14860	15745.39	17.18	0	416296	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	27812	-13.82	0.35	12	0.64	-1171.00	45611.00	39750	20231228	-59.30	14860	20241209	8.88	39500	-59.04	20240102	14860	8.88	20241209	39750	-59.30	20231228	14860	8.88	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	969	N	N
120	20241210	100240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15930	1070	2	7.20	11464450710	735959	41.25	15040	15950	15040	19310	10410	14860	15578.79	17.18	0	285376	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	27382	-13.60	0.35	12	0.43	-1171.00	45611.00	39750	20231228	-59.92	14860	20241209	7.20	39500	-59.67	20240102	14860	7.20	20241209	39750	-59.92	20231228	14860	7.20	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	969	N	N
121	20241210	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	15410	550	2	3.70	1961044710	127938	7.17	15040	15520	15040	19310	10410	14860	15332.72	17.18	0	30713	15766	15312	15086	14632	14406	15200	14520	8757	4450	5000	10690	10	1	171892536	26489	-13.16	0.34	12	0.07	-1171.00	45611.00	39750	20231228	-61.23	14860	20241209	3.70	39500	-60.99	20240102	14860	3.70	20241209	39750	-61.23	20231228	14860	3.70	20241209	1.73	N	009830	5000	8756 억	29536609	N	N	969	N	N
122	20241209	160239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	14860	-1030	5	-6.48	26523603230	1757754	101.96	15400	15540	14860	20650	11130	15890	15088.67	17.24	0	-95481	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	25543	-12.69	0.33	12	1.02	-1171.00	45611.00	39750	20231228	-62.62	14860	20241209	0.00	39500	-62.38	20240102	14860	0.00	20241209	39750	-62.62	20231228	14860	0.00	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	969	N	N
123	20241209	150241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	14950	-940	5	-5.92	24106969530	1595409	92.54	15400	15540	14890	20650	11130	15890	15108.94	17.24	0	-103992	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	25698	-12.77	0.33	12	0.93	-1171.00	45611.00	39750	20231228	-62.39	14890	20241209	0.40	39500	-62.15	20240102	14890	0.40	20241209	39750	-62.39	20231228	14890	0.40	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	727	N	N
124	20241209	140241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	14990	-900	5	-5.66	20455492510	1350802	78.35	15400	15540	14940	20650	11130	15890	15141.78	17.24	0	-65231	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	25767	-12.80	0.33	12	0.79	-1171.00	45611.00	39750	20231228	-62.29	14940	20241209	0.33	39500	-62.05	20240102	14940	0.33	20241209	39750	-62.29	20231228	14940	0.33	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	727	N	N
125	20241209	130242	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	14960	-930	5	-5.85	17987609690	1186213	68.81	15400	15540	14960	20650	11130	15890	15162.30	17.24	0	-86560	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	25715	-12.78	0.33	12	0.69	-1171.00	45611.00	39750	20231228	-62.36	14960	20241209	0.00	39500	-62.13	20240102	14960	0.00	20241209	39750	-62.36	20231228	14960	0.00	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	727	N	N
126	20241209	120240	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15040	-850	5	-5.35	15037204700	989652	57.40	15400	15540	15010	20650	11130	15890	15192.60	17.24	0	-62622	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	25853	-12.84	0.33	12	0.58	-1171.00	45611.00	39750	20231228	-62.16	15010	20241209	0.20	39500	-61.92	20240102	15010	0.20	20241209	39750	-62.16	20231228	15010	0.20	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	727	N	N
127	20241209	110241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15080	-810	5	-5.10	12274502880	806244	46.77	15400	15540	15040	20650	11130	15890	15222.14	17.24	0	-87624	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	25921	-12.88	0.33	12	0.47	-1171.00	45611.00	39750	20231228	-62.06	15040	20241209	0.27	39500	-61.82	20240102	15040	0.27	20241209	39750	-62.06	20231228	15040	0.27	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	727	N	N
128	20241209	100241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15260	-630	5	-3.96	8465826830	554670	32.17	15400	15540	15090	20650	11130	15890	15259.86	17.24	0	-39647	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	26231	-13.03	0.33	12	0.32	-1171.00	45611.00	39750	20231228	-61.61	15090	20241209	1.13	39500	-61.37	20240102	15090	1.13	20241209	39750	-61.61	20231228	15090	1.13	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	727	N	N
129	20241209	090239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15280	-610	5	-3.84	1657489280	107689	6.25	15400	15540	15260	20650	11130	15890	15379.08	17.24	0	15978	16996	16442	15976	15422	14956	16210	15190	8757	4760	5000	11440	10	1	171892536	26265	-13.05	0.34	12	0.06	-1171.00	45611.00	39750	20231228	-61.56	15260	20241209	0.13	39500	-61.32	20240102	15260	0.13	20241209	39750	-61.56	20231228	15260	0.13	20241209	1.65	N	009830	5000	8756 억	29640620	N	N	727	N	N
130	20241206	160240	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15890	-260	5	-1.61	27345347220	1712191	75.59	16160	16530	15510	20950	11310	16150	15971.00	17.54	0	-113332	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	27314	-13.57	0.35	12	1.00	-1171.00	45611.00	39750	20231228	-60.03	15510	20241206	2.45	39500	-59.77	20240102	15510	2.45	20241206	39750	-60.03	20231228	15510	2.45	20241206	1.65	N	009830	5000	8756 억	30153215	N	N	647	N	N
131	20241206	150239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15980	-170	5	-1.05	24393707980	1526822	67.40	16160	16530	15510	20950	11310	16150	15976.72	17.54	0	-92637	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	27468	-13.65	0.35	12	0.89	-1171.00	45611.00	39750	20231228	-59.80	15510	20241206	3.03	39500	-59.54	20240102	15510	3.03	20241206	39750	-59.80	20231228	15510	3.03	20241206	1.65	N	009830	5000	8756 억	30153215	N	N	553	N	N
132	20241206	140239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15880	-270	5	-1.67	22188093160	1388622	61.30	16160	16530	15510	20950	11310	16150	15978.43	17.54	0	-71608	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	27297	-13.56	0.35	12	0.81	-1171.00	45611.00	39750	20231228	-60.05	15510	20241206	2.39	39500	-59.80	20240102	15510	2.39	20241206	39750	-60.05	20231228	15510	2.39	20241206	1.65	N	009830	5000	8756 억	30153215	N	N	553	N	N
133	20241206	130239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15930	-220	5	-1.36	19732636750	1234730	54.51	16160	16530	15510	20950	11310	16150	15981.26	17.54	0	-68645	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	27382	-13.60	0.35	12	0.72	-1171.00	45611.00	39750	20231228	-59.92	15510	20241206	2.71	39500	-59.67	20240102	15510	2.71	20241206	39750	-59.92	20231228	15510	2.71	20241206	1.65	N	009830	5000	8756 억	30153215	N	N	553	N	N
134	20241206	120238	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15990	-160	5	-0.99	17548485170	1097694	48.46	16160	16530	15510	20950	11310	16150	15986.60	17.54	0	-31893	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	27486	-13.65	0.35	12	0.64	-1171.00	45611.00	39750	20231228	-59.77	15510	20241206	3.09	39500	-59.52	20240102	15510	3.09	20241206	39750	-59.77	20231228	15510	3.09	20241206	1.65	N	009830	5000	8756 억	30153215	N	N	553	N	N
135	20241206	110240	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	15860	-290	5	-1.80	13938576570	871336	38.47	16160	16530	15510	20950	11310	16150	15996.69	17.54	0	-9237	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	27262	-13.54	0.35	12	0.51	-1171.00	45611.00	39750	20231228	-60.10	15510	20241206	2.26	39500	-59.85	20240102	15510	2.26	20241206	39750	-60.10	20231228	15510	2.26	20241206	1.65	N	009830	5000	8756 억	30153215	N	N	553	N	N
136	20241206	100237	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16200	50	2	0.31	5226188640	320773	14.16	16160	16530	16150	20950	11310	16150	16292.72	17.54	0	4352	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	27847	-13.83	0.36	12	0.19	-1171.00	45611.00	39750	20231228	-59.25	16150	20241206	0.31	39500	-58.99	20240102	16150	0.31	20241206	39750	-59.25	20231228	16150	0.31	20241206	1.65	N	009830	5000	8756 억	30153215	N	N	553	N	N
137	20241206	090239	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16400	250	2	1.55	887310070	54382	2.40	16160	16530	16160	20950	11310	16150	16317.90	17.54	0	5533	17790	16970	16560	15740	15330	16765	15535	8757	4800	5000	11620	10	1	171892536	28190	-14.01	0.36	12	0.03	-1171.00	45611.00	39750	20231228	-58.74	16150	20241205	1.55	39500	-58.48	20240102	16150	1.55	20241205	39750	-58.74	20231228	16150	1.55	20241205	1.65	N	009830	5000	8756 억	30153215	N	N	553	N	N
138	20241205	160235	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16150	-1360	5	-7.77	37274110650	2250221	94.82	17350	17380	16150	22750	12260	17510	16566.64	18.18	0	-898527	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	27761	-13.79	0.35	12	1.31	-1171.00	45611.00	39750	20231228	-59.37	16150	20241205	0.00	39500	-59.11	20240102	16150	0.00	20241205	39750	-59.37	20231228	16150	0.00	20241205	1.68	N	009830	5000	8756 억	31252045	N	N	553	N	N
139	20241205	150237	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16270	-1240	5	-7.08	34410809770	2073358	87.37	17350	17380	16150	22750	12260	17510	16596.52	18.18	0	-814660	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	27967	-13.89	0.36	12	1.21	-1171.00	45611.00	39750	20231228	-59.07	16150	20241205	0.74	39500	-58.81	20240102	16150	0.74	20241205	39750	-59.07	20231228	16150	0.74	20241205	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
140	20241205	140236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16360	-1150	5	-6.57	26313213370	1574751	66.36	17350	17380	16250	22750	12260	17510	16709.29	18.18	0	-599671	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28122	-13.97	0.36	12	0.92	-1171.00	45611.00	39750	20231228	-58.84	16220	20241129	0.86	39500	-58.58	20240102	16220	0.86	20241129	39750	-58.84	20231228	16220	0.86	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
141	20241205	130237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16450	-1060	5	-6.05	21180017730	1261168	53.14	17350	17380	16430	22750	12260	17510	16793.80	18.18	0	-509149	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28276	-14.05	0.36	12	0.73	-1171.00	45611.00	39750	20231228	-58.62	16220	20241129	1.42	39500	-58.35	20240102	16220	1.42	20241129	39750	-58.62	20231228	16220	1.42	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
142	20241205	120237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16590	-920	5	-5.25	16211294280	960262	40.46	17350	17380	16580	22750	12260	17510	16881.96	18.18	0	-386822	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28517	-14.17	0.36	12	0.56	-1171.00	45611.00	39750	20231228	-58.26	16220	20241129	2.28	39500	-58.00	20240102	16220	2.28	20241129	39750	-58.26	20231228	16220	2.28	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
143	20241205	110236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16810	-700	5	-4.00	11986638390	707211	29.80	17350	17380	16760	22750	12260	17510	16948.93	18.18	0	-278744	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28895	-14.36	0.37	12	0.41	-1171.00	45611.00	39750	20231228	-57.71	16220	20241129	3.64	39500	-57.44	20240102	16220	3.64	20241129	39750	-57.71	20231228	16220	3.64	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
144	20241205	100235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16830	-680	5	-3.88	9257007340	544931	22.96	17350	17380	16800	22750	12260	17510	16987.20	18.18	0	-190457	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	28930	-14.37	0.37	12	0.32	-1171.00	45611.00	39750	20231228	-57.66	16220	20241129	3.76	39500	-57.39	20240102	16220	3.76	20241129	39750	-57.66	20231228	16220	3.76	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
145	20241205	090236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17200	-310	5	-1.77	1046855510	60801	2.56	17350	17380	17070	22750	12260	17510	17216.29	18.18	0	-4042	18490	18000	17410	16920	16330	18245	17165	8757	5240	5000	12600	10	1	171892536	29566	-14.69	0.38	12	0.04	-1171.00	45611.00	39750	20231228	-56.73	16220	20241129	6.04	39500	-56.46	20240102	16220	6.04	20241129	39750	-56.73	20231228	16220	6.04	20241129	1.68	N	009830	5000	8756 억	31252045	N	N	760	N	N
146	20241204	160232	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17510	250	2	1.45	41209992160	2359256	137.99	16900	17900	16820	22400	12090	17260	17467.47	18.28	0	-320678	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30098	-14.95	0.38	12	1.37	-1171.00	45611.00	39750	20231228	-55.95	16220	20241129	7.95	39500	-55.67	20240102	16220	7.95	20241129	39750	-55.95	20231228	16220	7.95	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	759	N	N
147	20241204	150234	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17560	300	2	1.74	39314227270	2251361	131.68	16900	17900	16820	22400	12090	17260	17462.61	18.28	0	-289109	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30184	-15.00	0.38	12	1.31	-1171.00	45611.00	39750	20231228	-55.82	16220	20241129	8.26	39500	-55.54	20240102	16220	8.26	20241129	39750	-55.82	20231228	16220	8.26	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
148	20241204	140233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17700	440	2	2.55	36365246250	2084141	121.90	16900	17900	16820	22400	12090	17260	17448.74	18.28	0	-242901	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30425	-15.12	0.39	12	1.21	-1171.00	45611.00	39750	20231228	-55.47	16220	20241129	9.12	39500	-55.19	20240102	16220	9.12	20241129	39750	-55.47	20231228	16220	9.12	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
149	20241204	130233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17840	580	2	3.36	32698066600	1876822	109.77	16900	17900	16820	22400	12090	17260	17422.21	18.28	0	-183298	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	30666	-15.23	0.39	12	1.09	-1171.00	45611.00	39750	20231228	-55.12	16220	20241129	9.99	39500	-54.84	20240102	16220	9.99	20241129	39750	-55.12	20231228	16220	9.99	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
150	20241204	120233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17450	190	2	1.10	24369865850	1405893	82.23	16900	17620	16820	22400	12090	17260	17334.19	18.28	0	-180120	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29995	-14.90	0.38	12	0.82	-1171.00	45611.00	39750	20231228	-56.10	16220	20241129	7.58	39500	-55.82	20240102	16220	7.58	20241129	39750	-56.10	20231228	16220	7.58	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
151	20241204	110229	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17200	-60	5	-0.35	21738948500	1254029	73.35	16900	17620	16820	22400	12090	17260	17335.41	18.28	0	-131026	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29566	-14.69	0.38	12	0.73	-1171.00	45611.00	39750	20231228	-56.73	16220	20241129	6.04	39500	-56.46	20240102	16220	6.04	20241129	39750	-56.73	20231228	16220	6.04	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
152	20241204	100229	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17410	150	2	0.87	14603622810	845546	49.46	16900	17570	16820	22400	12090	17260	17271.26	18.28	0	-46473	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29926	-14.87	0.38	12	0.49	-1171.00	45611.00	39750	20231228	-56.20	16220	20241129	7.34	39500	-55.92	20240102	16220	7.34	20241129	39750	-56.20	20231228	16220	7.34	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
153	20241204	090233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17010	-250	5	-1.45	1544067540	91272	5.34	16900	17050	16820	22400	12090	17260	16909.41	18.28	0	19790	17833	17546	17193	16906	16553	17690	17050	8757	5140	5000	12420	10	1	171892536	29239	-14.53	0.37	12	0.05	-1171.00	45611.00	39750	20231228	-57.21	16220	20241129	4.87	39500	-56.94	20240102	16220	4.87	20241129	39750	-57.21	20231228	16220	4.87	20241129	1.71	N	009830	5000	8756 억	31419605	N	N	2877	N	N
154	20241203	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17260	870	2	5.31	29132075200	1697923	124.04	16870	17480	16840	21300	11480	16390	17157.33	18.11	0	245268	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29669	-14.74	0.38	12	0.99	-1171.00	45611.00	39750	20231228	-56.58	16220	20241129	6.41	39500	-56.30	20240102	16220	6.41	20241129	39750	-56.58	20231228	16220	6.41	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2876	N	N
155	20241203	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17250	860	2	5.25	27238345080	1588188	116.02	16870	17480	16840	21300	11480	16390	17150.59	18.11	0	238424	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29651	-14.73	0.38	12	0.92	-1171.00	45611.00	39750	20231228	-56.60	16220	20241129	6.35	39500	-56.33	20240102	16220	6.35	20241129	39750	-56.60	20231228	16220	6.35	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
156	20241203	140243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17210	820	2	5.00	23888765360	1394228	101.85	16870	17480	16840	21300	11480	16390	17134.05	18.11	0	212109	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29583	-14.70	0.38	12	0.81	-1171.00	45611.00	39750	20231228	-56.70	16220	20241129	6.10	39500	-56.43	20240102	16220	6.10	20241129	39750	-56.70	20231228	16220	6.10	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
157	20241203	130243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17100	710	2	4.33	22132098030	1291884	94.37	16870	17480	16840	21300	11480	16390	17131.65	18.11	0	191185	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29394	-14.60	0.37	12	0.75	-1171.00	45611.00	39750	20231228	-56.98	16220	20241129	5.43	39500	-56.71	20240102	16220	5.43	20241129	39750	-56.98	20231228	16220	5.43	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
158	20241203	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17080	690	2	4.21	20403134160	1190872	86.99	16870	17480	16840	21300	11480	16390	17132.95	18.11	0	160734	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29359	-14.59	0.37	12	0.69	-1171.00	45611.00	39750	20231228	-57.03	16220	20241129	5.30	39500	-56.76	20240102	16220	5.30	20241129	39750	-57.03	20231228	16220	5.30	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
159	20241203	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17020	630	2	3.84	19090305970	1113836	81.37	16870	17480	16840	21300	11480	16390	17139.25	18.11	0	150153	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29256	-14.53	0.37	12	0.65	-1171.00	45611.00	39750	20231228	-57.18	16220	20241129	4.93	39500	-56.91	20240102	16220	4.93	20241129	39750	-57.18	20231228	16220	4.93	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
160	20241203	100235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16860	470	2	2.87	16262518240	947773	69.24	16870	17480	16840	21300	11480	16390	17158.68	18.11	0	132513	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	28981	-14.40	0.37	12	0.55	-1171.00	45611.00	39750	20231228	-57.58	16220	20241129	3.95	39500	-57.32	20240102	16220	3.95	20241129	39750	-57.58	20231228	16220	3.95	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
161	20241203	090235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17270	880	2	5.37	3819959480	223392	16.32	16870	17280	16860	21300	11480	16390	17099.86	18.11	0	108415	17390	16890	16640	16140	15890	16765	16015	8757	4910	5000	11800	10	1	171892536	29686	-14.75	0.38	12	0.13	-1171.00	45611.00	39750	20231228	-56.55	16220	20241129	6.47	39500	-56.28	20240102	16220	6.47	20241129	39750	-56.55	20231228	16220	6.47	20241129	1.65	N	009830	5000	8756 억	31130237	N	N	2728	N	N
162	20241202	160230	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16390	170	2	1.05	22734449450	1359620	69.69	16500	17140	16390	21050	11360	16220	16722.66	17.98	0	248444	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28173	-14.00	0.36	12	0.79	-1171.00	45611.00	39750	20231228	-58.77	16220	20241129	1.05	39500	-58.51	20240102	16220	1.05	20241129	39750	-58.77	20231228	16220	1.05	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	2728	N	N
163	20241202	150238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16460	240	2	1.48	20493616480	1223109	62.70	16500	17140	16390	21050	11360	16220	16755.47	17.98	0	244923	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28294	-14.06	0.36	12	0.71	-1171.00	45611.00	39750	20231228	-58.59	16220	20241129	1.48	39500	-58.33	20240102	16220	1.48	20241129	39750	-58.59	20231228	16220	1.48	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
164	20241202	140237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16610	390	2	2.40	18341367620	1092666	56.01	16500	17140	16390	21050	11360	16220	16786.03	17.98	0	239189	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28551	-14.18	0.36	12	0.64	-1171.00	45611.00	39750	20231228	-58.21	16220	20241129	2.40	39500	-57.95	20240102	16220	2.40	20241129	39750	-58.21	20231228	16220	2.40	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
165	20241202	130241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16510	290	2	1.79	16623120410	989271	50.71	16500	17140	16390	21050	11360	16220	16803.57	17.98	0	231339	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28379	-14.10	0.36	12	0.58	-1171.00	45611.00	39750	20231228	-58.47	16220	20241129	1.79	39500	-58.20	20240102	16220	1.79	20241129	39750	-58.47	20231228	16220	1.79	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
166	20241202	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16640	420	2	2.59	14668894510	870955	44.65	16500	17140	16500	21050	11360	16220	16842.51	17.98	0	237539	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28603	-14.21	0.36	12	0.51	-1171.00	45611.00	39750	20231228	-58.14	16220	20241129	2.59	39500	-57.87	20240102	16220	2.59	20241129	39750	-58.14	20231228	16220	2.59	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
167	20241202	110233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16800	580	2	3.58	13102132370	777199	39.84	16500	17140	16500	21050	11360	16220	16858.37	17.98	0	257737	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28878	-14.35	0.37	12	0.45	-1171.00	45611.00	39750	20231228	-57.74	16220	20241129	3.58	39500	-57.47	20240102	16220	3.58	20241129	39750	-57.74	20231228	16220	3.58	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
168	20241202	100231	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16780	560	2	3.45	11054059150	655144	33.58	16500	17140	16500	21050	11360	16220	16873.00	17.98	0	223217	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	28844	-14.33	0.37	12	0.38	-1171.00	45611.00	39750	20231228	-57.79	16220	20241129	3.45	39500	-57.52	20240102	16220	3.45	20241129	39750	-57.79	20231228	16220	3.45	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N
169	20241202	090232	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16960	740	2	4.56	3435391140	203174	10.41	16500	17140	16500	21050	11360	16220	16909.57	17.98	0	93751	17540	16880	16550	15890	15560	16715	15725	8757	4830	5000	11670	10	1	171892536	29153	-14.48	0.37	12	0.12	-1171.00	45611.00	39750	20231228	-57.33	16220	20241129	4.56	39500	-57.06	20240102	16220	4.56	20241129	39750	-57.33	20231228	16220	4.56	20241129	1.65	N	009830	5000	8756 억	30901259	N	N	4843	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History