KissMeData/161890/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
3	20241231	150921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
4	20241231	140933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
5	20241231	130934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
6	20241231	120932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
7	20241231	110932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
8	20241231	100925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
9	20241231	090932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6620898900	119702	129.66	53900	56200	53300	70000	37800	53900	55313.01	34.71	15232	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8193975	N	N	1014	N	N
10	20241230	160928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1200	2	2.23	6611684600	119535	129.48	53900	56200	53300	70000	37800	53900	55313.01	34.65	0	16860	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13006	242.73	1.94	12	0.51	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.40	N	161890	500	118 억	8178743	N	N	1014	N	N
11	20241230	150931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	1400	2	2.60	6270917500	113358	122.79	53900	56200	53300	70000	37800	53900	55319.58	34.65	0	17053	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13054	243.61	1.95	12	0.48	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.40	N	161890	500	118 억	8178743	N	N	863	N	N
12	20241230	140931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	1100	2	2.04	5518108400	99732	108.03	53900	56200	53300	70000	37800	53900	55329.37	34.65	0	21378	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	12983	242.29	1.94	12	0.42	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.40	N	161890	500	118 억	8178743	N	N	863	N	N
13	20241230	130931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	1500	2	2.78	4753282100	85887	93.03	53900	56200	53300	70000	37800	53900	55343.44	34.65	0	25481	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13077	244.05	1.95	12	0.36	227.00	28347.00	78700	20240930	-29.61	43150	20240314	28.39	78700	-29.61	20240930	43150	28.39	20240314	78700	-29.61	20240930	43150	28.39	20240314	1.40	N	161890	500	118 억	8178743	N	N	863	N	N
14	20241230	120928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	1500	2	2.78	4323926800	78142	84.64	53900	56200	53300	70000	37800	53900	55334.22	34.65	0	25869	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13077	244.05	1.95	12	0.33	227.00	28347.00	78700	20240930	-29.61	43150	20240314	28.39	78700	-29.61	20240930	43150	28.39	20240314	78700	-29.61	20240930	43150	28.39	20240314	1.40	N	161890	500	118 억	8178743	N	N	863	N	N
15	20241230	110930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	1900	2	3.53	3748309000	67788	73.43	53900	56200	53300	70000	37800	53900	55294.58	34.65	0	23959	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	13172	245.81	1.97	12	0.29	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.40	N	161890	500	118 억	8178743	N	N	863	N	N
16	20241230	100930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	1100	2	2.04	1175304900	21584	23.38	53900	55100	53300	70000	37800	53900	54452.60	34.65	0	5007	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	12983	242.29	1.94	12	0.09	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.40	N	161890	500	118 억	8178743	N	N	863	N	N
17	20241230	090932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	300	2	0.56	152409100	2831	3.07	53900	54200	53300	70000	37800	53900	53835.78	34.65	0	45	55900	54900	54300	53300	52700	54600	53000	118	16100	500	38800	100	1	23605077	12794	238.77	1.91	12	0.01	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.40	N	161890	500	118 억	8178743	N	N	863	N	N
18	20241227	160927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-1100	5	-2.00	4972428400	91731	70.99	55000	55300	53700	71500	38500	55000	54207.74	34.73	0	-20378	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	12723	237.44	1.90	12	0.39	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.33	N	161890	500	118 억	8197478	N	N	863	N	N
19	20241227	150925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1000	5	-1.82	4680128900	86310	66.79	55000	55300	53700	71500	38500	55000	54224.44	34.73	0	-20394	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	12747	237.89	1.90	12	0.37	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.33	N	161890	500	118 억	8197478	N	N	691	N	N
20	20241227	140927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1200	5	-2.18	4151838500	76521	59.22	55000	55300	53700	71500	38500	55000	54257.28	34.73	0	-17931	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	12700	237.00	1.90	12	0.32	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.33	N	161890	500	118 억	8197478	N	N	691	N	N
21	20241227	130926	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-1300	5	-2.36	3601863100	66300	51.31	55000	55300	53700	71500	38500	55000	54326.51	34.73	0	-13903	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	12676	236.56	1.89	12	0.28	227.00	28347.00	78700	20240930	-31.77	43150	20240314	24.45	78700	-31.77	20240930	43150	24.45	20240314	78700	-31.77	20240930	43150	24.45	20240314	1.33	N	161890	500	118 억	8197478	N	N	691	N	N
22	20241227	120928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-1300	5	-2.36	3226025100	59315	45.90	55000	55300	53700	71500	38500	55000	54387.78	34.73	0	-12899	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	12676	236.56	1.89	12	0.25	227.00	28347.00	78700	20240930	-31.77	43150	20240314	24.45	78700	-31.77	20240930	43150	24.45	20240314	78700	-31.77	20240930	43150	24.45	20240314	1.33	N	161890	500	118 억	8197478	N	N	691	N	N
23	20241227	110925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1200	5	-2.18	2655357300	48717	37.70	55000	55300	53700	71500	38500	55000	54505.53	34.73	0	-10640	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	12700	237.00	1.90	12	0.21	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.33	N	161890	500	118 억	8197478	N	N	691	N	N
24	20241227	100924	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	-300	5	-0.55	1642491300	30037	23.25	55000	55300	54300	71500	38500	55000	54682.03	34.73	0	-5123	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	12912	240.97	1.93	12	0.13	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.33	N	161890	500	118 억	8197478	N	N	691	N	N
25	20241227	090929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	100	2	0.18	619922500	11293	8.74	55000	55200	54600	71500	38500	55000	54894.19	34.73	0	-114	56333	55666	54633	53966	52933	55150	53450	118	16500	500	39600	100	1	23605077	13006	242.73	1.94	12	0.05	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.33	N	161890	500	118 억	8197478	N	N	691	N	N
26	20241226	160920	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	500	2	0.92	7036087900	128915	52.73	55100	55300	53600	70800	38200	54500	54578.51	34.83	0	-20965	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	12983	242.29	1.94	12	0.55	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.33	N	161890	500	118 억	8222273	N	N	691	N	N
27	20241226	150917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	800	2	1.47	6488254100	118980	48.67	55100	55300	53600	70800	38200	54500	54532.31	34.83	0	-18893	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	13054	243.61	1.95	12	0.50	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.33	N	161890	500	118 억	8222273	N	N	826	N	N
28	20241226	140918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	0	3	0.00	4371699700	80463	32.91	55100	55300	53600	70800	38200	54500	54331.80	34.83	0	-20328	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	12865	240.09	1.92	12	0.34	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.33	N	161890	500	118 억	8222273	N	N	826	N	N
29	20241226	130918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	0	3	0.00	3803280600	70042	28.65	55100	55300	53600	70800	38200	54500	54300.00	34.83	0	-21126	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	12865	240.09	1.92	12	0.30	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.33	N	161890	500	118 억	8222273	N	N	826	N	N
30	20241226	120916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	100	2	0.18	3458613300	63726	26.07	55100	55300	53600	70800	38200	54500	54273.19	34.83	0	-20559	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	12888	240.53	1.93	12	0.27	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.33	N	161890	500	118 억	8222273	N	N	826	N	N
31	20241226	110916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-500	5	-0.92	3040183700	56028	22.92	55100	55300	53600	70800	38200	54500	54261.86	34.83	0	-22091	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	12747	237.89	1.90	12	0.24	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.33	N	161890	500	118 억	8222273	N	N	826	N	N
32	20241226	100918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-400	5	-0.73	2404716900	44281	18.11	55100	55300	53600	70800	38200	54500	54305.84	34.83	0	-16881	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	12770	238.33	1.91	12	0.19	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.33	N	161890	500	118 억	8222273	N	N	826	N	N
33	20241226	090919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	100	2	0.18	744955200	13568	5.55	55100	55300	54500	70800	38200	54500	54905.31	34.83	0	-5898	58100	56300	55100	53300	52100	55700	52700	118	16300	500	39240	100	1	23605077	12888	240.53	1.93	12	0.06	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.33	N	161890	500	118 억	8222273	N	N	826	N	N
34	20241224	160917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	100	2	0.18	13508343600	244185	261.22	55500	56900	53900	70700	38100	54400	55321.08	35.38	0	-28307	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	12865	240.09	1.92	12	1.03	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.29	N	161890	500	118 억	8351406	N	N	812	N	N
35	20241224	150916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	200	2	0.37	13083542700	236398	252.89	55500	56900	53900	70700	38100	54400	55345.40	35.38	0	-31499	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	12888	240.53	1.93	12	1.00	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.29	N	161890	500	118 억	8351406	N	N	46	N	N
36	20241224	140915	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	500	2	0.92	9453391800	169615	181.45	55500	56900	54700	70700	38100	54400	55734.41	35.38	0	-15207	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	12959	241.85	1.94	12	0.72	227.00	28347.00	78700	20240930	-30.24	43150	20240314	27.23	78700	-30.24	20240930	43150	27.23	20240314	78700	-30.24	20240930	43150	27.23	20240314	1.29	N	161890	500	118 억	8351406	N	N	46	N	N
37	20241224	130917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	500	2	0.92	8884559300	159258	170.37	55500	56900	54700	70700	38100	54400	55787.21	35.38	0	-11995	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	12959	241.85	1.94	12	0.67	227.00	28347.00	78700	20240930	-30.24	43150	20240314	27.23	78700	-30.24	20240930	43150	27.23	20240314	78700	-30.24	20240930	43150	27.23	20240314	1.29	N	161890	500	118 억	8351406	N	N	46	N	N
38	20241224	120916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	500	2	0.92	8401736000	150474	160.97	55500	56900	54900	70700	38100	54400	55835.13	35.38	0	-9644	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	12959	241.85	1.94	12	0.64	227.00	28347.00	78700	20240930	-30.24	43150	20240314	27.23	78700	-30.24	20240930	43150	27.23	20240314	78700	-30.24	20240930	43150	27.23	20240314	1.29	N	161890	500	118 억	8351406	N	N	46	N	N
39	20241224	110918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	700	2	1.29	7765603800	138921	148.62	55500	56900	54900	70700	38100	54400	55899.42	35.38	0	-7252	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	13006	242.73	1.94	12	0.59	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.29	N	161890	500	118 억	8351406	N	N	46	N	N
40	20241224	100916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55900	1500	2	2.76	6096200900	108730	116.32	55500	56900	55000	70700	38100	54400	56067.33	35.38	0	8361	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	13195	246.26	1.97	12	0.46	227.00	28347.00	78700	20240930	-28.97	43150	20240314	29.55	78700	-28.97	20240930	43150	29.55	20240314	78700	-28.97	20240930	43150	29.55	20240314	1.29	N	161890	500	118 억	8351406	N	N	46	N	N
41	20241224	090920	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55500	1100	2	2.02	1270354500	22889	24.49	55500	56000	55000	70700	38100	54400	55500.66	35.38	0	-478	55333	54866	54133	53666	52933	55100	53900	118	16300	500	39160	100	1	23605077	13101	244.49	1.96	12	0.10	227.00	28347.00	78700	20240930	-29.48	43150	20240314	28.62	78700	-29.48	20240930	43150	28.62	20240314	78700	-29.48	20240930	43150	28.62	20240314	1.29	N	161890	500	118 억	8351406	N	N	46	N	N
42	20241223	160909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	800	2	1.49	5006653400	92487	77.58	54100	54600	53400	69600	37600	53600	54134.05	35.33	-1566	2149	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12841	239.65	1.92	12	0.39	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.37	N	161890	500	118 억	8339722	N	N	46	N	N
43	20241223	150914	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	700	2	1.31	4668199200	86258	72.36	54100	54600	53400	69600	37600	53600	54119.63	35.33	-1566	194	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12818	239.21	1.92	12	0.37	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.37	N	161890	500	118 억	8339722	N	N	336	N	N
44	20241223	140909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	900	2	1.68	4181028400	77298	64.84	54100	54600	53400	69600	37600	53600	54090.37	35.33	-1566	-464	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12865	240.09	1.92	12	0.33	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.37	N	161890	500	118 억	8339722	N	N	336	N	N
45	20241223	130909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	700	2	1.31	3485846400	64523	54.12	54100	54400	53400	69600	37600	53600	54025.53	35.33	-1566	-5917	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12818	239.21	1.92	12	0.27	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.37	N	161890	500	118 억	8339722	N	N	336	N	N
46	20241223	120910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	800	2	1.49	2794570300	51784	43.44	54100	54400	53400	69600	37600	53600	53966.61	35.33	-1566	-6124	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12841	239.65	1.92	12	0.22	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.37	N	161890	500	118 억	8339722	N	N	336	N	N
47	20241223	110910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	600	2	1.12	2464084700	45696	38.33	54100	54400	53400	69600	37600	53600	53924.13	35.33	-1566	-6449	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12794	238.77	1.91	12	0.19	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.37	N	161890	500	118 억	8339722	N	N	336	N	N
48	20241223	100904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	500	2	0.93	1206886400	22405	18.79	54100	54400	53400	69600	37600	53600	53868.03	35.33	-1566	-1961	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12770	238.33	1.91	12	0.09	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.37	N	161890	500	118 억	8339722	N	N	336	N	N
49	20241223	090907	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	300	2	0.56	268517000	4967	4.17	54100	54400	53700	69600	37600	53600	54069.65	35.33	-1566	-453	55800	54700	54100	53000	52400	54400	52700	118	16000	500	38590	100	1	23605077	12723	237.44	1.90	12	0.02	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.37	N	161890	500	118 억	8339722	N	N	336	N	N
50	20241220	160903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53600	-1400	5	-2.55	6403365200	118411	39.31	54800	55200	53500	71500	38500	55000	54078.10	35.45	0	-39891	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12652	236.12	1.89	12	0.50	227.00	28347.00	78700	20240930	-31.89	43150	20240314	24.22	78700	-31.89	20240930	43150	24.22	20240314	78700	-31.89	20240930	43150	24.22	20240314	1.30	N	161890	500	118 억	8368504	N	N	336	N	N
51	20241220	150908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-1300	5	-2.36	5775169900	106704	35.43	54800	55200	53500	71500	38500	55000	54123.27	35.45	0	-37944	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12676	236.56	1.89	12	0.45	227.00	28347.00	78700	20240930	-31.77	43150	20240314	24.45	78700	-31.77	20240930	43150	24.45	20240314	78700	-31.77	20240930	43150	24.45	20240314	1.30	N	161890	500	118 억	8368504	N	N	1260	N	N
52	20241220	140905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1000	5	-1.82	4934423700	91079	30.24	54800	55200	53500	71500	38500	55000	54177.40	35.45	0	-32058	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12747	237.89	1.90	12	0.39	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.30	N	161890	500	118 억	8368504	N	N	1260	N	N
53	20241220	130904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-1100	5	-2.00	4113145700	75816	25.17	54800	55200	53500	71500	38500	55000	54251.68	35.45	0	-25283	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12723	237.44	1.90	12	0.32	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.30	N	161890	500	118 억	8368504	N	N	1260	N	N
54	20241220	120903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-700	5	-1.27	3447057100	63505	21.08	54800	55200	53500	71500	38500	55000	54280.09	35.45	0	-20364	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12818	239.21	1.92	12	0.27	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.30	N	161890	500	118 억	8368504	N	N	1260	N	N
55	20241220	110903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	-400	5	-0.73	2983037100	54974	18.25	54800	55200	53500	71500	38500	55000	54262.69	35.45	0	-18496	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12888	240.53	1.93	12	0.23	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.30	N	161890	500	118 억	8368504	N	N	1260	N	N
56	20241220	100905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	-300	5	-0.55	2535792300	46787	15.53	54800	55200	53500	71500	38500	55000	54198.65	35.45	0	-18010	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12912	240.97	1.93	12	0.20	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.30	N	161890	500	118 억	8368504	N	N	1260	N	N
57	20241220	090906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	-300	5	-0.55	376456500	6872	2.28	54800	55200	54500	71500	38500	55000	54781.21	35.45	0	-2732	58266	56632	54566	52932	50866	57450	53750	118	16500	500	39600	100	1	23605077	12912	240.97	1.93	12	0.03	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.30	N	161890	500	118 억	8368504	N	N	1260	N	N
58	20241219	160902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	700	2	1.29	16482751800	300220	197.64	53100	56200	52500	70500	38100	54300	54902.23	35.41	0	-20569	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	12983	242.29	1.94	12	1.27	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.30	N	161890	500	118 억	8358254	N	N	1260	N	N
59	20241219	150900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	800	2	1.47	16090906800	293105	192.96	53100	56200	52500	70500	38100	54300	54898.10	35.41	0	-18896	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	13006	242.73	1.94	12	1.24	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.30	N	161890	500	118 억	8358254	N	N	356	N	N
60	20241219	140902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	1500	2	2.76	14260393200	260032	171.19	53100	56200	52500	70500	38100	54300	54840.92	35.41	0	-1497	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	13172	245.81	1.97	12	1.10	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.30	N	161890	500	118 억	8358254	N	N	356	N	N
61	20241219	130900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55700	1400	2	2.58	9884570200	181647	119.58	53100	55900	52500	70500	38100	54300	54416.37	35.41	0	9627	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	13148	245.37	1.96	12	0.77	227.00	28347.00	78700	20240930	-29.22	43150	20240314	29.08	78700	-29.22	20240930	43150	29.08	20240314	78700	-29.22	20240930	43150	29.08	20240314	1.30	N	161890	500	118 억	8358254	N	N	356	N	N
62	20241219	120903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	1000	2	1.84	7365398000	136206	89.67	53100	55400	52500	70500	38100	54300	54075.43	35.41	0	-558	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	13054	243.61	1.95	12	0.58	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.30	N	161890	500	118 억	8358254	N	N	356	N	N
63	20241219	110901	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	800	2	1.47	6340848600	117626	77.44	53100	55300	52500	70500	38100	54300	53906.86	35.41	0	-986	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	13006	242.73	1.94	12	0.50	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.30	N	161890	500	118 억	8358254	N	N	356	N	N
64	20241219	100852	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	400	2	0.74	3874832800	72711	47.87	53100	54800	52500	70500	38100	54300	53290.87	35.41	0	-10523	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	12912	240.97	1.93	12	0.31	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.30	N	161890	500	118 억	8358254	N	N	356	N	N
65	20241219	090902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1500	5	-2.76	833175000	15773	10.38	53100	53200	52500	70500	38100	54300	52822.86	35.41	0	-4717	56366	55332	54566	53532	52766	54950	53150	118	16200	500	39090	100	1	23605077	12463	232.60	1.86	12	0.07	227.00	28347.00	78700	20240930	-32.91	43150	20240314	22.36	78700	-32.91	20240930	43150	22.36	20240314	78700	-32.91	20240930	43150	22.36	20240314	1.30	N	161890	500	118 억	8358254	N	N	356	N	N
66	20241218	160857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-800	5	-1.45	8204168900	150995	82.96	55400	55600	53800	71600	38600	55100	54333.98	35.54	0	-36945	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	12818	239.21	1.92	12	0.64	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.21	N	161890	500	118 억	8389229	N	N	356	N	N
67	20241218	150901	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-800	5	-1.45	7768912600	142976	78.55	55400	55600	53800	71600	38600	55100	54337.06	35.54	0	-39155	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	12818	239.21	1.92	12	0.61	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.21	N	161890	500	118 억	8389229	N	N	2582	N	N
68	20241218	140859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1100	5	-2.00	6598722700	121434	66.72	55400	55600	53800	71600	38600	55100	54339.85	35.54	0	-43966	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	12747	237.89	1.90	12	0.51	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.21	N	161890	500	118 억	8389229	N	N	2582	N	N
69	20241218	130901	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1000	5	-1.81	5697554700	104741	57.54	55400	55600	53900	71600	38600	55100	54396.45	35.54	0	-45215	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	12770	238.33	1.91	12	0.44	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.21	N	161890	500	118 억	8389229	N	N	2582	N	N
70	20241218	120852	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-900	5	-1.63	4653697200	85434	46.94	55400	55600	54000	71600	38600	55100	54471.09	35.54	0	-35353	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	12794	238.77	1.91	12	0.36	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.21	N	161890	500	118 억	8389229	N	N	2582	N	N
71	20241218	110900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-900	5	-1.63	3807324500	69807	38.35	55400	55600	54100	71600	38600	55100	54540.54	35.54	0	-26010	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	12794	238.77	1.91	12	0.30	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.21	N	161890	500	118 억	8389229	N	N	2582	N	N
72	20241218	100900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	-600	5	-1.09	3024262200	55427	30.45	55400	55600	54100	71600	38600	55100	54562.76	35.54	0	-24422	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	12865	240.09	1.92	12	0.23	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.21	N	161890	500	118 억	8389229	N	N	2582	N	N
73	20241218	090903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	100	2	0.18	401347700	7249	3.98	55400	55600	55200	71600	38600	55100	55366.79	35.54	0	-2321	56433	55766	54933	54266	53433	55350	53850	118	16500	500	39670	100	1	23605077	13030	243.17	1.95	12	0.03	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.21	N	161890	500	118 억	8389229	N	N	2582	N	N
74	20241217	160856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	-100	5	-0.18	9942602500	181533	115.73	55200	55600	54100	71700	38700	55200	54770.11	35.60	0	2842	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	13006	242.73	1.94	12	0.77	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.26	N	161890	500	118 억	8402263	N	N	2582	N	N
75	20241217	150859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	-100	5	-0.18	9448776000	172567	110.02	55200	55600	54100	71700	38700	55200	54754.25	35.60	0	1680	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	13006	242.73	1.94	12	0.73	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.26	N	161890	500	118 억	8402263	N	N	1678	N	N
76	20241217	140851	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	-200	5	-0.36	6680219200	122509	78.10	55200	55400	54100	71700	38700	55200	54528.40	35.60	0	8490	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	12983	242.29	1.94	12	0.52	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.26	N	161890	500	118 억	8402263	N	N	1678	N	N
77	20241217	130847	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	-700	5	-1.27	5456625600	100190	63.87	55200	55400	54100	71700	38700	55200	54462.78	35.60	0	8429	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	12865	240.09	1.92	12	0.42	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.26	N	161890	500	118 억	8402263	N	N	1678	N	N
78	20241217	120834	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-900	5	-1.63	3644192400	66818	42.60	55200	55400	54100	71700	38700	55200	54539.08	35.60	0	-8169	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	12818	239.21	1.92	12	0.28	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.26	N	161890	500	118 억	8402263	N	N	1678	N	N
79	20241217	110837	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-800	5	-1.45	2514855700	46017	29.34	55200	55400	54200	71700	38700	55200	54650.58	35.60	0	-5411	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	12841	239.65	1.92	12	0.19	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.26	N	161890	500	118 억	8402263	N	N	1678	N	N
80	20241217	100849	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-800	5	-1.45	1699355300	31107	19.83	55200	55400	54200	71700	38700	55200	54629.35	35.60	0	-2218	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	12841	239.65	1.92	12	0.13	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.26	N	161890	500	118 억	8402263	N	N	1678	N	N
81	20241217	090857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	-300	5	-0.54	379797700	6916	4.41	55200	55400	54500	71700	38700	55200	54915.80	35.60	0	709	57333	56266	55533	54466	53733	55900	54100	118	16500	500	39740	100	1	23605077	12959	241.85	1.94	12	0.03	227.00	28347.00	78700	20240930	-30.24	43150	20240314	27.23	78700	-30.24	20240930	43150	27.23	20240314	78700	-30.24	20240930	43150	27.23	20240314	1.26	N	161890	500	118 억	8402263	N	N	1678	N	N
82	20241216	160848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-600	5	-1.08	8659662600	156307	83.18	56400	56600	54800	72500	39100	55800	55401.83	35.79	0	-42552	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	13030	243.17	1.95	12	0.66	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.24	N	161890	500	118 억	8447321	N	N	1678	N	N
83	20241216	150858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-600	5	-1.08	8068101400	145581	77.47	56400	56600	54800	72500	39100	55800	55420.01	35.79	0	-41856	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	13030	243.17	1.95	12	0.62	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.24	N	161890	500	118 억	8447321	N	N	445	N	N
84	20241216	140856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	-500	5	-0.90	7449485400	134393	71.52	56400	56600	54800	72500	39100	55800	55430.60	35.79	0	-38925	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	13054	243.61	1.95	12	0.57	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.24	N	161890	500	118 억	8447321	N	N	445	N	N
85	20241216	130858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	-700	5	-1.25	7018158800	126571	67.36	56400	56600	54800	72500	39100	55800	55448.39	35.79	0	-35888	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	13006	242.73	1.94	12	0.54	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.24	N	161890	500	118 억	8447321	N	N	445	N	N
86	20241216	120857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	-800	5	-1.43	6180036300	111325	59.24	56400	56600	54800	72500	39100	55800	55513.46	35.79	0	-31427	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	12983	242.29	1.94	12	0.47	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.24	N	161890	500	118 억	8447321	N	N	445	N	N
87	20241216	110856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-600	5	-1.08	5394924800	97074	51.66	56400	56600	54800	72500	39100	55800	55575.38	35.79	0	-23406	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	13030	243.17	1.95	12	0.41	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.24	N	161890	500	118 억	8447321	N	N	445	N	N
88	20241216	100857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	-500	5	-0.90	4493658500	80746	42.97	56400	56600	54800	72500	39100	55800	55651.78	35.79	0	-15961	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	13054	243.61	1.95	12	0.34	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.24	N	161890	500	118 억	8447321	N	N	445	N	N
89	20241216	090857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56100	300	2	0.54	1104797000	19648	10.46	56400	56600	55800	72500	39100	55800	56229.51	35.79	0	-5541	56933	56366	55333	54766	53733	56650	55050	118	16700	500	40170	100	1	23605077	13242	247.14	1.98	12	0.08	227.00	28347.00	78700	20240930	-28.72	43150	20240314	30.01	78700	-28.72	20240930	43150	30.01	20240314	78700	-28.72	20240930	43150	30.01	20240314	1.24	N	161890	500	118 억	8447321	N	N	445	N	N
90	20241213	160849	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	1600	2	2.95	10341335900	187088	77.88	54600	55900	54300	70400	38000	54200	55274.70	35.86	0	-22313	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	13172	245.81	1.97	12	0.79	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.23	N	161890	500	118 억	8465756	N	N	428	N	N
91	20241213	150854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55500	1300	2	2.40	9310575900	168590	70.18	54600	55900	54300	70400	38000	54200	55226.26	35.86	0	-16167	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	13101	244.49	1.96	12	0.71	227.00	28347.00	78700	20240930	-29.48	43150	20240314	28.62	78700	-29.48	20240930	43150	28.62	20240314	78700	-29.48	20240930	43150	28.62	20240314	1.23	N	161890	500	118 억	8465756	N	N	209	N	N
92	20241213	140854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	1100	2	2.03	7138341100	129386	53.86	54600	55900	54300	70400	38000	54200	55171.04	35.86	0	-11181	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	13054	243.61	1.95	12	0.55	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.23	N	161890	500	118 억	8465756	N	N	209	N	N
93	20241213	130854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55500	1300	2	2.40	5520956700	100286	41.75	54600	55600	54300	70400	38000	54200	55052.28	35.86	0	-3029	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	13101	244.49	1.96	12	0.42	227.00	28347.00	78700	20240930	-29.48	43150	20240314	28.62	78700	-29.48	20240930	43150	28.62	20240314	78700	-29.48	20240930	43150	28.62	20240314	1.23	N	161890	500	118 억	8465756	N	N	209	N	N
94	20241213	120855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	1100	2	2.03	4760694200	86556	36.03	54600	55600	54300	70400	38000	54200	55001.50	35.86	0	-3677	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	13054	243.61	1.95	12	0.37	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.23	N	161890	500	118 억	8465756	N	N	209	N	N
95	20241213	110853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	500	2	0.92	3496390800	63694	26.51	54600	55500	54300	70400	38000	54200	54893.77	35.86	0	-3134	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	12912	240.97	1.93	12	0.27	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.23	N	161890	500	118 억	8465756	N	N	209	N	N
96	20241213	100845	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	400	2	0.74	1507399400	27561	11.47	54600	55200	54300	70400	38000	54200	54693.54	35.86	0	-3374	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	12888	240.53	1.93	12	0.12	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.23	N	161890	500	118 억	8465756	N	N	209	N	N
97	20241213	090855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	200	2	0.37	482683400	8819	3.67	54600	55200	54300	70400	38000	54200	54733.36	35.86	0	-1315	56400	55300	54600	53500	52800	54950	53150	118	16200	500	39020	100	1	23605077	12841	239.65	1.92	12	0.04	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.23	N	161890	500	118 억	8465756	N	N	209	N	N
98	20241212	160855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-600	5	-1.09	13084544500	239714	152.32	55000	55700	53900	71200	38400	54800	54584.06	35.86	0	-8729	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	12794	238.77	1.91	12	1.02	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.30	N	161890	500	118 억	8464974	N	N	209	N	N
99	20241212	150848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-400	5	-0.73	8563593500	156360	99.35	55000	55700	53900	71200	38400	54800	54768.44	35.86	0	-29324	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	12841	239.65	1.92	12	0.66	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.30	N	161890	500	118 억	8464974	N	N	607	N	N
100	20241212	140847	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-500	5	-0.91	7230426200	131874	83.80	55000	55700	53900	71200	38400	54800	54828.29	35.86	0	-26525	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	12818	239.21	1.92	12	0.56	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.30	N	161890	500	118 억	8464974	N	N	607	N	N
101	20241212	130835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-700	5	-1.28	6218296200	113222	71.94	55000	55700	54000	71200	38400	54800	54921.27	35.86	0	-23281	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	12770	238.33	1.91	12	0.48	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.30	N	161890	500	118 억	8464974	N	N	607	N	N
102	20241212	120832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	-200	5	-0.36	5102543600	92706	58.91	55000	55700	54500	71200	38400	54800	55040.06	35.86	0	-18358	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	12888	240.53	1.93	12	0.39	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.30	N	161890	500	118 억	8464974	N	N	607	N	N
103	20241212	110843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	300	2	0.55	4199610700	76238	48.44	55000	55700	54500	71200	38400	54800	55085.53	35.86	0	-14955	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	13006	242.73	1.94	12	0.32	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.30	N	161890	500	118 억	8464974	N	N	607	N	N
104	20241212	100841	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	100	2	0.18	2349272700	42685	27.12	55000	55500	54600	71200	38400	54800	55037.43	35.86	0	-10181	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	12959	241.85	1.94	12	0.18	227.00	28347.00	78700	20240930	-30.24	43150	20240314	27.23	78700	-30.24	20240930	43150	27.23	20240314	78700	-30.24	20240930	43150	27.23	20240314	1.30	N	161890	500	118 억	8464974	N	N	607	N	N
105	20241212	090848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	300	2	0.55	737761700	13413	8.52	55000	55500	54600	71200	38400	54800	55003.48	35.86	0	-5203	56066	55432	54466	53832	52866	55750	54150	118	16400	500	39450	100	1	23605077	13006	242.73	1.94	12	0.06	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.30	N	161890	500	118 억	8464974	N	N	607	N	N
106	20241211	160841	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	1500	2	2.81	8513856600	156522	80.42	53800	55100	53500	69200	37400	53300	54393.78	35.95	0	-17814	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12936	241.41	1.93	12	0.66	227.00	28347.00	78700	20240930	-30.37	43150	20240314	27.00	78700	-30.37	20240930	43150	27.00	20240314	78700	-30.37	20240930	43150	27.00	20240314	1.31	N	161890	500	118 억	8485996	N	N	607	N	N
107	20241211	150816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	1300	2	2.44	8068834700	148393	76.25	53800	55100	53500	69200	37400	53300	54375.35	35.95	0	-14155	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12888	240.53	1.93	12	0.63	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.31	N	161890	500	118 억	8485996	N	N	5685	N	N
108	20241211	140848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	1000	2	1.88	6095854900	112311	57.71	53800	55100	53500	69200	37400	53300	54277.26	35.95	0	-16996	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12818	239.21	1.92	12	0.48	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.31	N	161890	500	118 억	8485996	N	N	5685	N	N
109	20241211	130850	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	500	2	0.94	5487075100	101043	51.92	53800	55100	53500	69200	37400	53300	54305.15	35.95	0	-11078	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12700	237.00	1.90	12	0.43	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.31	N	161890	500	118 억	8485996	N	N	5685	N	N
110	20241211	120851	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	900	2	1.69	4871867900	89644	46.06	53800	55100	53500	69200	37400	53300	54347.77	35.95	0	-7081	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12794	238.77	1.91	12	0.38	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.31	N	161890	500	118 억	8485996	N	N	5685	N	N
111	20241211	110847	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	900	2	1.69	4054333800	74514	38.29	53800	55100	53500	69200	37400	53300	54411.56	35.95	0	-3800	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12794	238.77	1.91	12	0.32	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.31	N	161890	500	118 억	8485996	N	N	5685	N	N
112	20241211	100849	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	1200	2	2.25	2863925000	52584	27.02	53800	55100	53500	69200	37400	53300	54465.58	35.95	0	-4027	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12865	240.09	1.92	12	0.22	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.31	N	161890	500	118 억	8485996	N	N	5685	N	N
113	20241211	090853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	1000	2	1.88	469400500	8712	4.48	53800	54300	53500	69200	37400	53300	53885.14	35.95	0	-401	56366	54832	52666	51132	48966	55600	51900	118	15900	500	38370	100	1	23605077	12818	239.21	1.92	12	0.04	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.31	N	161890	500	118 억	8485996	N	N	5685	N	N
114	20241210	160842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	3500	2	7.03	10263483800	192921	103.32	50500	54200	50500	64700	34900	49800	53200.34	35.89	0	30800	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12582	234.80	1.88	12	0.82	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.42	N	161890	500	118 억	8472832	N	N	5685	N	N
115	20241210	150843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	3300	2	6.63	9922587700	186522	99.89	50500	54200	50500	64700	34900	49800	53197.95	35.89	0	30715	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12534	233.92	1.87	12	0.79	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
116	20241210	140843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	3400	2	6.83	9217399300	173302	92.81	50500	54200	50500	64700	34900	49800	53186.92	35.89	0	33950	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12558	234.36	1.88	12	0.73	227.00	28347.00	78700	20240930	-32.40	43150	20240314	23.29	78700	-32.40	20240930	43150	23.29	20240314	78700	-32.40	20240930	43150	23.29	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
117	20241210	130843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	3500	2	7.03	8675856100	163156	87.38	50500	54200	50500	64700	34900	49800	53175.22	35.89	0	37845	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12582	234.80	1.88	12	0.69	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
118	20241210	120842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	3700	2	7.43	7907404600	148715	79.64	50500	54200	50500	64700	34900	49800	53171.53	35.89	0	38965	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12629	235.68	1.89	12	0.63	227.00	28347.00	78700	20240930	-32.02	43150	20240314	23.99	78700	-32.02	20240930	43150	23.99	20240314	78700	-32.02	20240930	43150	23.99	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
119	20241210	110842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	4000	2	8.03	6662945200	125633	67.28	50500	54100	50500	64700	34900	49800	53034.99	35.89	0	39852	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12700	237.00	1.90	12	0.53	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
120	20241210	100843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53600	3800	2	7.63	5045018700	95601	51.20	50500	54000	50500	64700	34900	49800	52771.61	35.89	0	32150	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12652	236.12	1.89	12	0.41	227.00	28347.00	78700	20240930	-31.89	43150	20240314	24.22	78700	-31.89	20240930	43150	24.22	20240314	78700	-31.89	20240930	43150	24.22	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
121	20241210	090848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52700	2900	2	5.82	1591226000	30609	16.39	50500	52800	50500	64700	34900	49800	51985.56	35.89	0	10063	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12440	232.16	1.86	12	0.13	227.00	28347.00	78700	20240930	-33.04	43150	20240314	22.13	78700	-33.04	20240930	43150	22.13	20240314	78700	-33.04	20240930	43150	22.13	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
122	20241209	160840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49800	-1800	5	-3.49	9259168750	184598	69.96	50300	50900	49550	67000	36200	51600	50159.76	35.73	0	-3839	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	50	1	23605077	11755	219.38	1.76	12	0.78	227.00	28347.00	78700	20240930	-36.72	43150	20240314	15.41	78700	-36.72	20240930	43150	15.41	20240314	78700	-36.72	20240930	43150	15.41	20240314	1.37	N	161890	500	118 억	8434965	N	N	405	N	N
123	20241209	150840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49950	-1650	5	-3.20	8773914250	174859	66.27	50300	50900	49550	67000	36200	51600	50176.99	35.73	0	-3855	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	50	1	23605077	11791	220.04	1.76	12	0.74	227.00	28347.00	78700	20240930	-36.53	43150	20240314	15.76	78700	-36.53	20240930	43150	15.76	20240314	78700	-36.53	20240930	43150	15.76	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
124	20241209	140841	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50300	-1300	5	-2.52	7621208450	151819	57.54	50300	50900	49550	67000	36200	51600	50199.20	35.73	0	-3990	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11873	221.59	1.77	12	0.64	227.00	28347.00	78700	20240930	-36.09	43150	20240314	16.57	78700	-36.09	20240930	43150	16.57	20240314	78700	-36.09	20240930	43150	16.57	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
125	20241209	130844	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-1400	5	-2.71	6719725850	133933	50.76	50300	50900	49550	67000	36200	51600	50172.18	35.73	0	-11066	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11850	221.15	1.77	12	0.57	227.00	28347.00	78700	20240930	-36.21	43150	20240314	16.34	78700	-36.21	20240930	43150	16.34	20240314	78700	-36.21	20240930	43150	16.34	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
126	20241209	120840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	-1200	5	-2.33	5390840750	107457	40.73	50300	50900	49550	67000	36200	51600	50167.28	35.73	0	-3392	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11897	222.03	1.78	12	0.46	227.00	28347.00	78700	20240930	-35.96	43150	20240314	16.80	78700	-35.96	20240930	43150	16.80	20240314	78700	-35.96	20240930	43150	16.80	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
127	20241209	110842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	-1100	5	-2.13	4829331550	96316	36.50	50300	50900	49550	67000	36200	51600	50140.32	35.73	0	-5153	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11921	222.47	1.78	12	0.41	227.00	28347.00	78700	20240930	-35.83	43150	20240314	17.03	78700	-35.83	20240930	43150	17.03	20240314	78700	-35.83	20240930	43150	17.03	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
128	20241209	100839	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50700	-900	5	-1.74	2966984950	59278	22.47	50300	50700	49550	67000	36200	51600	50051.75	35.73	0	7241	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11968	223.35	1.79	12	0.25	227.00	28347.00	78700	20240930	-35.58	43150	20240314	17.50	78700	-35.58	20240930	43150	17.50	20240314	78700	-35.58	20240930	43150	17.50	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
129	20241209	090835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49800	-1800	5	-3.49	1155313650	23094	8.75	50300	50700	49750	67000	36200	51600	50025.82	35.73	0	499	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	50	1	23605077	11755	219.38	1.76	12	0.10	227.00	28347.00	78700	20240930	-36.72	43150	20240314	15.41	78700	-36.72	20240930	43150	15.41	20240314	78700	-36.72	20240930	43150	15.41	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
130	20241206	160832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51600	-900	5	-1.71	13520460600	262536	108.18	52200	52700	50400	68200	36800	52500	51499.37	35.50	0	10932	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12180	227.31	1.82	12	1.11	227.00	28347.00	78700	20240930	-34.43	43150	20240314	19.58	78700	-34.43	20240930	43150	19.58	20240314	78700	-34.43	20240930	43150	19.58	20240314	1.35	N	161890	500	118 억	8379968	N	N	70	N	N
131	20241206	150837	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51900	-600	5	-1.14	13190509100	256147	105.55	52200	52700	50400	68200	36800	52500	51495.82	35.50	0	10148	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12251	228.63	1.83	12	1.09	227.00	28347.00	78700	20240930	-34.05	43150	20240314	20.28	78700	-34.05	20240930	43150	20.28	20240314	78700	-34.05	20240930	43150	20.28	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
132	20241206	140835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51500	-1000	5	-1.90	12247382100	237893	98.03	52200	52700	50400	68200	36800	52500	51482.70	35.50	0	8602	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12157	226.87	1.82	12	1.01	227.00	28347.00	78700	20240930	-34.56	43150	20240314	19.35	78700	-34.56	20240930	43150	19.35	20240314	78700	-34.56	20240930	43150	19.35	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
133	20241206	130835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51300	-1200	5	-2.29	10008494900	194256	80.05	52200	52700	50400	68200	36800	52500	51522.15	35.50	0	12730	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12109	225.99	1.81	12	0.82	227.00	28347.00	78700	20240930	-34.82	43150	20240314	18.89	78700	-34.82	20240930	43150	18.89	20240314	78700	-34.82	20240930	43150	18.89	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
134	20241206	120831	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51400	-1100	5	-2.10	8412282000	163111	67.21	52200	52700	50400	68200	36800	52500	51573.93	35.50	0	11957	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12133	226.43	1.81	12	0.69	227.00	28347.00	78700	20240930	-34.69	43150	20240314	19.12	78700	-34.69	20240930	43150	19.12	20240314	78700	-34.69	20240930	43150	19.12	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
135	20241206	110827	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51100	-1400	5	-2.67	7019158800	136087	56.08	52200	52700	50400	68200	36800	52500	51578.41	35.50	0	7111	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12062	225.11	1.80	12	0.58	227.00	28347.00	78700	20240930	-35.07	43150	20240314	18.42	78700	-35.07	20240930	43150	18.42	20240314	78700	-35.07	20240930	43150	18.42	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
136	20241206	100828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-500	5	-0.95	3467815200	66767	27.51	52200	52700	51400	68200	36800	52500	51938.99	35.50	0	10093	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12275	229.07	1.83	12	0.28	227.00	28347.00	78700	20240930	-33.93	43150	20240314	20.51	78700	-33.93	20240930	43150	20.51	20240314	78700	-33.93	20240930	43150	20.51	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
137	20241206	090835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52600	100	2	0.19	566997300	10855	4.47	52200	52600	52000	68200	36800	52500	52233.55	35.50	0	-3857	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12416	231.72	1.86	12	0.05	227.00	28347.00	78700	20240930	-33.16	43150	20240314	21.90	78700	-33.16	20240930	43150	21.90	20240314	78700	-33.16	20240930	43150	21.90	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
138	20241205	160818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-1700	5	-3.14	12737373900	241655	141.44	54500	54600	51900	70400	38000	54200	52709.07	35.63	0	-10877	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12393	231.28	1.85	12	1.02	227.00	28347.00	78700	20240930	-33.29	43150	20240314	21.67	78700	-33.29	20240930	43150	21.67	20240314	78700	-33.29	20240930	43150	21.67	20240314	1.43	N	161890	500	118 억	8409827	N	N	43	N	N
139	20241205	150823	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-1500	5	-2.77	12223284700	231865	135.71	54500	54600	51900	70400	38000	54200	52717.25	35.63	0	-14366	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12440	232.16	1.86	12	0.98	227.00	28347.00	78700	20240930	-33.04	43150	20240314	22.13	78700	-33.04	20240930	43150	22.13	20240314	78700	-33.04	20240930	43150	22.13	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
140	20241205	140810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	11130519000	211153	123.59	54500	54600	51900	70400	38000	54200	52713.05	35.63	0	-18100	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12534	233.92	1.87	12	0.89	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
141	20241205	130820	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1200	5	-2.21	9862888000	187213	109.58	54500	54600	51900	70400	38000	54200	52682.71	35.63	0	-22211	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12511	233.48	1.87	12	0.79	227.00	28347.00	78700	20240930	-32.66	43150	20240314	22.83	78700	-32.66	20240930	43150	22.83	20240314	78700	-32.66	20240930	43150	22.83	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
142	20241205	120820	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1200	5	-2.21	8995305400	170847	100.00	54500	54600	51900	70400	38000	54200	52651.23	35.63	0	-24101	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12511	233.48	1.87	12	0.72	227.00	28347.00	78700	20240930	-32.66	43150	20240314	22.83	78700	-32.66	20240930	43150	22.83	20240314	78700	-32.66	20240930	43150	22.83	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
143	20241205	110819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	7777359100	147923	86.58	54500	54600	51900	70400	38000	54200	52577.08	35.63	0	-29939	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12534	233.92	1.87	12	0.63	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
144	20241205	100815	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52400	-1800	5	-3.32	5974078500	113758	66.58	54500	54600	51900	70400	38000	54200	52515.68	35.63	0	-42163	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12369	230.84	1.85	12	0.48	227.00	28347.00	78700	20240930	-33.42	43150	20240314	21.44	78700	-33.42	20240930	43150	21.44	20240314	78700	-33.42	20240930	43150	21.44	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
145	20241205	090822	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-900	5	-1.66	912959600	17033	9.97	54500	54600	53000	70400	38000	54200	53599.46	35.63	0	-2927	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12582	234.80	1.88	12	0.07	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
146	20241204	160805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-1600	5	-2.87	9237892800	169991	69.66	54800	55800	53400	72500	39100	55800	54343.52	35.82	0	2553	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12794	238.77	1.91	12	0.72	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.43	N	161890	500	118 억	8454953	N	N	142	N	N
147	20241204	150805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	-1300	5	-2.33	8724909400	160549	65.79	54800	55800	53400	72500	39100	55800	54344.21	35.82	0	404	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12865	240.09	1.92	12	0.68	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
148	20241204	140807	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1700	5	-3.05	7763392800	142845	58.54	54800	55800	53400	72500	39100	55800	54348.36	35.82	0	-4168	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12770	238.33	1.91	12	0.61	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
149	20241204	130803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-1400	5	-2.51	7093881600	130476	53.47	54800	55800	53400	72500	39100	55800	54369.23	35.82	0	-813	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12841	239.65	1.92	12	0.55	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
150	20241204	120758	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1700	5	-3.05	6496669300	119460	48.96	54800	55800	53400	72500	39100	55800	54383.63	35.82	0	-676	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12770	238.33	1.91	12	0.51	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
151	20241204	110749	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1800	5	-3.23	5737412700	105408	43.20	54800	55800	53400	72500	39100	55800	54430.51	35.82	0	-777	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12747	237.89	1.90	12	0.45	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
152	20241204	100754	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-1600	5	-2.87	4886783800	89624	36.73	54800	55800	53400	72500	39100	55800	54525.38	35.82	0	1162	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12794	238.77	1.91	12	0.38	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
153	20241204	090809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-600	5	-1.08	1611440900	29355	12.03	54800	55800	54500	72500	39100	55800	54894.91	35.82	0	6833	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	13030	243.17	1.95	12	0.12	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
154	20241203	160838	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	3200	2	6.08	13368417100	242942	171.16	52900	56300	52700	68300	36900	52600	55025.26	35.79	0	26010	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13172	245.81	1.97	12	1.03	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.50	N	161890	500	118 억	8449402	N	N	4784	N	N
155	20241203	150911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	3200	2	6.08	12731397300	231525	163.12	52900	56300	52700	68300	36900	52600	54989.31	35.79	0	27277	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13172	245.81	1.97	12	0.98	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
156	20241203	140856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55700	3100	2	5.89	9647707000	176352	124.25	52900	55700	52700	68300	36900	52600	54707.11	35.79	0	28849	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13148	245.37	1.96	12	0.75	227.00	28347.00	78700	20240930	-29.22	43150	20240314	29.08	78700	-29.22	20240930	43150	29.08	20240314	78700	-29.22	20240930	43150	29.08	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
157	20241203	130858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	2600	2	4.94	7990266700	146442	103.17	52900	55500	52700	68300	36900	52600	54562.68	35.79	0	20813	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13030	243.17	1.95	12	0.62	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
158	20241203	120909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	2400	2	4.56	7287515600	133706	94.20	52900	55500	52700	68300	36900	52600	54504.04	35.79	0	20115	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12983	242.29	1.94	12	0.57	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
159	20241203	110850	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	2400	2	4.56	6620845800	121572	85.65	52900	55500	52700	68300	36900	52600	54460.30	35.79	0	23885	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12983	242.29	1.94	12	0.52	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
160	20241203	100836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	2100	2	3.99	4619863400	85228	60.05	52900	55000	52700	68300	36900	52600	54205.95	35.79	0	18954	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12912	240.97	1.93	12	0.36	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
161	20241203	090828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	1500	2	2.85	1505006400	27994	19.72	52900	54400	52700	68300	36900	52600	53761.79	35.79	0	13238	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12770	238.33	1.91	12	0.12	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
162	20241202	160816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-200	5	-0.38	7425085300	141402	90.27	53000	53800	51600	68600	37000	52800	52509.88	35.64	0	27305	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12416	231.72	1.86	12	0.60	227.00	28347.00	78700	20240930	-33.16	43150	20240314	21.90	78700	-33.16	20240930	43150	21.90	20240314	78700	-33.16	20240930	43150	21.90	20240314	1.50	N	161890	500	118 억	8412021	N	N	514	N	N
163	20241202	150919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	0	3	0.00	6840993600	130305	83.19	53000	53800	51600	68600	37000	52800	52499.66	35.64	0	21275	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12463	232.60	1.86	12	0.55	227.00	28347.00	78700	20240930	-32.91	43150	20240314	22.36	78700	-32.91	20240930	43150	22.36	20240314	78700	-32.91	20240930	43150	22.36	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
164	20241202	140835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	400	2	0.76	6001091800	114437	73.06	53000	53800	51600	68600	37000	52800	52439.87	35.64	0	18219	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12558	234.36	1.88	12	0.48	227.00	28347.00	78700	20240930	-32.40	43150	20240314	23.29	78700	-32.40	20240930	43150	23.29	20240314	78700	-32.40	20240930	43150	23.29	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
165	20241202	130828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-300	5	-0.57	5074674600	96954	61.89	53000	53800	51600	68600	37000	52800	52340.66	35.64	0	11804	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12393	231.28	1.85	12	0.41	227.00	28347.00	78700	20240930	-33.29	43150	20240314	21.67	78700	-33.29	20240930	43150	21.67	20240314	78700	-33.29	20240930	43150	21.67	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
166	20241202	120845	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-500	5	-0.95	4411252400	84318	53.83	53000	53800	51600	68600	37000	52800	52316.37	35.64	0	6219	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12345	230.40	1.84	12	0.36	227.00	28347.00	78700	20240930	-33.55	43150	20240314	21.21	78700	-33.55	20240930	43150	21.21	20240314	78700	-33.55	20240930	43150	21.21	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
167	20241202	110800	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-800	5	-1.52	3574490200	68235	43.56	53000	53800	51600	68600	37000	52800	52384.48	35.64	0	924	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12275	229.07	1.83	12	0.29	227.00	28347.00	78700	20240930	-33.93	43150	20240314	20.51	78700	-33.93	20240930	43150	20.51	20240314	78700	-33.93	20240930	43150	20.51	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
168	20241202	100807	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-300	5	-0.57	2155957300	40983	26.16	53000	53800	52000	68600	37000	52800	52605.74	35.64	0	5853	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12393	231.28	1.85	12	0.17	227.00	28347.00	78700	20240930	-33.29	43150	20240314	21.67	78700	-33.29	20240930	43150	21.67	20240314	78700	-33.29	20240930	43150	21.67	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
169	20241202	090805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52900	100	2	0.19	500614200	9423	6.02	53000	53800	52700	68600	37000	52800	53129.78	35.64	0	3733	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12487	233.04	1.87	12	0.04	227.00	28347.00	78700	20240930	-32.78	43150	20240314	22.60	78700	-32.78	20240930	43150	22.60	20240314	78700	-32.78	20240930	43150	22.60	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History