KissMeData/011780/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
3	20241231	150307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
4	20241231	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
5	20241231	130306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
6	20241231	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
7	20241231	110305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
8	20241231	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
9	20241231	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7469329100	81522	84.93	89900	92900	88600	115800	62400	89100	91629.42	20.79	10055	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5683831	N	N	1587	N	N
10	20241230	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	1500	2	1.68	7446390700	81269	84.67	89900	92900	88600	115800	62400	89100	91629.42	20.76	0	10143	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24765	6.53	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	1587	N	N
11	20241230	150307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91100	2000	2	2.24	6443293500	70214	73.15	89900	92900	88600	115800	62400	89100	91767.00	20.76	0	11876	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24902	6.56	0.49	12	0.26	13880.00	185837.00	167000	20240715	-45.45	87300	20241209	4.35	167000	-45.45	20240715	87300	4.35	20241209	167000	-45.45	20240715	87300	4.35	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	18	N	N
12	20241230	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91200	2100	2	2.36	5893931800	64181	66.86	89900	92900	88600	115800	62400	89100	91833.52	20.76	0	14062	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24929	6.57	0.49	12	0.23	13880.00	185837.00	167000	20240715	-45.39	87300	20241209	4.47	167000	-45.39	20240715	87300	4.47	20241209	167000	-45.39	20240715	87300	4.47	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	18	N	N
13	20241230	130306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91300	2200	2	2.47	5330640200	58006	60.43	89900	92900	88600	115800	62400	89100	91898.71	20.76	0	14574	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24956	6.58	0.49	12	0.21	13880.00	185837.00	167000	20240715	-45.33	87300	20241209	4.58	167000	-45.33	20240715	87300	4.58	20241209	167000	-45.33	20240715	87300	4.58	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	18	N	N
14	20241230	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92000	2900	2	3.25	4506942600	49011	51.06	89900	92900	88600	115800	62400	89100	91958.54	20.76	0	14453	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	25148	6.63	0.50	12	0.18	13880.00	185837.00	167000	20240715	-44.91	87300	20241209	5.38	167000	-44.91	20240715	87300	5.38	20241209	167000	-44.91	20240715	87300	5.38	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	18	N	N
15	20241230	110306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92400	3300	2	3.70	3685999000	40084	41.76	89900	92900	88600	115800	62400	89100	91957.79	20.76	0	13545	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	25257	6.66	0.50	12	0.15	13880.00	185837.00	167000	20240715	-44.67	87300	20241209	5.84	167000	-44.67	20240715	87300	5.84	20241209	167000	-44.67	20240715	87300	5.84	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	18	N	N
16	20241230	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92000	2900	2	3.25	2397682700	26150	27.24	89900	92400	88600	115800	62400	89100	91690.88	20.76	0	8490	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	25148	6.63	0.50	12	0.10	13880.00	185837.00	167000	20240715	-44.91	87300	20241209	5.38	167000	-44.91	20240715	87300	5.38	20241209	167000	-44.91	20240715	87300	5.38	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	18	N	N
17	20241230	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	89000	-100	5	-0.11	121240700	1357	1.41	89900	89900	88600	115800	62400	89100	89347.02	20.76	0	-339	91900	90500	89400	88000	86900	89950	87450	1523	26700	5000	67710	100	1	27334587	24328	6.41	0.48	12	0.00	13880.00	185837.00	167000	20240715	-46.71	87300	20241209	1.95	167000	-46.71	20240715	87300	1.95	20241209	167000	-46.71	20240715	87300	1.95	20241209	0.56	N	011780	5000	1523 억	5673776	N	N	18	N	N
18	20241227	160304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	89100	-1700	5	-1.87	8525359600	95726	66.65	90100	90800	88300	118000	63600	90800	89059.90	20.82	0	-7143	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24355	6.42	0.48	12	0.35	13880.00	185837.00	167000	20240715	-46.65	87300	20241209	2.06	167000	-46.65	20240715	87300	2.06	20241209	167000	-46.65	20240715	87300	2.06	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	18	N	N
19	20241227	150303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	89400	-1400	5	-1.54	7323512600	82287	57.29	90100	90800	88300	118000	63600	90800	88999.56	20.82	0	-7678	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24437	6.44	0.48	12	0.30	13880.00	185837.00	167000	20240715	-46.47	87300	20241209	2.41	167000	-46.47	20240715	87300	2.41	20241209	167000	-46.47	20240715	87300	2.41	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	1881	N	N
20	20241227	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	88900	-1900	5	-2.09	5195828700	58450	40.69	90100	90800	88300	118000	63600	90800	88893.46	20.82	0	-15605	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24300	6.40	0.48	12	0.21	13880.00	185837.00	167000	20240715	-46.77	87300	20241209	1.83	167000	-46.77	20240715	87300	1.83	20241209	167000	-46.77	20240715	87300	1.83	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	1881	N	N
21	20241227	130306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	88700	-2100	5	-2.31	4226059100	47527	33.09	90100	90800	88400	118000	63600	90800	88919.00	20.82	0	-14288	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24246	6.39	0.48	12	0.17	13880.00	185837.00	167000	20240715	-46.89	87300	20241209	1.60	167000	-46.89	20240715	87300	1.60	20241209	167000	-46.89	20240715	87300	1.60	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	1881	N	N
22	20241227	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	88500	-2300	5	-2.53	3678547000	41352	28.79	90100	90800	88400	118000	63600	90800	88956.80	20.82	0	-11719	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24191	6.38	0.48	12	0.15	13880.00	185837.00	167000	20240715	-47.01	87300	20241209	1.37	167000	-47.01	20240715	87300	1.37	20241209	167000	-47.01	20240715	87300	1.37	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	1881	N	N
23	20241227	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	88600	-2200	5	-2.42	2961935700	33260	23.16	90100	90800	88500	118000	63600	90800	89053.83	20.82	0	-9046	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24218	6.38	0.48	12	0.12	13880.00	185837.00	167000	20240715	-46.95	87300	20241209	1.49	167000	-46.95	20240715	87300	1.49	20241209	167000	-46.95	20240715	87300	1.49	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	1881	N	N
24	20241227	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	89300	-1500	5	-1.65	1917400900	21511	14.98	90100	90800	88500	118000	63600	90800	89135.60	20.82	0	-5785	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24410	6.43	0.48	12	0.08	13880.00	185837.00	167000	20240715	-46.53	87300	20241209	2.29	167000	-46.53	20240715	87300	2.29	20241209	167000	-46.53	20240715	87300	2.29	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	1881	N	N
25	20241227	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90600	-200	5	-0.22	141471600	1566	1.09	90100	90800	90100	118000	63600	90800	90338.58	20.82	0	424	94933	92866	91633	89566	88333	92250	88950	1523	27200	5000	69000	100	1	27334587	24765	6.53	0.49	12	0.01	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	167000	-45.75	20240715	87300	3.78	20241209	167000	-45.75	20240715	87300	3.78	20241209	0.55	N	011780	5000	1523 억	5691008	N	N	1881	N	N
26	20241226	160304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90800	-2500	5	-2.68	13057570600	143079	227.07	93400	93700	90400	121200	65400	93300	91261.87	20.78	0	11550	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	24820	6.54	0.49	12	0.52	13880.00	185837.00	167000	20240715	-45.63	87300	20241209	4.01	167000	-45.63	20240715	87300	4.01	20241209	167000	-45.63	20240715	87300	4.01	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1881	N	N
27	20241226	150303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90900	-2400	5	-2.57	11269672900	123385	195.81	93400	93700	90400	121200	65400	93300	91337.46	20.78	0	2222	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	24847	6.55	0.49	12	0.45	13880.00	185837.00	167000	20240715	-45.57	87300	20241209	4.12	167000	-45.57	20240715	87300	4.12	20241209	167000	-45.57	20240715	87300	4.12	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1424	N	N
28	20241226	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91100	-2200	5	-2.36	9735798600	106518	169.04	93400	93700	90400	121200	65400	93300	91400.50	20.78	0	-5552	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	24902	6.56	0.49	12	0.39	13880.00	185837.00	167000	20240715	-45.45	87300	20241209	4.35	167000	-45.45	20240715	87300	4.35	20241209	167000	-45.45	20240715	87300	4.35	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1424	N	N
29	20241226	130304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91200	-2100	5	-2.25	8469919400	92665	147.06	93400	93700	90400	121200	65400	93300	91403.65	20.78	0	-8092	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	24929	6.57	0.49	12	0.34	13880.00	185837.00	167000	20240715	-45.39	87300	20241209	4.47	167000	-45.39	20240715	87300	4.47	20241209	167000	-45.39	20240715	87300	4.47	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1424	N	N
30	20241226	120303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91200	-2100	5	-2.25	7410802600	81037	128.61	93400	93700	90400	121200	65400	93300	91449.62	20.78	0	-10880	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	24929	6.57	0.49	12	0.30	13880.00	185837.00	167000	20240715	-45.39	87300	20241209	4.47	167000	-45.39	20240715	87300	4.47	20241209	167000	-45.39	20240715	87300	4.47	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1424	N	N
31	20241226	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91100	-2200	5	-2.36	5456732300	59673	94.70	93400	93700	90400	121200	65400	93300	91443.91	20.78	0	-11712	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	24902	6.56	0.49	12	0.22	13880.00	185837.00	167000	20240715	-45.45	87300	20241209	4.35	167000	-45.45	20240715	87300	4.35	20241209	167000	-45.45	20240715	87300	4.35	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1424	N	N
32	20241226	100304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91300	-2000	5	-2.14	2961867800	32204	51.11	93400	93700	91000	121200	65400	93300	91972.05	20.78	0	-11124	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	24956	6.58	0.49	12	0.12	13880.00	185837.00	167000	20240715	-45.33	87300	20241209	4.58	167000	-45.33	20240715	87300	4.58	20241209	167000	-45.33	20240715	87300	4.58	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1424	N	N
33	20241226	090304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93200	-100	5	-0.11	410885000	4400	6.98	93400	93700	93100	121200	65400	93300	93382.95	20.78	0	1172	96633	94966	94033	92366	91433	94500	91900	1523	27900	5000	70900	100	1	27334587	25476	6.71	0.50	12	0.02	13880.00	185837.00	167000	20240715	-44.19	87300	20241209	6.76	167000	-44.19	20240715	87300	6.76	20241209	167000	-44.19	20240715	87300	6.76	20241209	0.55	N	011780	5000	1523 억	5678948	N	N	1424	N	N
34	20241224	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93300	-900	5	-0.96	5893795000	62801	106.18	94200	95700	93100	122400	66000	94200	93849.39	20.71	0	15381	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25503	6.72	0.50	12	0.23	13880.00	185837.00	167000	20240715	-44.13	87300	20241209	6.87	167000	-44.13	20240715	87300	6.87	20241209	167000	-44.13	20240715	87300	6.87	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	1417	N	N
35	20241224	150302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93400	-800	5	-0.85	5175710600	55105	93.17	94200	95700	93100	122400	66000	94200	93924.51	20.71	0	12586	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25531	6.73	0.50	12	0.20	13880.00	185837.00	167000	20240715	-44.07	87300	20241209	6.99	167000	-44.07	20240715	87300	6.99	20241209	167000	-44.07	20240715	87300	6.99	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	2147	N	N
36	20241224	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93400	-800	5	-0.85	3978950900	42276	71.48	94200	95700	93200	122400	66000	94200	94118.43	20.71	0	10832	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25531	6.73	0.50	12	0.15	13880.00	185837.00	167000	20240715	-44.07	87300	20241209	6.99	167000	-44.07	20240715	87300	6.99	20241209	167000	-44.07	20240715	87300	6.99	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	2147	N	N
37	20241224	130302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93900	-300	5	-0.32	3040294000	32234	54.50	94200	95700	93600	122400	66000	94200	94319.48	20.71	0	7306	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25667	6.77	0.51	12	0.12	13880.00	185837.00	167000	20240715	-43.77	87300	20241209	7.56	167000	-43.77	20240715	87300	7.56	20241209	167000	-43.77	20240715	87300	7.56	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	2147	N	N
38	20241224	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93800	-400	5	-0.42	2673681700	28325	47.89	94200	95700	93700	122400	66000	94200	94393.01	20.71	0	6132	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25640	6.76	0.50	12	0.10	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	167000	-43.83	20240715	87300	7.45	20241209	167000	-43.83	20240715	87300	7.45	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	2147	N	N
39	20241224	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94100	-100	5	-0.11	2170516700	22968	38.83	94200	95700	93800	122400	66000	94200	94501.80	20.71	0	5250	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25722	6.78	0.51	12	0.08	13880.00	185837.00	167000	20240715	-43.65	87300	20241209	7.79	167000	-43.65	20240715	87300	7.79	20241209	167000	-43.65	20240715	87300	7.79	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	2147	N	N
40	20241224	100303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94000	-200	5	-0.21	1325951600	13993	23.66	94200	95700	93800	122400	66000	94200	94758.29	20.71	0	2551	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25695	6.77	0.51	12	0.05	13880.00	185837.00	167000	20240715	-43.71	87300	20241209	7.67	167000	-43.71	20240715	87300	7.67	20241209	167000	-43.71	20240715	87300	7.67	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	2147	N	N
41	20241224	090304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94600	400	2	0.42	85948600	909	1.54	94200	95000	94200	122400	66000	94200	94553.69	20.71	0	381	96000	95100	94100	93200	92200	94600	92700	1523	28200	5000	71590	100	1	27334587	25859	6.82	0.51	12	0.00	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	167000	-43.35	20240715	87300	8.36	20241209	167000	-43.35	20240715	87300	8.36	20241209	0.55	N	011780	5000	1523 억	5662235	N	N	2147	N	N
42	20241223	160301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94200	200	2	0.21	5533994600	59001	77.50	94600	95000	93100	122200	65800	94000	93792.77	20.83	-1450	4818	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25749	6.79	0.51	12	0.22	13880.00	185837.00	167000	20240715	-43.59	87300	20241209	7.90	167000	-43.59	20240715	87300	7.90	20241209	167000	-43.59	20240715	87300	7.90	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	2147	N	N
43	20241223	150302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93800	-200	5	-0.21	5053654600	53895	70.79	94600	95000	93100	122200	65800	94000	93768.52	20.83	-1450	2876	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25640	6.76	0.50	12	0.20	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	167000	-43.83	20240715	87300	7.45	20241209	167000	-43.83	20240715	87300	7.45	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	451	N	N
44	20241223	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93700	-300	5	-0.32	4245593400	45300	59.50	94600	95000	93100	122200	65800	94000	93721.70	20.83	-1450	-2049	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25613	6.75	0.50	12	0.17	13880.00	185837.00	167000	20240715	-43.89	87300	20241209	7.33	167000	-43.89	20240715	87300	7.33	20241209	167000	-43.89	20240715	87300	7.33	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	451	N	N
45	20241223	130302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93700	-300	5	-0.32	3371748500	35956	47.23	94600	95000	93100	122200	65800	94000	93774.28	20.83	-1450	-995	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25613	6.75	0.50	12	0.13	13880.00	185837.00	167000	20240715	-43.89	87300	20241209	7.33	167000	-43.89	20240715	87300	7.33	20241209	167000	-43.89	20240715	87300	7.33	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	451	N	N
46	20241223	120301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94100	100	2	0.11	2780372500	29648	38.94	94600	95000	93100	122200	65800	94000	93779.41	20.83	-1450	-166	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25722	6.78	0.51	12	0.11	13880.00	185837.00	167000	20240715	-43.65	87300	20241209	7.79	167000	-43.65	20240715	87300	7.79	20241209	167000	-43.65	20240715	87300	7.79	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	451	N	N
47	20241223	110301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94100	100	2	0.11	2013467100	21485	28.22	94600	95000	93100	122200	65800	94000	93714.99	20.83	-1450	439	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25722	6.78	0.51	12	0.08	13880.00	185837.00	167000	20240715	-43.65	87300	20241209	7.79	167000	-43.65	20240715	87300	7.79	20241209	167000	-43.65	20240715	87300	7.79	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	451	N	N
48	20241223	100301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93400	-600	5	-0.64	1133350000	12110	15.91	94600	95000	93100	122200	65800	94000	93587.88	20.83	-1450	-1814	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25531	6.73	0.50	12	0.04	13880.00	185837.00	167000	20240715	-44.07	87300	20241209	6.99	167000	-44.07	20240715	87300	6.99	20241209	167000	-44.07	20240715	87300	6.99	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	451	N	N
49	20241223	090301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94400	400	2	0.43	91672400	968	1.27	94600	94900	94200	122200	65800	94000	94704.35	20.83	-1450	371	96200	95100	93900	92800	91600	95650	93350	1523	28200	5000	71440	100	1	27334587	25804	6.80	0.51	12	0.00	13880.00	185837.00	167000	20240715	-43.47	87300	20241209	8.13	167000	-43.47	20240715	87300	8.13	20241209	167000	-43.47	20240715	87300	8.13	20241209	0.57	N	011780	5000	1523 억	5694357	N	N	451	N	N
50	20241220	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94000	-400	5	-0.42	6682801200	71410	90.36	93900	95000	92700	122700	66100	94400	93583.54	20.81	-1020	6157	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25695	6.77	0.51	12	0.26	13880.00	185837.00	167000	20240715	-43.71	87300	20241209	7.67	167000	-43.71	20240715	87300	7.67	20241209	167000	-43.71	20240715	87300	7.67	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	451	N	N
51	20241220	150300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93200	-1200	5	-1.27	4649980500	49765	62.97	93900	95000	92700	122700	66100	94400	93438.77	20.81	-1020	5321	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25476	6.71	0.50	12	0.18	13880.00	185837.00	167000	20240715	-44.19	87300	20241209	6.76	167000	-44.19	20240715	87300	6.76	20241209	167000	-44.19	20240715	87300	6.76	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	217	N	N
52	20241220	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93300	-1100	5	-1.17	4065156100	43498	55.04	93900	95000	92700	122700	66100	94400	93456.16	20.81	-1020	4598	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25503	6.72	0.50	12	0.16	13880.00	185837.00	167000	20240715	-44.13	87300	20241209	6.87	167000	-44.13	20240715	87300	6.87	20241209	167000	-44.13	20240715	87300	6.87	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	217	N	N
53	20241220	130300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93300	-1100	5	-1.17	3205097800	34264	43.36	93900	95000	92700	122700	66100	94400	93541.26	20.81	-1020	3140	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25503	6.72	0.50	12	0.13	13880.00	185837.00	167000	20240715	-44.13	87300	20241209	6.87	167000	-44.13	20240715	87300	6.87	20241209	167000	-44.13	20240715	87300	6.87	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	217	N	N
54	20241220	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92800	-1600	5	-1.69	2641847800	28222	35.71	93900	95000	92800	122700	66100	94400	93609.52	20.81	-1020	2532	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25366	6.69	0.50	12	0.10	13880.00	185837.00	167000	20240715	-44.43	87300	20241209	6.30	167000	-44.43	20240715	87300	6.30	20241209	167000	-44.43	20240715	87300	6.30	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	217	N	N
55	20241220	110258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93100	-1300	5	-1.38	2087524300	22267	28.18	93900	95000	93000	122700	66100	94400	93749.69	20.81	-1020	3725	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25449	6.71	0.50	12	0.08	13880.00	185837.00	167000	20240715	-44.25	87300	20241209	6.64	167000	-44.25	20240715	87300	6.64	20241209	167000	-44.25	20240715	87300	6.64	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	217	N	N
56	20241220	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94200	-200	5	-0.21	1164957300	12402	15.69	93900	95000	93200	122700	66100	94400	93933.02	20.81	-1020	2348	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25749	6.79	0.51	12	0.05	13880.00	185837.00	167000	20240715	-43.59	87300	20241209	7.90	167000	-43.59	20240715	87300	7.90	20241209	167000	-43.59	20240715	87300	7.90	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	217	N	N
57	20241220	090300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94600	200	2	0.21	185498100	1967	2.49	93900	95000	93900	122700	66100	94400	94305.08	20.81	-1020	294	97933	96166	93733	91966	89533	97050	92850	1523	28300	5000	71740	100	1	27334587	25859	6.82	0.51	12	0.01	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	167000	-43.35	20240715	87300	8.36	20241209	167000	-43.35	20240715	87300	8.36	20241209	0.56	N	011780	5000	1523 억	5689079	N	N	217	N	N
58	20241219	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94400	-400	5	-0.42	6764154800	71991	100.35	92600	95500	91300	123200	66400	94800	93957.56	20.82	0	-10371	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25804	6.80	0.51	12	0.26	13880.00	185837.00	167000	20240715	-43.47	87300	20241209	8.13	167000	-43.47	20240715	87300	8.13	20241209	167000	-43.47	20240715	87300	8.13	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	217	N	N
59	20241219	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94600	-200	5	-0.21	5958459000	63465	88.46	92600	95500	91300	123200	66400	94800	93885.10	20.82	0	-9401	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25859	6.82	0.51	12	0.23	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	167000	-43.35	20240715	87300	8.36	20241209	167000	-43.35	20240715	87300	8.36	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	200	N	N
60	20241219	140259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94900	100	2	0.11	4908989200	52387	73.02	92600	95500	91300	123200	66400	94800	93705.31	20.82	0	-6378	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25941	6.84	0.51	12	0.19	13880.00	185837.00	167000	20240715	-43.17	87300	20241209	8.71	167000	-43.17	20240715	87300	8.71	20241209	167000	-43.17	20240715	87300	8.71	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	200	N	N
61	20241219	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94900	100	2	0.11	3969435400	42501	59.24	92600	95200	91300	123200	66400	94800	93394.79	20.82	0	-10518	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25941	6.84	0.51	12	0.16	13880.00	185837.00	167000	20240715	-43.17	87300	20241209	8.71	167000	-43.17	20240715	87300	8.71	20241209	167000	-43.17	20240715	87300	8.71	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	200	N	N
62	20241219	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95000	200	2	0.21	3563870700	38224	53.28	92600	95000	91300	123200	66400	94800	93234.62	20.82	0	-9671	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25968	6.84	0.51	12	0.14	13880.00	185837.00	167000	20240715	-43.11	87300	20241209	8.82	167000	-43.11	20240715	87300	8.82	20241209	167000	-43.11	20240715	87300	8.82	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	200	N	N
63	20241219	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94600	-200	5	-0.21	3171599600	34077	47.50	92600	95000	91300	123200	66400	94800	93069.28	20.82	0	-9441	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25859	6.82	0.51	12	0.12	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	167000	-43.35	20240715	87300	8.36	20241209	167000	-43.35	20240715	87300	8.36	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	200	N	N
64	20241219	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93700	-1100	5	-1.16	2338282400	25240	35.18	92600	93700	91300	123200	66400	94800	92638.08	20.82	0	-11152	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25613	6.75	0.50	12	0.09	13880.00	185837.00	167000	20240715	-43.89	87300	20241209	7.33	167000	-43.89	20240715	87300	7.33	20241209	167000	-43.89	20240715	87300	7.33	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	200	N	N
65	20241219	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	91600	-3200	5	-3.38	395783200	4302	6.00	92600	92600	91300	123200	66400	94800	91970.21	20.82	0	-2993	96800	95800	95100	94100	93400	95450	93750	1523	28400	5000	72040	100	1	27334587	25038	6.60	0.49	12	0.02	13880.00	185837.00	167000	20240715	-45.15	87300	20241209	4.93	167000	-45.15	20240715	87300	4.93	20241209	167000	-45.15	20240715	87300	4.93	20241209	0.55	N	011780	5000	1523 억	5690557	N	N	200	N	N
66	20241218	160258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94800	-200	5	-0.21	6798601100	71637	91.09	95500	96100	94400	123500	66500	95000	94903.74	20.81	0	9966	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	25913	6.83	0.51	12	0.26	13880.00	185837.00	167000	20240715	-43.23	87300	20241209	8.59	167000	-43.23	20240715	87300	8.59	20241209	167000	-43.23	20240715	87300	8.59	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	200	N	N
67	20241218	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94900	-100	5	-0.11	5685459800	59899	76.16	95500	96100	94400	123500	66500	95000	94917.39	20.81	0	7057	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	25941	6.84	0.51	12	0.22	13880.00	185837.00	167000	20240715	-43.17	87300	20241209	8.71	167000	-43.17	20240715	87300	8.71	20241209	167000	-43.17	20240715	87300	8.71	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	295	N	N
68	20241218	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94900	-100	5	-0.11	3940945700	41513	52.79	95500	96100	94400	123500	66500	95000	94932.75	20.81	0	-980	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	25941	6.84	0.51	12	0.15	13880.00	185837.00	167000	20240715	-43.17	87300	20241209	8.71	167000	-43.17	20240715	87300	8.71	20241209	167000	-43.17	20240715	87300	8.71	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	295	N	N
69	20241218	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94600	-400	5	-0.42	2893811600	30456	38.73	95500	96100	94500	123500	66500	95000	95016.16	20.81	0	-4365	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	25859	6.82	0.51	12	0.11	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	167000	-43.35	20240715	87300	8.36	20241209	167000	-43.35	20240715	87300	8.36	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	295	N	N
70	20241218	120300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94600	-400	5	-0.42	2461848400	25890	32.92	95500	96100	94600	123500	66500	95000	95088.91	20.81	0	-2774	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	25859	6.82	0.51	12	0.09	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	167000	-43.35	20240715	87300	8.36	20241209	167000	-43.35	20240715	87300	8.36	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	295	N	N
71	20241218	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95000	0	3	0.00	1836592800	19292	24.53	95500	96100	94700	123500	66500	95000	95200.11	20.81	0	-1131	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	25968	6.84	0.51	12	0.07	13880.00	185837.00	167000	20240715	-43.11	87300	20241209	8.82	167000	-43.11	20240715	87300	8.82	20241209	167000	-43.11	20240715	87300	8.82	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	295	N	N
72	20241218	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94800	-200	5	-0.21	1049145400	10998	13.98	95500	96100	94800	123500	66500	95000	95395.60	20.81	0	-1280	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	25913	6.83	0.51	12	0.04	13880.00	185837.00	167000	20240715	-43.23	87300	20241209	8.59	167000	-43.23	20240715	87300	8.59	20241209	167000	-43.23	20240715	87300	8.59	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	295	N	N
73	20241218	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95800	800	2	0.84	76738100	802	1.02	95500	96100	95500	123500	66500	95000	95718.35	20.81	0	287	98066	96532	95766	94232	93466	96150	93850	1523	28500	5000	72200	100	1	27334587	26187	6.90	0.52	12	0.00	13880.00	185837.00	167000	20240715	-42.63	87300	20241209	9.74	167000	-42.63	20240715	87300	9.74	20241209	167000	-42.63	20240715	87300	9.74	20241209	0.52	N	011780	5000	1523 억	5687905	N	N	295	N	N
74	20241217	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95000	-2200	5	-2.26	7475016300	78354	72.49	97200	97300	95000	126300	68100	97200	95401.10	20.82	-1720	-4243	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	25968	6.84	0.51	12	0.29	13880.00	185837.00	167000	20240715	-43.11	87300	20241209	8.82	167000	-43.11	20240715	87300	8.82	20241209	167000	-43.11	20240715	87300	8.82	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	295	N	N
75	20241217	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95200	-2000	5	-2.06	5786172200	60587	56.05	97200	97300	95000	126300	68100	97200	95501.88	20.82	-1720	-2717	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	26023	6.86	0.51	12	0.22	13880.00	185837.00	167000	20240715	-42.99	87300	20241209	9.05	167000	-42.99	20240715	87300	9.05	20241209	167000	-42.99	20240715	87300	9.05	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	701	N	N
76	20241217	140259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95500	-1700	5	-1.75	4836622600	50615	46.83	97200	97300	95100	126300	68100	97200	95557.10	20.82	-1720	-3124	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	26105	6.88	0.51	12	0.19	13880.00	185837.00	167000	20240715	-42.81	87300	20241209	9.39	167000	-42.81	20240715	87300	9.39	20241209	167000	-42.81	20240715	87300	9.39	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	701	N	N
77	20241217	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95300	-1900	5	-1.95	3893035600	40706	37.66	97200	97300	95100	126300	68100	97200	95637.88	20.82	-1720	-3166	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	26050	6.87	0.51	12	0.15	13880.00	185837.00	167000	20240715	-42.93	87300	20241209	9.16	167000	-42.93	20240715	87300	9.16	20241209	167000	-42.93	20240715	87300	9.16	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	701	N	N
78	20241217	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95500	-1700	5	-1.75	3240927700	33863	31.33	97200	97300	95100	126300	68100	97200	95707.05	20.82	-1720	-2496	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	26105	6.88	0.51	12	0.12	13880.00	185837.00	167000	20240715	-42.81	87300	20241209	9.39	167000	-42.81	20240715	87300	9.39	20241209	167000	-42.81	20240715	87300	9.39	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	701	N	N
79	20241217	110257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96100	-1100	5	-1.13	2609451600	27268	25.23	97200	97300	95100	126300	68100	97200	95696.48	20.82	-1720	-2730	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	26269	6.92	0.52	12	0.10	13880.00	185837.00	167000	20240715	-42.46	87300	20241209	10.08	167000	-42.46	20240715	87300	10.08	20241209	167000	-42.46	20240715	87300	10.08	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	701	N	N
80	20241217	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95200	-2000	5	-2.06	1637318700	17119	15.84	97200	97300	95100	126300	68100	97200	95643.36	20.82	-1720	-4171	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	26023	6.86	0.51	12	0.06	13880.00	185837.00	167000	20240715	-42.99	87300	20241209	9.05	167000	-42.99	20240715	87300	9.05	20241209	167000	-42.99	20240715	87300	9.05	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	701	N	N
81	20241217	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96600	-600	5	-0.62	80797100	834	0.77	97200	97300	96400	126300	68100	97200	96879.02	20.82	-1720	-202	101533	99366	98033	95866	94533	98700	95200	1523	29100	5000	73870	100	1	27334587	26405	6.96	0.52	12	0.00	13880.00	185837.00	167000	20240715	-42.16	87300	20241209	10.65	167000	-42.16	20240715	87300	10.65	20241209	167000	-42.16	20240715	87300	10.65	20241209	0.52	N	011780	5000	1523 억	5689809	N	N	701	N	N
82	20241216	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97200	-1700	5	-1.72	10549308300	107992	103.86	98900	100200	96700	128500	69300	98900	97686.35	20.83	-1040	-4382	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	26569	7.00	0.52	12	0.40	13880.00	185837.00	167000	20240715	-41.80	87300	20241209	11.34	167000	-41.80	20240715	87300	11.34	20241209	167000	-41.80	20240715	87300	11.34	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	701	N	N
83	20241216	150257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96900	-2000	5	-2.02	9405673500	96211	92.53	98900	100200	96700	128500	69300	98900	97760.90	20.83	-1040	-5646	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	26487	6.98	0.52	12	0.35	13880.00	185837.00	167000	20240715	-41.98	87300	20241209	11.00	167000	-41.98	20240715	87300	11.00	20241209	167000	-41.98	20240715	87300	11.00	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	763	N	N
84	20241216	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97600	-1300	5	-1.31	7881156200	80493	77.41	98900	100200	96700	128500	69300	98900	97911.08	20.83	-1040	-5166	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	26679	7.03	0.53	12	0.29	13880.00	185837.00	167000	20240715	-41.56	87300	20241209	11.80	167000	-41.56	20240715	87300	11.80	20241209	167000	-41.56	20240715	87300	11.80	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	763	N	N
85	20241216	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-1800	5	-1.82	6701052100	68366	65.75	98900	100200	96700	128500	69300	98900	98017.32	20.83	-1040	-7460	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	26542	7.00	0.52	12	0.25	13880.00	185837.00	167000	20240715	-41.86	87300	20241209	11.23	167000	-41.86	20240715	87300	11.23	20241209	167000	-41.86	20240715	87300	11.23	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	763	N	N
86	20241216	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96900	-2000	5	-2.02	5735373800	58399	56.16	98900	100200	96800	128500	69300	98900	98210.14	20.83	-1040	-6580	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	26487	6.98	0.52	12	0.21	13880.00	185837.00	167000	20240715	-41.98	87300	20241209	11.00	167000	-41.98	20240715	87300	11.00	20241209	167000	-41.98	20240715	87300	11.00	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	763	N	N
87	20241216	110257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96800	-2100	5	-2.12	4804744500	48801	46.93	98900	100200	96800	128500	69300	98900	98455.86	20.83	-1040	-6240	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	26460	6.97	0.52	12	0.18	13880.00	185837.00	167000	20240715	-42.04	87300	20241209	10.88	167000	-42.04	20240715	87300	10.88	20241209	167000	-42.04	20240715	87300	10.88	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	763	N	N
88	20241216	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98000	-900	5	-0.91	3075355100	31015	29.83	98900	100200	97800	128500	69300	98900	99157.02	20.83	-1040	-3549	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	26788	7.06	0.53	12	0.11	13880.00	185837.00	167000	20240715	-41.32	87300	20241209	12.26	167000	-41.32	20240715	87300	12.26	20241209	167000	-41.32	20240715	87300	12.26	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	763	N	N
89	20241216	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	100100	1200	2	1.21	281089300	2822	2.71	98900	100200	98800	128500	69300	98900	99606.41	20.83	-1040	1178	100766	99832	97966	97032	95166	100300	97500	1523	29600	5000	75160	100	1	27334587	27362	7.21	0.54	12	0.01	13880.00	185837.00	167000	20240715	-40.06	87300	20241209	14.66	167000	-40.06	20240715	87300	14.66	20241209	167000	-40.06	20240715	87300	14.66	20241209	0.52	N	011780	5000	1523 억	5694001	N	N	763	N	N
90	20241213	160251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98900	1200	2	1.23	10102300500	103842	92.47	97500	98900	96100	127000	68400	97700	97283.56	20.90	-1460	4694	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	27034	7.13	0.53	12	0.38	13880.00	185837.00	167000	20240715	-40.78	87300	20241209	13.29	167000	-40.78	20240715	87300	13.29	20241209	167000	-40.78	20240715	87300	13.29	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	724	N	N
91	20241213	150257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98200	500	2	0.51	7976373400	82250	73.24	97500	98500	96100	127000	68400	97700	96977.18	20.90	-1460	-56	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	26843	7.07	0.53	12	0.30	13880.00	185837.00	167000	20240715	-41.20	87300	20241209	12.49	167000	-41.20	20240715	87300	12.49	20241209	167000	-41.20	20240715	87300	12.49	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	127	N	N
92	20241213	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96900	-800	5	-0.82	5807124800	59981	53.41	97500	97900	96100	127000	68400	97700	96816.07	20.90	-1460	-3570	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	26487	6.98	0.52	12	0.22	13880.00	185837.00	167000	20240715	-41.98	87300	20241209	11.00	167000	-41.98	20240715	87300	11.00	20241209	167000	-41.98	20240715	87300	11.00	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	127	N	N
93	20241213	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96900	-800	5	-0.82	4729496700	48868	43.52	97500	97900	96100	127000	68400	97700	96781.06	20.90	-1460	-5201	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	26487	6.98	0.52	12	0.18	13880.00	185837.00	167000	20240715	-41.98	87300	20241209	11.00	167000	-41.98	20240715	87300	11.00	20241209	167000	-41.98	20240715	87300	11.00	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	127	N	N
94	20241213	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96900	-800	5	-0.82	3672605500	37973	33.81	97500	97900	96100	127000	68400	97700	96716.23	20.90	-1460	-7505	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	26487	6.98	0.52	12	0.14	13880.00	185837.00	167000	20240715	-41.98	87300	20241209	11.00	167000	-41.98	20240715	87300	11.00	20241209	167000	-41.98	20240715	87300	11.00	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	127	N	N
95	20241213	110257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96200	-1500	5	-1.54	2635848800	27241	24.26	97500	97900	96100	127000	68400	97700	96760.35	20.90	-1460	-8347	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	26296	6.93	0.52	12	0.10	13880.00	185837.00	167000	20240715	-42.40	87300	20241209	10.19	167000	-42.40	20240715	87300	10.19	20241209	167000	-42.40	20240715	87300	10.19	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	127	N	N
96	20241213	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96500	-1200	5	-1.23	1226011400	12641	11.26	97500	97900	96300	127000	68400	97700	96986.90	20.90	-1460	-4332	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	26378	6.95	0.52	12	0.05	13880.00	185837.00	167000	20240715	-42.22	87300	20241209	10.54	167000	-42.22	20240715	87300	10.54	20241209	167000	-42.22	20240715	87300	10.54	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	127	N	N
97	20241213	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-600	5	-0.61	158771800	1640	1.46	97500	97500	96300	127000	68400	97700	96812.07	20.90	-1460	-291	100633	99166	97133	95666	93633	98150	94650	1523	29300	5000	74250	100	1	27334587	26542	7.00	0.52	12	0.01	13880.00	185837.00	167000	20240715	-41.86	87300	20241209	11.23	167000	-41.86	20240715	87300	11.23	20241209	167000	-41.86	20240715	87300	11.23	20241209	0.51	N	011780	5000	1523 억	5712315	N	N	127	N	N
98	20241212	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97700	-100	5	-0.10	10738684800	110992	131.21	97900	98600	95100	127100	68500	97800	96749.41	21.00	0	-21636	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26706	7.04	0.53	12	0.41	13880.00	185837.00	167000	20240715	-41.50	87300	20241209	11.91	167000	-41.50	20240715	87300	11.91	20241209	167000	-41.50	20240715	87300	11.91	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	127	N	N
99	20241212	150256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96200	-1600	5	-1.64	7547348600	78255	92.51	97900	98600	95100	127100	68500	97800	96445.58	21.00	0	-22620	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26296	6.93	0.52	12	0.29	13880.00	185837.00	167000	20240715	-42.40	87300	20241209	10.19	167000	-42.40	20240715	87300	10.19	20241209	167000	-42.40	20240715	87300	10.19	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	122	N	N
100	20241212	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95600	-2200	5	-2.25	6176704700	63917	75.56	97900	98600	95100	127100	68500	97800	96636.34	21.00	0	-22014	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26132	6.89	0.51	12	0.23	13880.00	185837.00	167000	20240715	-42.75	87300	20241209	9.51	167000	-42.75	20240715	87300	9.51	20241209	167000	-42.75	20240715	87300	9.51	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	122	N	N
101	20241212	130255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95200	-2600	5	-2.66	5096921200	52608	62.19	97900	98600	95100	127100	68500	97800	96884.91	21.00	0	-20383	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26023	6.86	0.51	12	0.19	13880.00	185837.00	167000	20240715	-42.99	87300	20241209	9.05	167000	-42.99	20240715	87300	9.05	20241209	167000	-42.99	20240715	87300	9.05	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	122	N	N
102	20241212	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96100	-1700	5	-1.74	3674565600	37729	44.60	97900	98600	96100	127100	68500	97800	97393.67	21.00	0	-13597	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26269	6.92	0.52	12	0.14	13880.00	185837.00	167000	20240715	-42.46	87300	20241209	10.08	167000	-42.46	20240715	87300	10.08	20241209	167000	-42.46	20240715	87300	10.08	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	122	N	N
103	20241212	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97300	-500	5	-0.51	2764686500	28321	33.48	97900	98600	96500	127100	68500	97800	97619.66	21.00	0	-10191	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26597	7.01	0.52	12	0.10	13880.00	185837.00	167000	20240715	-41.74	87300	20241209	11.45	167000	-41.74	20240715	87300	11.45	20241209	167000	-41.74	20240715	87300	11.45	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	122	N	N
104	20241212	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97200	-600	5	-0.61	1795850400	18386	21.74	97900	98600	96500	127100	68500	97800	97674.88	21.00	0	-5808	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26569	7.00	0.52	12	0.07	13880.00	185837.00	167000	20240715	-41.80	87300	20241209	11.34	167000	-41.80	20240715	87300	11.34	20241209	167000	-41.80	20240715	87300	11.34	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	122	N	N
105	20241212	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97500	-300	5	-0.31	246231000	2514	2.97	97900	98300	97000	127100	68500	97800	97943.91	21.00	0	-2075	100000	98900	97600	96500	95200	98250	95850	1523	29300	5000	74320	100	1	27334587	26651	7.02	0.52	12	0.01	13880.00	185837.00	167000	20240715	-41.62	87300	20241209	11.68	167000	-41.62	20240715	87300	11.68	20241209	167000	-41.62	20240715	87300	11.68	20241209	0.55	N	011780	5000	1523 억	5740724	N	N	122	N	N
106	20241211	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97800	300	2	0.31	8238401700	84395	38.95	98200	98700	96300	126700	68300	97500	97617.00	21.05	800	-6533	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26733	7.05	0.53	12	0.31	13880.00	185837.00	167000	20240715	-41.44	87300	20241209	12.03	167000	-41.44	20240715	87300	12.03	20241209	167000	-41.44	20240715	87300	12.03	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	122	N	N
107	20241211	150220	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98100	600	2	0.62	7547788300	77346	35.69	98200	98700	96300	126700	68300	97500	97584.75	21.05	800	-6974	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26815	7.07	0.53	12	0.28	13880.00	185837.00	167000	20240715	-41.26	87300	20241209	12.37	167000	-41.26	20240715	87300	12.37	20241209	167000	-41.26	20240715	87300	12.37	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	189	N	N
108	20241211	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97300	-200	5	-0.21	6547305200	67113	30.97	98200	98700	96300	126700	68300	97500	97556.45	21.05	800	-5615	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26597	7.01	0.52	12	0.25	13880.00	185837.00	167000	20240715	-41.74	87300	20241209	11.45	167000	-41.74	20240715	87300	11.45	20241209	167000	-41.74	20240715	87300	11.45	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	189	N	N
109	20241211	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-400	5	-0.41	5487212700	56210	25.94	98200	98700	96300	126700	68300	97500	97619.91	21.05	800	-1464	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26542	7.00	0.52	12	0.21	13880.00	185837.00	167000	20240715	-41.86	87300	20241209	11.23	167000	-41.86	20240715	87300	11.23	20241209	167000	-41.86	20240715	87300	11.23	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	189	N	N
110	20241211	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97500	0	3	0.00	4612618100	47234	21.80	98200	98700	96300	126700	68300	97500	97654.68	21.05	800	1853	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26651	7.02	0.52	12	0.17	13880.00	185837.00	167000	20240715	-41.62	87300	20241209	11.68	167000	-41.62	20240715	87300	11.68	20241209	167000	-41.62	20240715	87300	11.68	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	189	N	N
111	20241211	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97700	200	2	0.21	3574162300	36607	16.89	98200	98700	96300	126700	68300	97500	97636.10	21.05	800	4769	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26706	7.04	0.53	12	0.13	13880.00	185837.00	167000	20240715	-41.50	87300	20241209	11.91	167000	-41.50	20240715	87300	11.91	20241209	167000	-41.50	20240715	87300	11.91	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	189	N	N
112	20241211	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-400	5	-0.41	1277876300	13091	6.04	98200	98600	96300	126700	68300	97500	97615.04	21.05	800	-2896	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26542	7.00	0.52	12	0.05	13880.00	185837.00	167000	20240715	-41.86	87300	20241209	11.23	167000	-41.86	20240715	87300	11.23	20241209	167000	-41.86	20240715	87300	11.23	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	189	N	N
113	20241211	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98100	600	2	0.62	182438100	1861	0.86	98200	98300	97500	126700	68300	97500	98037.79	21.05	800	-467	105166	101332	95166	91332	85166	103250	93250	1523	29200	5000	74100	100	1	27334587	26815	7.07	0.53	12	0.01	13880.00	185837.00	167000	20240715	-41.26	87300	20241209	12.37	167000	-41.26	20240715	87300	12.37	20241209	167000	-41.26	20240715	87300	12.37	20241209	0.56	N	011780	5000	1523 억	5755251	N	N	189	N	N
114	20241210	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97500	9700	2	11.05	20974620600	216389	150.71	89000	99000	89000	114100	61500	87800	96929.89	21.13	-1480	-18587	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	26651	7.02	0.52	12	0.79	13880.00	185837.00	167000	20240715	-41.62	87300	20241209	11.68	167000	-41.62	20240715	87300	11.68	20241209	167000	-41.62	20240715	87300	11.68	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	189	N	N
115	20241210	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97700	9900	2	11.28	19898831100	205351	143.02	89000	99000	89000	114100	61500	87800	96901.55	21.13	-1480	-17331	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	26706	7.04	0.53	12	0.75	13880.00	185837.00	167000	20240715	-41.50	87300	20241209	11.91	167000	-41.50	20240715	87300	11.91	20241209	167000	-41.50	20240715	87300	11.91	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	122	N	N
116	20241210	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96900	9100	2	10.36	17169566000	177472	123.60	89000	99000	89000	114100	61500	87800	96745.21	21.13	-1480	-6144	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	26487	6.98	0.52	12	0.65	13880.00	185837.00	167000	20240715	-41.98	87300	20241209	11.00	167000	-41.98	20240715	87300	11.00	20241209	167000	-41.98	20240715	87300	11.00	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	122	N	N
117	20241210	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98700	10900	2	12.41	14530749500	150565	104.86	89000	99000	89000	114100	61500	87800	96508.15	21.13	-1480	2129	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	26979	7.11	0.53	12	0.55	13880.00	185837.00	167000	20240715	-40.90	87300	20241209	13.06	167000	-40.90	20240715	87300	13.06	20241209	167000	-40.90	20240715	87300	13.06	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	122	N	N
118	20241210	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98700	10900	2	12.41	12108448200	126006	87.76	89000	98900	89000	114100	61500	87800	96094.22	21.13	-1480	9294	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	26979	7.11	0.53	12	0.46	13880.00	185837.00	167000	20240715	-40.90	87300	20241209	13.06	167000	-40.90	20240715	87300	13.06	20241209	167000	-40.90	20240715	87300	13.06	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	122	N	N
119	20241210	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98700	10900	2	12.41	9868182700	103294	71.94	89000	98800	89000	114100	61500	87800	95534.91	21.13	-1480	15562	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	26979	7.11	0.53	12	0.38	13880.00	185837.00	167000	20240715	-40.90	87300	20241209	13.06	167000	-40.90	20240715	87300	13.06	20241209	167000	-40.90	20240715	87300	13.06	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	122	N	N
120	20241210	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	9300	2	10.59	6403188800	67918	47.30	89000	97300	89000	114100	61500	87800	94278.23	21.13	-1480	15063	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	26542	7.00	0.52	12	0.25	13880.00	185837.00	167000	20240715	-41.86	87300	20241209	11.23	167000	-41.86	20240715	87300	11.23	20241209	167000	-41.86	20240715	87300	11.23	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	122	N	N
121	20241210	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	89900	2100	2	2.39	461459000	5103	3.55	89000	92400	89000	114100	61500	87800	90428.96	21.13	-1480	-743	93733	90766	89033	86066	84333	89900	85200	1523	26300	5000	66720	100	1	27334587	24574	6.48	0.48	12	0.02	13880.00	185837.00	167000	20240715	-46.17	87300	20241209	2.98	167000	-46.17	20240715	87300	2.98	20241209	167000	-46.17	20240715	87300	2.98	20241209	0.56	N	011780	5000	1523 억	5774453	N	N	122	N	N
122	20241209	160252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87800	-5000	5	-5.39	12644155600	143260	140.50	92000	92000	87300	120600	65000	92800	88260.33	21.18	-2040	-14727	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	24000	6.33	0.47	12	0.52	13880.00	185837.00	167000	20240715	-47.43	87300	20241209	0.57	167000	-47.43	20240715	87300	0.57	20241209	167000	-47.43	20240715	87300	0.57	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	122	N	N
123	20241209	150254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	88100	-4700	5	-5.06	11281948300	127746	125.28	92000	92000	87300	120600	65000	92800	88315.47	21.18	-2040	-16970	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	24082	6.35	0.47	12	0.47	13880.00	185837.00	167000	20240715	-47.25	87300	20241209	0.92	167000	-47.25	20240715	87300	0.92	20241209	167000	-47.25	20240715	87300	0.92	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	69	N	N
124	20241209	140254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87600	-5200	5	-5.60	9549224600	107986	105.90	92000	92000	87300	120600	65000	92800	88430.21	21.18	-2040	-17890	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	23945	6.31	0.47	12	0.40	13880.00	185837.00	167000	20240715	-47.54	87300	20241209	0.34	167000	-47.54	20240715	87300	0.34	20241209	167000	-47.54	20240715	87300	0.34	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	69	N	N
125	20241209	130255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87600	-5200	5	-5.60	7736762700	87290	85.61	92000	92000	87500	120600	65000	92800	88632.86	21.18	-2040	-22786	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	23945	6.31	0.47	12	0.32	13880.00	185837.00	167000	20240715	-47.54	87500	20241209	0.11	167000	-47.54	20240715	87500	0.11	20241209	167000	-47.54	20240715	87500	0.11	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	69	N	N
126	20241209	120253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87800	-5000	5	-5.39	6701384800	75482	74.03	92000	92000	87600	120600	65000	92800	88781.23	21.18	-2040	-21214	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	24000	6.33	0.47	12	0.28	13880.00	185837.00	167000	20240715	-47.43	87600	20241209	0.23	167000	-47.43	20240715	87600	0.23	20241209	167000	-47.43	20240715	87600	0.23	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	69	N	N
127	20241209	110254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	88200	-4600	5	-4.96	5005277400	56214	55.13	92000	92000	88100	120600	65000	92800	89039.69	21.18	-2040	-22127	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	24109	6.35	0.47	12	0.21	13880.00	185837.00	167000	20240715	-47.19	88100	20241209	0.11	167000	-47.19	20240715	88100	0.11	20241209	167000	-47.19	20240715	88100	0.11	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	69	N	N
128	20241209	100254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	88900	-3900	5	-4.20	3317943700	37162	36.45	92000	92000	88300	120600	65000	92800	89283.24	21.18	-2040	-14395	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	24300	6.40	0.48	12	0.14	13880.00	185837.00	167000	20240715	-46.77	88300	20241209	0.68	167000	-46.77	20240715	88300	0.68	20241209	167000	-46.77	20240715	88300	0.68	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	69	N	N
129	20241209	090253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	89200	-3600	5	-3.88	591765400	6523	6.40	92000	92000	89100	120600	65000	92800	90719.82	21.18	-2040	-3050	97133	94966	93233	91066	89333	94100	90200	1523	27800	5000	70520	100	1	27334587	24382	6.43	0.48	12	0.02	13880.00	185837.00	167000	20240715	-46.59	89100	20241209	0.11	167000	-46.59	20240715	89100	0.11	20241209	167000	-46.59	20240715	89100	0.11	20241209	0.55	N	011780	5000	1523 억	5789822	N	N	69	N	N
130	20241206	160252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	92800	-200	5	-0.22	9481132500	101499	137.05	92900	95400	91500	120900	65100	93000	93411.60	21.14	0	-867	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25366	6.69	0.50	12	0.37	13880.00	185837.00	167000	20240715	-44.43	91500	20241206	1.42	167000	-44.43	20240715	91500	1.42	20241206	167000	-44.43	20240715	91500	1.42	20241206	0.54	N	011780	5000	1523 억	5779668	N	N	69	N	N
131	20241206	150252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	93300	300	2	0.32	8957060900	95859	129.43	92900	95400	91500	120900	65100	93000	93439.99	21.14	0	-27	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25503	6.72	0.50	12	0.35	13880.00	185837.00	167000	20240715	-44.13	91500	20241206	1.97	167000	-44.13	20240715	91500	1.97	20241206	167000	-44.13	20240715	91500	1.97	20241206	0.54	N	011780	5000	1523 억	5779668	N	N	62	N	N
132	20241206	140252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	92500	-500	5	-0.54	7744052500	82826	111.83	92900	95400	91500	120900	65100	93000	93497.88	21.14	0	2110	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25284	6.66	0.50	12	0.30	13880.00	185837.00	167000	20240715	-44.61	91500	20241206	1.09	167000	-44.61	20240715	91500	1.09	20241206	167000	-44.61	20240715	91500	1.09	20241206	0.54	N	011780	5000	1523 억	5779668	N	N	62	N	N
133	20241206	130252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	92400	-600	5	-0.65	6601500900	70496	95.19	92900	95400	91500	120900	65100	93000	93643.68	21.14	0	3407	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25257	6.66	0.50	12	0.26	13880.00	185837.00	167000	20240715	-44.67	91500	20241206	0.98	167000	-44.67	20240715	91500	0.98	20241206	167000	-44.67	20240715	91500	0.98	20241206	0.54	N	011780	5000	1523 억	5779668	N	N	62	N	N
134	20241206	120251	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	93300	300	2	0.32	5797599200	61863	83.53	92900	95400	91500	120900	65100	93000	93716.82	21.14	0	3491	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25503	6.72	0.50	12	0.23	13880.00	185837.00	167000	20240715	-44.13	91500	20241206	1.97	167000	-44.13	20240715	91500	1.97	20241206	167000	-44.13	20240715	91500	1.97	20241206	0.54	N	011780	5000	1523 억	5779668	N	N	62	N	N
135	20241206	110252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	92600	-400	5	-0.43	4864732900	51866	70.03	92900	95400	91500	120900	65100	93000	93794.35	21.14	0	1661	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25312	6.67	0.50	12	0.19	13880.00	185837.00	167000	20240715	-44.55	91500	20241206	1.20	167000	-44.55	20240715	91500	1.20	20241206	167000	-44.55	20240715	91500	1.20	20241206	0.54	N	011780	5000	1523 억	5779668	N	N	62	N	N
136	20241206	100250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94100	1100	2	1.18	2632804900	27881	37.65	92900	95400	92800	120900	65100	93000	94430.38	21.14	0	2333	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25722	6.78	0.51	12	0.10	13880.00	185837.00	167000	20240715	-43.65	92300	20241203	1.95	167000	-43.65	20240715	92300	1.95	20241203	167000	-43.65	20240715	92300	1.95	20241203	0.54	N	011780	5000	1523 억	5779668	N	N	62	N	N
137	20241206	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94100	1100	2	1.18	237105200	2539	3.43	92900	94100	92800	120900	65100	93000	93386.18	21.14	0	1346	99533	96266	94633	91366	89733	95450	90550	1523	27900	5000	70680	100	1	27334587	25722	6.78	0.51	12	0.01	13880.00	185837.00	167000	20240715	-43.65	92300	20241203	1.95	167000	-43.65	20240715	92300	1.95	20241203	167000	-43.65	20240715	92300	1.95	20241203	0.54	N	011780	5000	1523 억	5779668	N	N	62	N	N
138	20241205	160248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93000	-3400	5	-3.53	6925608300	73729	85.52	96000	97900	93000	125300	67500	96400	93937.36	21.17	-2000	-6560	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	25421	6.70	0.50	12	0.27	13880.00	185837.00	167000	20240715	-44.31	92300	20241203	0.76	167000	-44.31	20240715	92300	0.76	20241203	167000	-44.31	20240715	92300	0.76	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	62	N	N
139	20241205	150250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93300	-3100	5	-3.22	6011961300	63914	74.14	96000	97900	93000	125300	67500	96400	94063.29	21.17	-2000	-6640	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	25503	6.72	0.50	12	0.23	13880.00	185837.00	167000	20240715	-44.13	92300	20241203	1.08	167000	-44.13	20240715	92300	1.08	20241203	167000	-44.13	20240715	92300	1.08	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	94	N	N
140	20241205	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93500	-2900	5	-3.01	4615461800	48944	56.77	96000	97900	93400	125300	67500	96400	94300.87	21.17	-2000	-5937	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	25558	6.74	0.50	12	0.18	13880.00	185837.00	167000	20240715	-44.01	92300	20241203	1.30	167000	-44.01	20240715	92300	1.30	20241203	167000	-44.01	20240715	92300	1.30	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	94	N	N
141	20241205	130249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93800	-2600	5	-2.70	3443944400	36427	42.25	96000	97900	93800	125300	67500	96400	94543.73	21.17	-2000	-6412	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	25640	6.76	0.50	12	0.13	13880.00	185837.00	167000	20240715	-43.83	92300	20241203	1.63	167000	-43.83	20240715	92300	1.63	20241203	167000	-43.83	20240715	92300	1.63	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	94	N	N
142	20241205	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94400	-2000	5	-2.07	2527640800	26686	30.95	96000	97900	93800	125300	67500	96400	94717.86	21.17	-2000	-2898	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	25804	6.80	0.51	12	0.10	13880.00	185837.00	167000	20240715	-43.47	92300	20241203	2.28	167000	-43.47	20240715	92300	2.28	20241203	167000	-43.47	20240715	92300	2.28	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	94	N	N
143	20241205	110248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94500	-1900	5	-1.97	1941686000	20476	23.75	96000	97900	93800	125300	67500	96400	94827.41	21.17	-2000	-3198	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	25831	6.81	0.51	12	0.07	13880.00	185837.00	167000	20240715	-43.41	92300	20241203	2.38	167000	-43.41	20240715	92300	2.38	20241203	167000	-43.41	20240715	92300	2.38	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	94	N	N
144	20241205	100247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94300	-2100	5	-2.18	1417896200	14926	17.31	96000	97900	93800	125300	67500	96400	94995.06	21.17	-2000	-4054	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	25777	6.79	0.51	12	0.05	13880.00	185837.00	167000	20240715	-43.53	92300	20241203	2.17	167000	-43.53	20240715	92300	2.17	20241203	167000	-43.53	20240715	92300	2.17	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	94	N	N
145	20241205	090248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96000	-400	5	-0.41	140538500	1458	1.69	96000	97900	96000	125300	67500	96400	96391.29	21.17	-2000	90	99533	97966	96233	94666	92933	98050	94750	1523	28900	5000	73260	100	1	27334587	26241	6.92	0.52	12	0.01	13880.00	185837.00	167000	20240715	-42.51	92300	20241203	4.01	167000	-42.51	20240715	92300	4.01	20241203	167000	-42.51	20240715	92300	4.01	20241203	0.55	N	011780	5000	1523 억	5787936	N	N	94	N	N
146	20241204	160245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96400	-2000	5	-2.03	8289382300	86080	49.26	96400	97800	94500	127900	68900	98400	96298.48	21.25	0	-15601	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26351	6.95	0.52	12	0.31	13880.00	185837.00	167000	20240715	-42.28	92300	20241203	4.44	167000	-42.28	20240715	92300	4.44	20241203	167000	-42.28	20240715	92300	4.44	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	94	N	N
147	20241204	150246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-1300	5	-1.32	7273856200	75568	43.24	96400	97800	94500	127900	68900	98400	96255.74	21.25	0	-16776	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26542	7.00	0.52	12	0.28	13880.00	185837.00	167000	20240715	-41.86	92300	20241203	5.20	167000	-41.86	20240715	92300	5.20	20241203	167000	-41.86	20240715	92300	5.20	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	190	N	N
148	20241204	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96500	-1900	5	-1.93	6026478800	62727	35.89	96400	97500	94500	127900	68900	98400	96074.68	21.25	0	-16015	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26378	6.95	0.52	12	0.23	13880.00	185837.00	167000	20240715	-42.22	92300	20241203	4.55	167000	-42.22	20240715	92300	4.55	20241203	167000	-42.22	20240715	92300	4.55	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	190	N	N
149	20241204	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-1300	5	-1.32	5035670300	52496	30.04	96400	97500	94500	127900	68900	98400	95924.79	21.25	0	-12222	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26542	7.00	0.52	12	0.19	13880.00	185837.00	167000	20240715	-41.86	92300	20241203	5.20	167000	-41.86	20240715	92300	5.20	20241203	167000	-41.86	20240715	92300	5.20	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	190	N	N
150	20241204	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96000	-2400	5	-2.44	4434938600	46273	26.48	96400	97500	94500	127900	68900	98400	95842.85	21.25	0	-13037	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26241	6.92	0.52	12	0.17	13880.00	185837.00	167000	20240715	-42.51	92300	20241203	4.01	167000	-42.51	20240715	92300	4.01	20241203	167000	-42.51	20240715	92300	4.01	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	190	N	N
151	20241204	110240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95400	-3000	5	-3.05	3536406100	36862	21.09	96400	97500	94500	127900	68900	98400	95936.29	21.25	0	-10587	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26077	6.87	0.51	12	0.13	13880.00	185837.00	167000	20240715	-42.87	92300	20241203	3.36	167000	-42.87	20240715	92300	3.36	20241203	167000	-42.87	20240715	92300	3.36	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	190	N	N
152	20241204	100241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95400	-3000	5	-3.05	2360584000	24555	14.05	96400	97500	94500	127900	68900	98400	96134.46	21.25	0	-2518	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26077	6.87	0.51	12	0.09	13880.00	185837.00	167000	20240715	-42.87	92300	20241203	3.36	167000	-42.87	20240715	92300	3.36	20241203	167000	-42.87	20240715	92300	3.36	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	190	N	N
153	20241204	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96200	-2200	5	-2.24	375948000	3914	2.24	96400	96400	94500	127900	68900	98400	96051.52	21.25	0	1842	103000	100700	96500	94200	90000	101850	95350	1523	29500	5000	74780	100	1	27334587	26296	6.93	0.52	12	0.01	13880.00	185837.00	167000	20240715	-42.40	92300	20241203	4.23	167000	-42.40	20240715	92300	4.23	20241203	167000	-42.40	20240715	92300	4.23	20241203	0.52	N	011780	5000	1523 억	5807682	N	N	190	N	N
154	20241203	160259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	98400	4700	2	5.02	16733325800	174544	66.25	93700	98800	92300	121800	65600	93700	95865.52	21.22	0	36188	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	26897	7.09	0.53	12	0.64	13880.00	185837.00	167000	20240715	-41.08	92300	20241203	6.61	167000	-41.08	20240715	92300	6.61	20241203	167000	-41.08	20240715	92300	6.61	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	190	N	N
155	20241203	150303	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	98100	4400	2	4.70	14708013300	153967	58.44	93700	98800	92300	121800	65600	93700	95527.11	21.22	0	29190	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	26815	7.07	0.53	12	0.56	13880.00	185837.00	167000	20240715	-41.26	92300	20241203	6.28	167000	-41.26	20240715	92300	6.28	20241203	167000	-41.26	20240715	92300	6.28	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	319	N	N
156	20241203	140256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	97400	3700	2	3.95	12689660900	133336	50.61	93700	98800	92300	121800	65600	93700	95170.61	21.22	0	24616	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	26624	7.02	0.52	12	0.49	13880.00	185837.00	167000	20240715	-41.68	92300	20241203	5.53	167000	-41.68	20240715	92300	5.53	20241203	167000	-41.68	20240715	92300	5.53	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	319	N	N
157	20241203	130256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	96100	2400	2	2.56	10498904900	110845	42.07	93700	96500	92300	121800	65600	93700	94717.04	21.22	0	20360	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	26269	6.92	0.52	12	0.41	13880.00	185837.00	167000	20240715	-42.46	92300	20241203	4.12	167000	-42.46	20240715	92300	4.12	20241203	167000	-42.46	20240715	92300	4.12	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	319	N	N
158	20241203	120307	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	94900	1200	2	1.28	8685060600	91923	34.89	93700	95800	92300	121800	65600	93700	94481.95	21.22	0	12260	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	25941	6.84	0.51	12	0.34	13880.00	185837.00	167000	20240715	-43.17	92300	20241203	2.82	167000	-43.17	20240715	92300	2.82	20241203	167000	-43.17	20240715	92300	2.82	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	319	N	N
159	20241203	110256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	94800	1100	2	1.17	7448561000	78896	29.94	93700	95800	92300	121800	65600	93700	94409.91	21.22	0	10304	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	25913	6.83	0.51	12	0.29	13880.00	185837.00	167000	20240715	-43.23	92300	20241203	2.71	167000	-43.23	20240715	92300	2.71	20241203	167000	-43.23	20240715	92300	2.71	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	319	N	N
160	20241203	100248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	94200	500	2	0.53	4524107500	48083	18.25	93700	94900	92300	121800	65600	93700	94089.58	21.22	0	8053	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	25749	6.79	0.51	12	0.18	13880.00	185837.00	167000	20240715	-43.59	92300	20241203	2.06	167000	-43.59	20240715	92300	2.06	20241203	167000	-43.59	20240715	92300	2.06	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	319	N	N
161	20241203	090249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	92800	-900	5	-0.96	974109800	10447	3.97	93700	93800	92300	121800	65600	93700	93242.80	21.22	0	-2016	100700	97200	95200	91700	89700	96200	90700	1523	28100	5000	71210	100	1	27334587	25366	6.69	0.50	12	0.04	13880.00	185837.00	167000	20240715	-44.43	92300	20241203	0.54	167000	-44.43	20240715	92300	0.54	20241203	167000	-44.43	20240715	92300	0.54	20241203	0.52	N	011780	5000	1523 억	5799942	N	N	319	N	N
162	20241202	160242	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	93700	-5100	5	-5.16	24688290900	261552	132.64	98600	98700	93200	128400	69200	98800	94394.33	21.27	0	57261	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	25613	6.75	0.50	12	0.96	13880.00	185837.00	167000	20240715	-43.89	93200	20241202	0.54	167000	-43.89	20240715	93200	0.54	20241202	167000	-43.89	20240715	93200	0.54	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	319	N	N
163	20241202	150259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	93900	-4900	5	-4.96	21948674600	232345	117.83	98600	98700	93200	128400	69200	98800	94465.88	21.27	0	42953	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	25667	6.77	0.51	12	0.85	13880.00	185837.00	167000	20240715	-43.77	93200	20241202	0.75	167000	-43.77	20240715	93200	0.75	20241202	167000	-43.77	20240715	93200	0.75	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	704	N	N
164	20241202	140250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	94200	-4600	5	-4.66	18226366200	192749	97.75	98600	98700	93200	128400	69200	98800	94560.11	21.27	0	28147	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	25749	6.79	0.51	12	0.71	13880.00	185837.00	167000	20240715	-43.59	93200	20241202	1.07	167000	-43.59	20240715	93200	1.07	20241202	167000	-43.59	20240715	93200	1.07	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	704	N	N
165	20241202	130256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	93500	-5300	5	-5.36	14798064300	156203	79.21	98600	98700	93300	128400	69200	98800	94736.11	21.27	0	13638	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	25558	6.74	0.50	12	0.57	13880.00	185837.00	167000	20240715	-44.01	93300	20241202	0.21	167000	-44.01	20240715	93300	0.21	20241202	167000	-44.01	20240715	93300	0.21	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	704	N	N
166	20241202	120256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	94200	-4600	5	-4.66	12033426800	126703	64.25	98600	98700	93500	128400	69200	98800	94973.50	21.27	0	14453	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	25749	6.79	0.51	12	0.46	13880.00	185837.00	167000	20240715	-43.59	93500	20241202	0.75	167000	-43.59	20240715	93500	0.75	20241202	167000	-43.59	20240715	93500	0.75	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	704	N	N
167	20241202	110245	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	94500	-4300	5	-4.35	9785526800	102841	52.15	98600	98700	93500	128400	69200	98800	95152.00	21.27	0	10320	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	25831	6.81	0.51	12	0.38	13880.00	185837.00	167000	20240715	-43.41	93500	20241202	1.07	167000	-43.41	20240715	93500	1.07	20241202	167000	-43.41	20240715	93500	1.07	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	704	N	N
168	20241202	100243	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	95600	-3200	5	-3.24	7537095200	79112	40.12	98600	98700	93500	128400	69200	98800	95271.20	21.27	0	4348	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	26132	6.89	0.51	12	0.29	13880.00	185837.00	167000	20240715	-42.75	93500	20241202	2.25	167000	-42.75	20240715	93500	2.25	20241202	167000	-42.75	20240715	93500	2.25	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	704	N	N
169	20241202	090244	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	96000	-2800	5	-2.83	1577334600	16254	8.24	98600	98700	95900	128400	69200	98800	97042.86	21.27	0	-5022	108533	103666	101233	96366	93933	102450	95150	1523	29600	5000	75080	100	1	27334587	26241	6.92	0.52	12	0.06	13880.00	185837.00	167000	20240715	-42.51	95900	20241202	0.10	167000	-42.51	20240715	95900	0.10	20241202	167000	-42.51	20240715	95900	0.10	20241202	0.52	N	011780	5000	1523 억	5814803	N	N	704	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History