KissMeData/178920/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 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	160945	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
3	20241231	150931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
4	20241231	140944	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
5	20241231	130944	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
6	20241231	120943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
7	20241231	110943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
8	20241231	100936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
9	20241231	090941	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	566130890	33387	68.76	16990	17200	16830	22100	11900	17000	16957.31	10.02	181	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2943086	N	N	435	N	N
10	20241230	160938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	564016070	33261	68.50	16990	17200	16830	22100	11900	17000	16957.31	10.02	0	1228	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.11	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2942905	N	N	435	N	N
11	20241230	150942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16910	-90	5	-0.53	529294710	31206	64.27	16990	17200	16830	22100	11900	17000	16961.31	10.02	0	1930	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4966	-277.21	1.58	12	0.11	-61.00	10724.00	34350	20240716	-50.77	14250	20241209	18.67	34350	-50.77	20240716	14250	18.67	20241209	34350	-50.77	20240716	14250	18.67	20241209	0.81	N	178920	500	146 억	2942905	N	N	143	N	N
12	20241230	140942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16980	-20	5	-0.12	466135460	27475	56.58	16990	17200	16830	22100	11900	17000	16965.80	10.02	0	2918	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4986	-278.36	1.58	12	0.09	-61.00	10724.00	34350	20240716	-50.57	14250	20241209	19.16	34350	-50.57	20240716	14250	19.16	20241209	34350	-50.57	20240716	14250	19.16	20241209	0.81	N	178920	500	146 억	2942905	N	N	143	N	N
13	20241230	130942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16950	-50	5	-0.29	434951470	25638	52.80	16990	17200	16830	22100	11900	17000	16965.11	10.02	0	3492	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4978	-277.87	1.58	12	0.09	-61.00	10724.00	34350	20240716	-50.66	14250	20241209	18.95	34350	-50.66	20240716	14250	18.95	20241209	34350	-50.66	20240716	14250	18.95	20241209	0.81	N	178920	500	146 억	2942905	N	N	143	N	N
14	20241230	120938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16900	-100	5	-0.59	347323970	20450	42.11	16990	17200	16830	22100	11900	17000	16984.06	10.02	0	1574	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4963	-277.05	1.58	12	0.07	-61.00	10724.00	34350	20240716	-50.80	14250	20241209	18.60	34350	-50.80	20240716	14250	18.60	20241209	34350	-50.80	20240716	14250	18.60	20241209	0.81	N	178920	500	146 억	2942905	N	N	143	N	N
15	20241230	110941	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-110	5	-0.65	246467590	14481	29.82	16990	17200	16830	22100	11900	17000	17020.07	10.02	0	-320	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4960	-276.89	1.57	12	0.05	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.81	N	178920	500	146 억	2942905	N	N	143	N	N
16	20241230	100940	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16990	-10	5	-0.06	122883220	7209	14.85	16990	17200	16860	22100	11900	17000	17045.81	10.02	0	-496	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4989	-278.52	1.58	12	0.02	-61.00	10724.00	34350	20240716	-50.54	14250	20241209	19.23	34350	-50.54	20240716	14250	19.23	20241209	34350	-50.54	20240716	14250	19.23	20241209	0.81	N	178920	500	146 억	2942905	N	N	143	N	N
17	20241230	090942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17000	0	3	0.00	22713840	1337	2.75	16990	17090	16860	22100	11900	17000	16988.66	10.02	0	147	17866	17432	17206	16772	16546	17320	16660	147	5100	500	12580	10	1	29366322	4992	-278.69	1.59	12	0.00	-61.00	10724.00	34350	20240716	-50.51	14250	20241209	19.30	34350	-50.51	20240716	14250	19.30	20241209	34350	-50.51	20240716	14250	19.30	20241209	0.81	N	178920	500	146 억	2942905	N	N	143	N	N
18	20241227	160937	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17000	-290	5	-1.68	832300680	48324	71.56	17450	17640	16980	22450	12110	17290	17223.34	10.04	0	5218	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	4992	-278.69	1.59	12	0.16	-61.00	10724.00	34350	20240716	-50.51	14250	20241209	19.30	34350	-50.51	20240716	14250	19.30	20241209	34350	-50.51	20240716	14250	19.30	20241209	0.84	N	178920	500	146 억	2947220	N	N	143	N	N
19	20241227	150936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17160	-130	5	-0.75	773881170	44903	66.49	17450	17640	16980	22450	12110	17290	17234.51	10.04	0	4972	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	5039	-281.31	1.60	12	0.15	-61.00	10724.00	34350	20240716	-50.04	14250	20241209	20.42	34350	-50.04	20240716	14250	20.42	20241209	34350	-50.04	20240716	14250	20.42	20241209	0.84	N	178920	500	146 억	2947220	N	N	807	N	N
20	20241227	140938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17060	-230	5	-1.33	635002140	36815	54.52	17450	17640	16980	22450	12110	17290	17248.46	10.04	0	5311	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	5010	-279.67	1.59	12	0.13	-61.00	10724.00	34350	20240716	-50.33	14250	20241209	19.72	34350	-50.33	20240716	14250	19.72	20241209	34350	-50.33	20240716	14250	19.72	20241209	0.84	N	178920	500	146 억	2947220	N	N	807	N	N
21	20241227	130936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17010	-280	5	-1.62	546824130	31638	46.85	17450	17640	16990	22450	12110	17290	17283.78	10.04	0	4441	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	4995	-278.85	1.59	12	0.11	-61.00	10724.00	34350	20240716	-50.48	14250	20241209	19.37	34350	-50.48	20240716	14250	19.37	20241209	34350	-50.48	20240716	14250	19.37	20241209	0.84	N	178920	500	146 억	2947220	N	N	807	N	N
22	20241227	120938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17100	-190	5	-1.10	443805890	25615	37.93	17450	17640	17070	22450	12110	17290	17326.02	10.04	0	4995	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	5022	-280.33	1.59	12	0.09	-61.00	10724.00	34350	20240716	-50.22	14250	20241209	20.00	34350	-50.22	20240716	14250	20.00	20241209	34350	-50.22	20240716	14250	20.00	20241209	0.84	N	178920	500	146 억	2947220	N	N	807	N	N
23	20241227	110936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17100	-190	5	-1.10	369428350	21274	31.50	17450	17640	17100	22450	12110	17290	17365.25	10.04	0	4814	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	5022	-280.33	1.59	12	0.07	-61.00	10724.00	34350	20240716	-50.22	14250	20241209	20.00	34350	-50.22	20240716	14250	20.00	20241209	34350	-50.22	20240716	14250	20.00	20241209	0.84	N	178920	500	146 억	2947220	N	N	807	N	N
24	20241227	100934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17510	220	2	1.27	246294300	14168	20.98	17450	17640	17150	22450	12110	17290	17383.84	10.04	0	4073	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	5142	-287.05	1.63	12	0.05	-61.00	10724.00	34350	20240716	-49.02	14250	20241209	22.88	34350	-49.02	20240716	14250	22.88	20241209	34350	-49.02	20240716	14250	22.88	20241209	0.84	N	178920	500	146 억	2947220	N	N	807	N	N
25	20241227	090939	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17260	-30	5	-0.17	48875910	2827	4.19	17450	17450	17150	22450	12110	17290	17288.97	10.04	0	77	17916	17602	17426	17112	16936	17515	17025	147	5160	500	12790	10	1	29366322	5069	-282.95	1.61	12	0.01	-61.00	10724.00	34350	20240716	-49.75	14250	20241209	21.12	34350	-49.75	20240716	14250	21.12	20241209	34350	-49.75	20240716	14250	21.12	20241209	0.84	N	178920	500	146 억	2947220	N	N	807	N	N
26	20241226	160930	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17290	-270	5	-1.54	1164761010	66731	117.85	17550	17740	17250	22800	12300	17560	17454.69	10.07	0	-6747	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5077	-283.44	1.61	12	0.23	-61.00	10724.00	34350	20240716	-49.67	14250	20241209	21.33	34350	-49.67	20240716	14250	21.33	20241209	34350	-49.67	20240716	14250	21.33	20241209	0.86	N	178920	500	146 억	2957875	N	N	807	N	N
27	20241226	150928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17480	-80	5	-0.46	1038402580	59430	104.95	17550	17740	17250	22800	12300	17560	17472.70	10.07	0	-8111	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5133	-286.56	1.63	12	0.20	-61.00	10724.00	34350	20240716	-49.11	14250	20241209	22.67	34350	-49.11	20240716	14250	22.67	20241209	34350	-49.11	20240716	14250	22.67	20241209	0.86	N	178920	500	146 억	2957875	N	N	156	N	N
28	20241226	140928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17360	-200	5	-1.14	855533250	48936	86.42	17550	17740	17250	22800	12300	17560	17482.70	10.07	0	-6453	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5098	-284.59	1.62	12	0.17	-61.00	10724.00	34350	20240716	-49.46	14250	20241209	21.82	34350	-49.46	20240716	14250	21.82	20241209	34350	-49.46	20240716	14250	21.82	20241209	0.86	N	178920	500	146 억	2957875	N	N	156	N	N
29	20241226	130928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17680	120	2	0.68	628589820	35904	63.41	17550	17740	17250	22800	12300	17560	17507.52	10.07	0	-4405	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5192	-289.84	1.65	12	0.12	-61.00	10724.00	34350	20240716	-48.53	14250	20241209	24.07	34350	-48.53	20240716	14250	24.07	20241209	34350	-48.53	20240716	14250	24.07	20241209	0.86	N	178920	500	146 억	2957875	N	N	156	N	N
30	20241226	120927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17590	30	2	0.17	500761800	28669	50.63	17550	17700	17250	22800	12300	17560	17467.01	10.07	0	-3201	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5166	-288.36	1.64	12	0.10	-61.00	10724.00	34350	20240716	-48.79	14250	20241209	23.44	34350	-48.79	20240716	14250	23.44	20241209	34350	-48.79	20240716	14250	23.44	20241209	0.86	N	178920	500	146 억	2957875	N	N	156	N	N
31	20241226	110927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17640	80	2	0.46	413885080	23739	41.92	17550	17700	17250	22800	12300	17560	17434.82	10.07	0	-2296	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5180	-289.18	1.64	12	0.08	-61.00	10724.00	34350	20240716	-48.65	14250	20241209	23.79	34350	-48.65	20240716	14250	23.79	20241209	34350	-48.65	20240716	14250	23.79	20241209	0.86	N	178920	500	146 억	2957875	N	N	156	N	N
32	20241226	100928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17400	-160	5	-0.91	264621350	15238	26.91	17550	17700	17250	22800	12300	17560	17365.88	10.07	0	-2011	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5110	-285.25	1.62	12	0.05	-61.00	10724.00	34350	20240716	-49.34	14250	20241209	22.11	34350	-49.34	20240716	14250	22.11	20241209	34350	-49.34	20240716	14250	22.11	20241209	0.86	N	178920	500	146 억	2957875	N	N	156	N	N
33	20241226	090929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17490	-70	5	-0.40	35782250	2046	3.61	17550	17700	17390	22800	12300	17560	17488.88	10.07	0	-454	18040	17800	17630	17390	17220	17715	17305	147	5240	500	12990	10	1	29366322	5136	-286.72	1.63	12	0.01	-61.00	10724.00	34350	20240716	-49.08	14250	20241209	22.74	34350	-49.08	20240716	14250	22.74	20241209	34350	-49.08	20240716	14250	22.74	20241209	0.86	N	178920	500	146 억	2957875	N	N	156	N	N
34	20241224	160928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17560	-20	5	-0.11	995846890	56623	57.45	17760	17870	17460	22850	12310	17580	17587.44	10.29	0	-17264	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5157	-287.87	1.64	12	0.19	-61.00	10724.00	34350	20240716	-48.88	14250	20241209	23.23	34350	-48.88	20240716	14250	23.23	20241209	34350	-48.88	20240716	14250	23.23	20241209	0.87	N	178920	500	146 억	3020508	N	N	156	N	N
35	20241224	150926	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17570	-10	5	-0.06	935888150	53210	53.99	17760	17870	17460	22850	12310	17580	17588.58	10.29	0	-16223	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5160	-288.03	1.64	12	0.18	-61.00	10724.00	34350	20240716	-48.85	14250	20241209	23.30	34350	-48.85	20240716	14250	23.30	20241209	34350	-48.85	20240716	14250	23.30	20241209	0.87	N	178920	500	146 억	3020508	N	N	1546	N	N
36	20241224	140925	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17650	70	2	0.40	739847540	42034	42.65	17760	17870	17500	22850	12310	17580	17601.17	10.29	0	-9327	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5183	-289.34	1.65	12	0.14	-61.00	10724.00	34350	20240716	-48.62	14250	20241209	23.86	34350	-48.62	20240716	14250	23.86	20241209	34350	-48.62	20240716	14250	23.86	20241209	0.87	N	178920	500	146 억	3020508	N	N	1546	N	N
37	20241224	130926	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17620	40	2	0.23	677143120	38476	39.04	17760	17870	17500	22850	12310	17580	17599.10	10.29	0	-7858	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5174	-288.85	1.64	12	0.13	-61.00	10724.00	34350	20240716	-48.70	14250	20241209	23.65	34350	-48.70	20240716	14250	23.65	20241209	34350	-48.70	20240716	14250	23.65	20241209	0.87	N	178920	500	146 억	3020508	N	N	1546	N	N
38	20241224	120926	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17570	-10	5	-0.06	559065780	31759	32.22	17760	17870	17500	22850	12310	17580	17603.38	10.29	0	-2860	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5160	-288.03	1.64	12	0.11	-61.00	10724.00	34350	20240716	-48.85	14250	20241209	23.30	34350	-48.85	20240716	14250	23.30	20241209	34350	-48.85	20240716	14250	23.30	20241209	0.87	N	178920	500	146 억	3020508	N	N	1546	N	N
39	20241224	110928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17620	40	2	0.23	442896710	25147	25.52	17760	17870	17500	22850	12310	17580	17612.31	10.29	0	1010	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5174	-288.85	1.64	12	0.09	-61.00	10724.00	34350	20240716	-48.70	14250	20241209	23.65	34350	-48.70	20240716	14250	23.65	20241209	34350	-48.70	20240716	14250	23.65	20241209	0.87	N	178920	500	146 억	3020508	N	N	1546	N	N
40	20241224	100927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17670	90	2	0.51	310655960	17653	17.91	17760	17870	17500	22850	12310	17580	17597.91	10.29	0	1167	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5189	-289.67	1.65	12	0.06	-61.00	10724.00	34350	20240716	-48.56	14250	20241209	24.00	34350	-48.56	20240716	14250	24.00	20241209	34350	-48.56	20240716	14250	24.00	20241209	0.87	N	178920	500	146 억	3020508	N	N	1546	N	N
41	20241224	090931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17520	-60	5	-0.34	45280110	2567	2.60	17760	17870	17520	22850	12310	17580	17639.31	10.29	0	-1523	18453	18016	17563	17126	16673	18235	17345	147	5270	500	13000	10	1	29366322	5145	-287.21	1.63	12	0.01	-61.00	10724.00	34350	20240716	-49.00	14250	20241209	22.95	34350	-49.00	20240716	14250	22.95	20241209	34350	-49.00	20240716	14250	22.95	20241209	0.87	N	178920	500	146 억	3020508	N	N	1546	N	N
42	20241223	160919	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17580	690	2	4.09	1724292920	98418	135.28	17120	18000	17110	21950	11830	16890	17520.22	10.21	-1276	17398	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5163	-288.20	1.64	12	0.34	-61.00	10724.00	34350	20240716	-48.82	14250	20241209	23.37	34350	-48.82	20240716	14250	23.37	20241209	34350	-48.82	20240716	14250	23.37	20241209	0.88	N	178920	500	146 억	2997598	N	N	1546	N	N
43	20241223	150924	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17840	950	2	5.62	1583022050	90446	124.32	17120	18000	17110	21950	11830	16890	17502.54	10.21	-1276	19329	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5239	-292.46	1.66	12	0.31	-61.00	10724.00	34350	20240716	-48.06	14250	20241209	25.19	34350	-48.06	20240716	14250	25.19	20241209	34350	-48.06	20240716	14250	25.19	20241209	0.88	N	178920	500	146 억	2997598	N	N	568	N	N
44	20241223	140919	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17910	1020	2	6.04	1239947810	71108	97.74	17120	18000	17110	21950	11830	16890	17437.68	10.21	-1276	17908	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5260	-293.61	1.67	12	0.24	-61.00	10724.00	34350	20240716	-47.86	14250	20241209	25.68	34350	-47.86	20240716	14250	25.68	20241209	34350	-47.86	20240716	14250	25.68	20241209	0.88	N	178920	500	146 억	2997598	N	N	568	N	N
45	20241223	130919	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17280	390	2	2.31	700092870	40479	55.64	17120	17490	17110	21950	11830	16890	17295.41	10.21	-1276	8252	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5075	-283.28	1.61	12	0.14	-61.00	10724.00	34350	20240716	-49.69	14250	20241209	21.26	34350	-49.69	20240716	14250	21.26	20241209	34350	-49.69	20240716	14250	21.26	20241209	0.88	N	178920	500	146 억	2997598	N	N	568	N	N
46	20241223	120920	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17430	540	2	3.20	606406900	35069	48.20	17120	17490	17110	21950	11830	16890	17292.05	10.21	-1276	5503	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5119	-285.74	1.63	12	0.12	-61.00	10724.00	34350	20240716	-49.26	14250	20241209	22.32	34350	-49.26	20240716	14250	22.32	20241209	34350	-49.26	20240716	14250	22.32	20241209	0.88	N	178920	500	146 억	2997598	N	N	568	N	N
47	20241223	110920	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17250	360	2	2.13	447681410	25912	35.62	17120	17460	17110	21950	11830	16890	17277.29	10.21	-1276	3285	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5066	-282.79	1.61	12	0.09	-61.00	10724.00	34350	20240716	-49.78	14250	20241209	21.05	34350	-49.78	20240716	14250	21.05	20241209	34350	-49.78	20240716	14250	21.05	20241209	0.88	N	178920	500	146 억	2997598	N	N	568	N	N
48	20241223	100914	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17420	530	2	3.14	239499560	13874	19.07	17120	17460	17110	21950	11830	16890	17263.01	10.21	-1276	4756	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5116	-285.57	1.62	12	0.05	-61.00	10724.00	34350	20240716	-49.29	14250	20241209	22.25	34350	-49.29	20240716	14250	22.25	20241209	34350	-49.29	20240716	14250	22.25	20241209	0.88	N	178920	500	146 억	2997598	N	N	568	N	N
49	20241223	090917	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17270	380	2	2.25	37369930	2168	2.98	17120	17340	17120	21950	11830	16890	17240.28	10.21	-1276	723	18170	17530	17210	16570	16250	17370	16410	147	5060	500	12490	10	1	29366322	5072	-283.11	1.61	12	0.01	-61.00	10724.00	34350	20240716	-49.72	14250	20241209	21.19	34350	-49.72	20240716	14250	21.19	20241209	34350	-49.72	20240716	14250	21.19	20241209	0.88	N	178920	500	146 억	2997598	N	N	568	N	N
50	20241220	160914	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	-930	5	-5.22	1245662920	72454	51.53	17700	17850	16890	23150	12480	17820	17192.52	10.26	0	-12942	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	4960	-276.89	1.57	12	0.25	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	34350	-50.83	20240716	14250	18.53	20241209	34350	-50.83	20240716	14250	18.53	20241209	0.87	N	178920	500	146 억	3012350	N	N	568	N	N
51	20241220	150918	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16970	-850	5	-4.77	1136437850	65996	46.93	17700	17850	16930	23150	12480	17820	17219.80	10.26	0	-10551	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	4983	-278.20	1.58	12	0.22	-61.00	10724.00	34350	20240716	-50.60	14250	20241209	19.09	34350	-50.60	20240716	14250	19.09	20241209	34350	-50.60	20240716	14250	19.09	20241209	0.87	N	178920	500	146 억	3012350	N	N	64	N	N
52	20241220	140915	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17000	-820	5	-4.60	948525010	54928	39.06	17700	17850	16930	23150	12480	17820	17268.52	10.26	0	-7596	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	4992	-278.69	1.59	12	0.19	-61.00	10724.00	34350	20240716	-50.51	14250	20241209	19.30	34350	-50.51	20240716	14250	19.30	20241209	34350	-50.51	20240716	14250	19.30	20241209	0.87	N	178920	500	146 억	3012350	N	N	64	N	N
53	20241220	130914	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17030	-790	5	-4.43	726162550	41858	29.77	17700	17850	17020	23150	12480	17820	17348.24	10.26	0	-5795	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	5001	-279.18	1.59	12	0.14	-61.00	10724.00	34350	20240716	-50.42	14250	20241209	19.51	34350	-50.42	20240716	14250	19.51	20241209	34350	-50.42	20240716	14250	19.51	20241209	0.87	N	178920	500	146 억	3012350	N	N	64	N	N
54	20241220	120913	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17100	-720	5	-4.04	617856500	35519	25.26	17700	17850	17090	23150	12480	17820	17395.10	10.26	0	-5159	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	5022	-280.33	1.59	12	0.12	-61.00	10724.00	34350	20240716	-50.22	14250	20241209	20.00	34350	-50.22	20240716	14250	20.00	20241209	34350	-50.22	20240716	14250	20.00	20241209	0.87	N	178920	500	146 억	3012350	N	N	64	N	N
55	20241220	110913	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17240	-580	5	-3.25	494573020	28349	20.16	17700	17850	17210	23150	12480	17820	17445.87	10.26	0	-3918	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	5063	-282.62	1.61	12	0.10	-61.00	10724.00	34350	20240716	-49.81	14250	20241209	20.98	34350	-49.81	20240716	14250	20.98	20241209	34350	-49.81	20240716	14250	20.98	20241209	0.87	N	178920	500	146 억	3012350	N	N	64	N	N
56	20241220	100915	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17550	-270	5	-1.52	305984300	17488	12.44	17700	17850	17350	23150	12480	17820	17496.81	10.26	0	-252	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	5154	-287.70	1.64	12	0.06	-61.00	10724.00	34350	20240716	-48.91	14250	20241209	23.16	34350	-48.91	20240716	14250	23.16	20241209	34350	-48.91	20240716	14250	23.16	20241209	0.87	N	178920	500	146 억	3012350	N	N	64	N	N
57	20241220	090916	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17600	-220	5	-1.23	74857030	4254	3.03	17700	17850	17500	23150	12480	17820	17596.86	10.26	0	-2262	19046	18432	17736	17122	16426	18740	17430	147	5330	500	13180	10	1	29366322	5168	-288.52	1.64	12	0.01	-61.00	10724.00	34350	20240716	-48.76	14250	20241209	23.51	34350	-48.76	20240716	14250	23.51	20241209	34350	-48.76	20240716	14250	23.51	20241209	0.87	N	178920	500	146 억	3012350	N	N	64	N	N
58	20241219	160912	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17820	220	2	1.25	2504380200	140579	175.85	17130	18350	17040	22850	12320	17600	17814.75	10.33	0	-20481	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5233	-292.13	1.66	12	0.48	-61.00	10724.00	34350	20240716	-48.12	14250	20241209	25.05	34350	-48.12	20240716	14250	25.05	20241209	34350	-48.12	20240716	14250	25.05	20241209	0.88	N	178920	500	146 억	3034289	N	N	64	N	N
59	20241219	150910	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17830	230	2	1.31	2359170970	132439	165.67	17130	18350	17040	22850	12320	17600	17813.26	10.33	0	-16236	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5236	-292.30	1.66	12	0.45	-61.00	10724.00	34350	20240716	-48.09	14250	20241209	25.12	34350	-48.09	20240716	14250	25.12	20241209	34350	-48.09	20240716	14250	25.12	20241209	0.88	N	178920	500	146 억	3034289	N	N	101	N	N
60	20241219	140912	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17770	170	2	0.97	1973544810	110730	138.51	17130	18350	17040	22850	12320	17600	17823.04	10.33	0	-7472	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5218	-291.31	1.66	12	0.38	-61.00	10724.00	34350	20240716	-48.27	14250	20241209	24.70	34350	-48.27	20240716	14250	24.70	20241209	34350	-48.27	20240716	14250	24.70	20241209	0.88	N	178920	500	146 억	3034289	N	N	101	N	N
61	20241219	130911	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17910	310	2	1.76	1804356540	101253	126.66	17130	18350	17040	22850	12320	17600	17820.28	10.33	0	-3415	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5260	-293.61	1.67	12	0.34	-61.00	10724.00	34350	20240716	-47.86	14250	20241209	25.68	34350	-47.86	20240716	14250	25.68	20241209	34350	-47.86	20240716	14250	25.68	20241209	0.88	N	178920	500	146 억	3034289	N	N	101	N	N
62	20241219	120913	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17820	220	2	1.25	1666055870	93497	116.96	17130	18350	17040	22850	12320	17600	17819.35	10.33	0	-108	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5233	-292.13	1.66	12	0.32	-61.00	10724.00	34350	20240716	-48.12	14250	20241209	25.05	34350	-48.12	20240716	14250	25.05	20241209	34350	-48.12	20240716	14250	25.05	20241209	0.88	N	178920	500	146 억	3034289	N	N	101	N	N
63	20241219	110910	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17720	120	2	0.68	1536866000	86230	107.87	17130	18350	17040	22850	12320	17600	17822.87	10.33	0	2307	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5204	-290.49	1.65	12	0.29	-61.00	10724.00	34350	20240716	-48.41	14250	20241209	24.35	34350	-48.41	20240716	14250	24.35	20241209	34350	-48.41	20240716	14250	24.35	20241209	0.88	N	178920	500	146 억	3034289	N	N	101	N	N
64	20241219	100902	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18060	460	2	2.61	968074640	54572	68.26	17130	18070	17040	22850	12320	17600	17739.40	10.33	0	5384	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5304	-296.07	1.68	12	0.19	-61.00	10724.00	34350	20240716	-47.42	14250	20241209	26.74	34350	-47.42	20240716	14250	26.74	20241209	34350	-47.42	20240716	14250	26.74	20241209	0.88	N	178920	500	146 억	3034289	N	N	101	N	N
65	20241219	090912	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17350	-250	5	-1.42	179653730	10478	13.11	17130	17400	17040	22850	12320	17600	17145.80	10.33	0	2059	18106	17852	17546	17292	16986	17880	17320	147	5250	500	13020	10	1	29366322	5095	-284.43	1.62	12	0.04	-61.00	10724.00	34350	20240716	-49.49	14250	20241209	21.75	34350	-49.49	20240716	14250	21.75	20241209	34350	-49.49	20240716	14250	21.75	20241209	0.88	N	178920	500	146 억	3034289	N	N	101	N	N
66	20241218	160907	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17600	50	2	0.28	1402249640	79888	54.82	17600	17800	17240	22800	12290	17550	17552.70	10.47	0	-4478	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5168	-288.52	1.64	12	0.27	-61.00	10724.00	34350	20240716	-48.76	14250	20241209	23.51	34350	-48.76	20240716	14250	23.51	20241209	34350	-48.76	20240716	14250	23.51	20241209	0.87	N	178920	500	146 억	3075061	N	N	101	N	N
67	20241218	150911	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17550	0	3	0.00	1333349980	75983	52.14	17600	17800	17240	22800	12290	17550	17548.00	10.47	0	-1606	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5154	-287.70	1.64	12	0.26	-61.00	10724.00	34350	20240716	-48.91	14250	20241209	23.16	34350	-48.91	20240716	14250	23.16	20241209	34350	-48.91	20240716	14250	23.16	20241209	0.87	N	178920	500	146 억	3075061	N	N	129	N	N
68	20241218	140909	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17430	-120	5	-0.68	882026200	50403	34.59	17600	17780	17240	22800	12290	17550	17499.35	10.47	0	2390	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5119	-285.74	1.63	12	0.17	-61.00	10724.00	34350	20240716	-49.26	14250	20241209	22.32	34350	-49.26	20240716	14250	22.32	20241209	34350	-49.26	20240716	14250	22.32	20241209	0.87	N	178920	500	146 억	3075061	N	N	129	N	N
69	20241218	130911	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17480	-70	5	-0.40	694003530	39667	27.22	17600	17780	17240	22800	12290	17550	17495.56	10.47	0	2013	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5133	-286.56	1.63	12	0.14	-61.00	10724.00	34350	20240716	-49.11	14250	20241209	22.67	34350	-49.11	20240716	14250	22.67	20241209	34350	-49.11	20240716	14250	22.67	20241209	0.87	N	178920	500	146 억	3075061	N	N	129	N	N
70	20241218	120902	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17430	-120	5	-0.68	618151110	35324	24.24	17600	17780	17240	22800	12290	17550	17499.28	10.47	0	2356	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5119	-285.74	1.63	12	0.12	-61.00	10724.00	34350	20240716	-49.26	14250	20241209	22.32	34350	-49.26	20240716	14250	22.32	20241209	34350	-49.26	20240716	14250	22.32	20241209	0.87	N	178920	500	146 억	3075061	N	N	129	N	N
71	20241218	110909	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17490	-60	5	-0.34	542445450	30983	21.26	17600	17780	17240	22800	12290	17550	17507.66	10.47	0	2768	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5136	-286.72	1.63	12	0.11	-61.00	10724.00	34350	20240716	-49.08	14250	20241209	22.74	34350	-49.08	20240716	14250	22.74	20241209	34350	-49.08	20240716	14250	22.74	20241209	0.87	N	178920	500	146 억	3075061	N	N	129	N	N
72	20241218	100910	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17570	20	2	0.11	430911620	24608	16.89	17600	17780	17240	22800	12290	17550	17510.83	10.47	0	1164	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5160	-288.03	1.64	12	0.08	-61.00	10724.00	34350	20240716	-48.85	14250	20241209	23.30	34350	-48.85	20240716	14250	23.30	20241209	34350	-48.85	20240716	14250	23.30	20241209	0.87	N	178920	500	146 억	3075061	N	N	129	N	N
73	20241218	090913	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17350	-200	5	-1.14	104819570	5988	4.11	17600	17600	17350	22800	12290	17550	17503.94	10.47	0	-553	18236	17892	17246	16902	16256	18065	17075	147	5250	500	12980	10	1	29366322	5095	-284.43	1.62	12	0.02	-61.00	10724.00	34350	20240716	-49.49	14250	20241209	21.75	34350	-49.49	20240716	14250	21.75	20241209	34350	-49.49	20240716	14250	21.75	20241209	0.87	N	178920	500	146 억	3075061	N	N	129	N	N
74	20241217	160906	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17550	750	2	4.46	2503251850	145361	66.91	17000	17590	16600	21800	11760	16800	17220.76	10.52	0	15409	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	5154	-287.70	1.64	12	0.49	-61.00	10724.00	34350	20240716	-48.91	14250	20241209	23.16	34350	-48.91	20240716	14250	23.16	20241209	34350	-48.91	20240716	14250	23.16	20241209	0.88	N	178920	500	146 억	3090018	N	N	129	N	N
75	20241217	150909	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17550	750	2	4.46	2352154270	136748	62.95	17000	17590	16600	21800	11760	16800	17200.65	10.52	0	16192	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	5154	-287.70	1.64	12	0.47	-61.00	10724.00	34350	20240716	-48.91	14250	20241209	23.16	34350	-48.91	20240716	14250	23.16	20241209	34350	-48.91	20240716	14250	23.16	20241209	0.88	N	178920	500	146 억	3090018	N	N	459	N	N
76	20241217	140901	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17470	670	2	3.99	1746003320	102098	47.00	17000	17590	16600	21800	11760	16800	17101.25	10.52	0	19710	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	5130	-286.39	1.63	12	0.35	-61.00	10724.00	34350	20240716	-49.14	14250	20241209	22.60	34350	-49.14	20240716	14250	22.60	20241209	34350	-49.14	20240716	14250	22.60	20241209	0.88	N	178920	500	146 억	3090018	N	N	459	N	N
77	20241217	130857	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17180	380	2	2.26	1194499750	70414	32.41	17000	17180	16600	21800	11760	16800	16963.95	10.52	0	9181	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	5045	-281.64	1.60	12	0.24	-61.00	10724.00	34350	20240716	-49.99	14250	20241209	20.56	34350	-49.99	20240716	14250	20.56	20241209	34350	-49.99	20240716	14250	20.56	20241209	0.88	N	178920	500	146 억	3090018	N	N	459	N	N
78	20241217	120843	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17040	240	2	1.43	982972140	58056	26.72	17000	17130	16600	21800	11760	16800	16931.45	10.52	0	6560	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	5004	-279.34	1.59	12	0.20	-61.00	10724.00	34350	20240716	-50.39	14250	20241209	19.58	34350	-50.39	20240716	14250	19.58	20241209	34350	-50.39	20240716	14250	19.58	20241209	0.88	N	178920	500	146 억	3090018	N	N	459	N	N
79	20241217	110846	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17040	240	2	1.43	756339980	44783	20.61	17000	17100	16600	21800	11760	16800	16889.00	10.52	0	7388	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	5004	-279.34	1.59	12	0.15	-61.00	10724.00	34350	20240716	-50.39	14250	20241209	19.58	34350	-50.39	20240716	14250	19.58	20241209	34350	-50.39	20240716	14250	19.58	20241209	0.88	N	178920	500	146 억	3090018	N	N	459	N	N
80	20241217	100859	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16870	70	2	0.42	437877810	26058	11.99	17000	17090	16600	21800	11760	16800	16803.97	10.52	0	731	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	4954	-276.56	1.57	12	0.09	-61.00	10724.00	34350	20240716	-50.89	14250	20241209	18.39	34350	-50.89	20240716	14250	18.39	20241209	34350	-50.89	20240716	14250	18.39	20241209	0.88	N	178920	500	146 억	3090018	N	N	459	N	N
81	20241217	090907	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16780	-20	5	-0.12	198671950	11814	5.44	17000	17090	16600	21800	11760	16800	16816.65	10.52	0	-996	17700	17250	16800	16350	15900	17475	16575	147	5000	500	12430	10	1	29366322	4928	-275.08	1.56	12	0.04	-61.00	10724.00	34350	20240716	-51.15	14250	20241209	17.75	34350	-51.15	20240716	14250	17.75	20241209	34350	-51.15	20240716	14250	17.75	20241209	0.88	N	178920	500	146 억	3090018	N	N	459	N	N
82	20241216	160858	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16800	1100	2	7.01	3658919670	217067	296.82	16350	17250	16350	20400	10990	15700	16856.21	10.51	0	2277	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	4934	-275.41	1.57	12	0.74	-61.00	10724.00	34350	20240716	-51.09	14250	20241209	17.89	34350	-51.09	20240716	14250	17.89	20241209	34350	-51.09	20240716	14250	17.89	20241209	0.88	N	178920	500	146 억	3085715	N	N	459	N	N
83	20241216	150907	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16740	1040	2	6.62	3598983990	213494	291.93	16350	17250	16350	20400	10990	15700	16857.55	10.51	0	1412	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	4916	-274.43	1.56	12	0.73	-61.00	10724.00	34350	20240716	-51.27	14250	20241209	17.47	34350	-51.27	20240716	14250	17.47	20241209	34350	-51.27	20240716	14250	17.47	20241209	0.88	N	178920	500	146 억	3085715	N	N	187	N	N
84	20241216	140906	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16830	1130	2	7.20	3385847350	200782	274.55	16350	17250	16350	20400	10990	15700	16863.31	10.51	0	-1778	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	4942	-275.90	1.57	12	0.68	-61.00	10724.00	34350	20240716	-51.00	14250	20241209	18.11	34350	-51.00	20240716	14250	18.11	20241209	34350	-51.00	20240716	14250	18.11	20241209	0.88	N	178920	500	146 억	3085715	N	N	187	N	N
85	20241216	130908	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16880	1180	2	7.52	3076517220	182447	249.48	16350	17250	16350	20400	10990	15700	16862.53	10.51	0	1086	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	4957	-276.72	1.57	12	0.62	-61.00	10724.00	34350	20240716	-50.86	14250	20241209	18.46	34350	-50.86	20240716	14250	18.46	20241209	34350	-50.86	20240716	14250	18.46	20241209	0.88	N	178920	500	146 억	3085715	N	N	187	N	N
86	20241216	120907	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16760	1060	2	6.75	2900707780	171957	235.13	16350	17250	16350	20400	10990	15700	16868.80	10.51	0	2319	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	4922	-274.75	1.56	12	0.59	-61.00	10724.00	34350	20240716	-51.21	14250	20241209	17.61	34350	-51.21	20240716	14250	17.61	20241209	34350	-51.21	20240716	14250	17.61	20241209	0.88	N	178920	500	146 억	3085715	N	N	187	N	N
87	20241216	110905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16870	1170	2	7.45	2692441470	159521	218.13	16350	17250	16350	20400	10990	15700	16878.30	10.51	0	2914	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	4954	-276.56	1.57	12	0.54	-61.00	10724.00	34350	20240716	-50.89	14250	20241209	18.39	34350	-50.89	20240716	14250	18.39	20241209	34350	-50.89	20240716	14250	18.39	20241209	0.88	N	178920	500	146 억	3085715	N	N	187	N	N
88	20241216	100906	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17040	1340	2	8.54	1856562130	110300	150.82	16350	17140	16350	20400	10990	15700	16831.94	10.51	0	5147	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	5004	-279.34	1.59	12	0.38	-61.00	10724.00	34350	20240716	-50.39	14250	20241209	19.58	34350	-50.39	20240716	14250	19.58	20241209	34350	-50.39	20240716	14250	19.58	20241209	0.88	N	178920	500	146 억	3085715	N	N	187	N	N
89	20241216	090906	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16850	1150	2	7.32	606316760	36372	49.73	16350	16920	16350	20400	10990	15700	16669.90	10.51	0	14322	16066	15882	15636	15452	15206	15975	15545	147	4700	500	11610	10	1	29366322	4948	-276.23	1.57	12	0.12	-61.00	10724.00	34350	20240716	-50.95	14250	20241209	18.25	34350	-50.95	20240716	14250	18.25	20241209	34350	-50.95	20240716	14250	18.25	20241209	0.88	N	178920	500	146 억	3085715	N	N	187	N	N
90	20241213	160859	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15700	170	2	1.09	1125793710	72049	67.18	15390	15820	15390	20150	10880	15530	15625.30	10.44	0	14005	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4611	-257.38	1.46	12	0.25	-61.00	10724.00	34350	20240716	-54.29	14250	20241209	10.18	34350	-54.29	20240716	14250	10.18	20241209	34350	-54.29	20240716	14250	10.18	20241209	0.86	N	178920	500	146 억	3067138	N	N	187	N	N
91	20241213	150904	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15640	110	2	0.71	1069022380	68428	63.81	15390	15820	15390	20150	10880	15530	15622.59	10.44	0	12935	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4593	-256.39	1.46	12	0.23	-61.00	10724.00	34350	20240716	-54.47	14250	20241209	9.75	34350	-54.47	20240716	14250	9.75	20241209	34350	-54.47	20240716	14250	9.75	20241209	0.86	N	178920	500	146 억	3067138	N	N	266	N	N
92	20241213	140904	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15630	100	2	0.64	882609630	56511	52.69	15390	15820	15390	20150	10880	15530	15618.37	10.44	0	9023	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4590	-256.23	1.46	12	0.19	-61.00	10724.00	34350	20240716	-54.50	14250	20241209	9.68	34350	-54.50	20240716	14250	9.68	20241209	34350	-54.50	20240716	14250	9.68	20241209	0.86	N	178920	500	146 억	3067138	N	N	266	N	N
93	20241213	130904	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15670	140	2	0.90	688448680	44112	41.13	15390	15820	15390	20150	10880	15530	15606.84	10.44	0	8438	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4602	-256.89	1.46	12	0.15	-61.00	10724.00	34350	20240716	-54.38	14250	20241209	9.96	34350	-54.38	20240716	14250	9.96	20241209	34350	-54.38	20240716	14250	9.96	20241209	0.86	N	178920	500	146 억	3067138	N	N	266	N	N
94	20241213	120905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15560	30	2	0.19	581635100	37281	34.76	15390	15820	15390	20150	10880	15530	15601.39	10.44	0	6137	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4569	-255.08	1.45	12	0.13	-61.00	10724.00	34350	20240716	-54.70	14250	20241209	9.19	34350	-54.70	20240716	14250	9.19	20241209	34350	-54.70	20240716	14250	9.19	20241209	0.86	N	178920	500	146 억	3067138	N	N	266	N	N
95	20241213	110902	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15630	100	2	0.64	501220540	32121	29.95	15390	15820	15390	20150	10880	15530	15604.14	10.44	0	4335	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4590	-256.23	1.46	12	0.11	-61.00	10724.00	34350	20240716	-54.50	14250	20241209	9.68	34350	-54.50	20240716	14250	9.68	20241209	34350	-54.50	20240716	14250	9.68	20241209	0.86	N	178920	500	146 억	3067138	N	N	266	N	N
96	20241213	100854	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15520	-10	5	-0.06	383775240	24594	22.93	15390	15820	15390	20150	10880	15530	15604.43	10.44	0	2079	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4558	-254.43	1.45	12	0.08	-61.00	10724.00	34350	20240716	-54.82	14250	20241209	8.91	34350	-54.82	20240716	14250	8.91	20241209	34350	-54.82	20240716	14250	8.91	20241209	0.86	N	178920	500	146 억	3067138	N	N	266	N	N
97	20241213	090905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15640	110	2	0.71	78006390	5022	4.68	15390	15720	15390	20150	10880	15530	15532.93	10.44	0	996	16016	15772	15496	15252	14976	15635	15115	147	4620	500	11490	10	1	29366322	4593	-256.39	1.46	12	0.02	-61.00	10724.00	34350	20240716	-54.47	14250	20241209	9.75	34350	-54.47	20240716	14250	9.75	20241209	34350	-54.47	20240716	14250	9.75	20241209	0.86	N	178920	500	146 억	3067138	N	N	266	N	N
98	20241212	160905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15530	60	2	0.39	1651321940	106941	127.54	15650	15740	15220	20100	10830	15470	15441.06	10.59	0	7065	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4561	-254.59	1.45	12	0.36	-61.00	10724.00	34350	20240716	-54.79	14250	20241209	8.98	34350	-54.79	20240716	14250	8.98	20241209	34350	-54.79	20240716	14250	8.98	20241209	0.89	N	178920	500	146 억	3110951	N	N	266	N	N
99	20241212	150858	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15490	20	2	0.13	1019636430	66226	78.98	15650	15740	15220	20100	10830	15470	15396.31	10.59	0	-4973	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4549	-253.93	1.44	12	0.23	-61.00	10724.00	34350	20240716	-54.91	14250	20241209	8.70	34350	-54.91	20240716	14250	8.70	20241209	34350	-54.91	20240716	14250	8.70	20241209	0.89	N	178920	500	146 억	3110951	N	N	108	N	N
100	20241212	140857	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15270	-200	5	-1.29	806772610	52387	62.48	15650	15740	15220	20100	10830	15470	15400.24	10.59	0	-6818	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4484	-250.33	1.42	12	0.18	-61.00	10724.00	34350	20240716	-55.55	14250	20241209	7.16	34350	-55.55	20240716	14250	7.16	20241209	34350	-55.55	20240716	14250	7.16	20241209	0.89	N	178920	500	146 억	3110951	N	N	108	N	N
101	20241212	130845	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15230	-240	5	-1.55	659070870	42732	50.96	15650	15740	15220	20100	10830	15470	15423.35	10.59	0	-7296	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4472	-249.67	1.42	12	0.15	-61.00	10724.00	34350	20240716	-55.66	14250	20241209	6.88	34350	-55.66	20240716	14250	6.88	20241209	34350	-55.66	20240716	14250	6.88	20241209	0.89	N	178920	500	146 억	3110951	N	N	108	N	N
102	20241212	120841	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15350	-120	5	-0.78	489833400	31642	37.74	15650	15740	15250	20100	10830	15470	15480.48	10.59	0	-3528	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4508	-251.64	1.43	12	0.11	-61.00	10724.00	34350	20240716	-55.31	14250	20241209	7.72	34350	-55.31	20240716	14250	7.72	20241209	34350	-55.31	20240716	14250	7.72	20241209	0.89	N	178920	500	146 억	3110951	N	N	108	N	N
103	20241212	110852	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15410	-60	5	-0.39	408508930	26361	31.44	15650	15740	15250	20100	10830	15470	15496.72	10.59	0	-3082	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4525	-252.62	1.44	12	0.09	-61.00	10724.00	34350	20240716	-55.14	14250	20241209	8.14	34350	-55.14	20240716	14250	8.14	20241209	34350	-55.14	20240716	14250	8.14	20241209	0.89	N	178920	500	146 억	3110951	N	N	108	N	N
104	20241212	100850	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15560	90	2	0.58	236420460	15178	18.10	15650	15740	15400	20100	10830	15470	15576.54	10.59	0	-2154	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4569	-255.08	1.45	12	0.05	-61.00	10724.00	34350	20240716	-54.70	14250	20241209	9.19	34350	-54.70	20240716	14250	9.19	20241209	34350	-54.70	20240716	14250	9.19	20241209	0.89	N	178920	500	146 억	3110951	N	N	108	N	N
105	20241212	090858	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15460	-10	5	-0.06	21063490	1360	1.62	15650	15650	15400	20100	10830	15470	15487.89	10.59	0	204	16036	15752	15426	15142	14816	15895	15285	147	4630	500	11440	10	1	29366322	4540	-253.44	1.44	12	0.00	-61.00	10724.00	34350	20240716	-54.99	14250	20241209	8.49	34350	-54.99	20240716	14250	8.49	20241209	34350	-54.99	20240716	14250	8.49	20241209	0.89	N	178920	500	146 억	3110951	N	N	108	N	N
106	20241211	160851	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15470	-60	5	-0.39	1293755760	83721	89.59	15100	15710	15100	20150	10880	15530	15453.18	10.53	0	13640	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4543	-253.61	1.44	12	0.29	-61.00	10724.00	34350	20240716	-54.96	14250	20241209	8.56	34350	-54.96	20240716	14250	8.56	20241209	34350	-54.96	20240716	14250	8.56	20241209	0.92	N	178920	500	146 억	3093680	N	N	108	N	N
107	20241211	150831	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15380	-150	5	-0.97	1252951730	81078	86.76	15100	15710	15100	20150	10880	15530	15453.66	10.53	0	13262	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4517	-252.13	1.43	12	0.28	-61.00	10724.00	34350	20240716	-55.23	14250	20241209	7.93	34350	-55.23	20240716	14250	7.93	20241209	34350	-55.23	20240716	14250	7.93	20241209	0.92	N	178920	500	146 억	3093680	N	N	160	N	N
108	20241211	140858	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15430	-100	5	-0.64	874072070	56400	60.35	15100	15710	15100	20150	10880	15530	15497.73	10.53	0	1004	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4531	-252.95	1.44	12	0.19	-61.00	10724.00	34350	20240716	-55.08	14250	20241209	8.28	34350	-55.08	20240716	14250	8.28	20241209	34350	-55.08	20240716	14250	8.28	20241209	0.92	N	178920	500	146 억	3093680	N	N	160	N	N
109	20241211	130900	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15400	-130	5	-0.84	771903950	49780	53.27	15100	15710	15100	20150	10880	15530	15506.31	10.53	0	-1481	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4522	-252.46	1.44	12	0.17	-61.00	10724.00	34350	20240716	-55.17	14250	20241209	8.07	34350	-55.17	20240716	14250	8.07	20241209	34350	-55.17	20240716	14250	8.07	20241209	0.92	N	178920	500	146 억	3093680	N	N	160	N	N
110	20241211	120901	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15440	-90	5	-0.58	596131490	38362	41.05	15100	15710	15100	20150	10880	15530	15539.64	10.53	0	-1461	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4534	-253.11	1.44	12	0.13	-61.00	10724.00	34350	20240716	-55.05	14250	20241209	8.35	34350	-55.05	20240716	14250	8.35	20241209	34350	-55.05	20240716	14250	8.35	20241209	0.92	N	178920	500	146 억	3093680	N	N	160	N	N
111	20241211	110856	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15480	-50	5	-0.32	516541880	33215	35.54	15100	15710	15100	20150	10880	15530	15551.46	10.53	0	-2449	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4546	-253.77	1.44	12	0.11	-61.00	10724.00	34350	20240716	-54.93	14250	20241209	8.63	34350	-54.93	20240716	14250	8.63	20241209	34350	-54.93	20240716	14250	8.63	20241209	0.92	N	178920	500	146 억	3093680	N	N	160	N	N
112	20241211	100859	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15600	70	2	0.45	327731830	21063	22.54	15100	15710	15100	20150	10880	15530	15559.60	10.53	0	1410	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4581	-255.74	1.45	12	0.07	-61.00	10724.00	34350	20240716	-54.59	14250	20241209	9.47	34350	-54.59	20240716	14250	9.47	20241209	34350	-54.59	20240716	14250	9.47	20241209	0.92	N	178920	500	146 억	3093680	N	N	160	N	N
113	20241211	090903	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15560	30	2	0.19	82188470	5330	5.70	15100	15630	15100	20150	10880	15530	15419.95	10.53	0	461	16170	15850	15210	14890	14250	16010	15050	147	4620	500	11490	10	1	29366322	4569	-255.08	1.45	12	0.02	-61.00	10724.00	34350	20240716	-54.70	14250	20241209	9.19	34350	-54.70	20240716	14250	9.19	20241209	34350	-54.70	20240716	14250	9.19	20241209	0.92	N	178920	500	146 억	3093680	N	N	160	N	N
114	20241210	160852	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15530	1280	2	8.98	1411545540	93175	105.38	14570	15530	14570	18520	9980	14250	15148.13	10.42	0	31609	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4561	-254.59	1.45	12	0.32	-61.00	10724.00	34350	20240716	-54.79	14250	20241209	8.98	34350	-54.79	20240716	14250	8.98	20241209	34350	-54.79	20240716	14250	8.98	20241209	0.91	N	178920	500	146 억	3060308	N	N	160	N	N
115	20241210	150853	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15380	1130	2	7.93	1364418330	90126	101.93	14570	15380	14570	18520	9980	14250	15139.06	10.42	0	30745	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4517	-252.13	1.43	12	0.31	-61.00	10724.00	34350	20240716	-55.23	14250	20241209	7.93	34350	-55.23	20240716	14250	7.93	20241209	34350	-55.23	20240716	14250	7.93	20241209	0.91	N	178920	500	146 억	3060308	N	N	39	N	N
116	20241210	140852	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15260	1010	2	7.09	1186269400	78493	88.77	14570	15330	14570	18520	9980	14250	15113.11	10.42	0	28287	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4481	-250.16	1.42	12	0.27	-61.00	10724.00	34350	20240716	-55.57	14250	20241209	7.09	34350	-55.57	20240716	14250	7.09	20241209	34350	-55.57	20240716	14250	7.09	20241209	0.91	N	178920	500	146 억	3060308	N	N	39	N	N
117	20241210	130853	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15290	1040	2	7.30	1022101910	67740	76.61	14570	15330	14570	18520	9980	14250	15088.66	10.42	0	26853	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4490	-250.66	1.43	12	0.23	-61.00	10724.00	34350	20240716	-55.49	14250	20241209	7.30	34350	-55.49	20240716	14250	7.30	20241209	34350	-55.49	20240716	14250	7.30	20241209	0.91	N	178920	500	146 억	3060308	N	N	39	N	N
118	20241210	120852	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15250	1000	2	7.02	830988540	55187	62.41	14570	15330	14570	18520	9980	14250	15057.76	10.42	0	22449	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4478	-250.00	1.42	12	0.19	-61.00	10724.00	34350	20240716	-55.60	14250	20241209	7.02	34350	-55.60	20240716	14250	7.02	20241209	34350	-55.60	20240716	14250	7.02	20241209	0.91	N	178920	500	146 억	3060308	N	N	39	N	N
119	20241210	110851	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15240	990	2	6.95	678458000	45197	51.12	14570	15310	14570	18520	9980	14250	15011.21	10.42	0	18272	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4475	-249.84	1.42	12	0.15	-61.00	10724.00	34350	20240716	-55.63	14250	20241209	6.95	34350	-55.63	20240716	14250	6.95	20241209	34350	-55.63	20240716	14250	6.95	20241209	0.91	N	178920	500	146 억	3060308	N	N	39	N	N
120	20241210	100852	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15010	760	2	5.33	419280040	28088	31.77	14570	15060	14570	18520	9980	14250	14927.49	10.42	0	9752	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4408	-246.07	1.40	12	0.10	-61.00	10724.00	34350	20240716	-56.30	14250	20241209	5.33	34350	-56.30	20240716	14250	5.33	20241209	34350	-56.30	20240716	14250	5.33	20241209	0.91	N	178920	500	146 억	3060308	N	N	39	N	N
121	20241210	090858	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	14910	660	2	4.63	132954480	8962	10.14	14570	15000	14570	18520	9980	14250	14835.68	10.42	0	3088	15330	14790	14520	13980	13710	14655	13845	147	4270	500	10540	10	1	29366322	4379	-244.43	1.39	12	0.03	-61.00	10724.00	34350	20240716	-56.59	14250	20241209	4.63	34350	-56.59	20240716	14250	4.63	20241209	34350	-56.59	20240716	14250	4.63	20241209	0.91	N	178920	500	146 억	3060308	N	N	39	N	N
122	20241209	160849	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14250	-820	5	-5.44	1272281850	88130	101.92	15000	15060	14250	19590	10550	15070	14436.47	10.40	0	6179	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4185	-233.61	1.33	12	0.30	-61.00	10724.00	34350	20240716	-58.52	14250	20241209	0.00	34350	-58.52	20240716	14250	0.00	20241209	34350	-58.52	20240716	14250	0.00	20241209	0.93	N	178920	500	146 억	3053595	N	N	39	N	N
123	20241209	150850	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14370	-700	5	-4.64	1178896240	81586	94.36	15000	15060	14260	19590	10550	15070	14449.73	10.40	0	4571	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4220	-235.57	1.34	12	0.28	-61.00	10724.00	34350	20240716	-58.17	14260	20241209	0.77	34350	-58.17	20240716	14260	0.77	20241209	34350	-58.17	20240716	14260	0.77	20241209	0.93	N	178920	500	146 억	3053595	N	N	56	N	N
124	20241209	140851	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14370	-700	5	-4.64	959717570	66314	76.69	15000	15060	14310	19590	10550	15070	14472.31	10.40	0	7120	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4220	-235.57	1.34	12	0.23	-61.00	10724.00	34350	20240716	-58.17	14310	20241209	0.42	34350	-58.17	20240716	14310	0.42	20241209	34350	-58.17	20240716	14310	0.42	20241209	0.93	N	178920	500	146 억	3053595	N	N	56	N	N
125	20241209	130853	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14330	-740	5	-4.91	882345730	60928	70.46	15000	15060	14310	19590	10550	15070	14481.77	10.40	0	5615	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4208	-234.92	1.34	12	0.21	-61.00	10724.00	34350	20240716	-58.28	14310	20241209	0.14	34350	-58.28	20240716	14310	0.14	20241209	34350	-58.28	20240716	14310	0.14	20241209	0.93	N	178920	500	146 억	3053595	N	N	56	N	N
126	20241209	120849	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14400	-670	5	-4.45	721005420	49713	57.49	15000	15060	14330	19590	10550	15070	14503.35	10.40	0	5005	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4229	-236.07	1.34	12	0.17	-61.00	10724.00	34350	20240716	-58.08	14330	20241209	0.49	34350	-58.08	20240716	14330	0.49	20241209	34350	-58.08	20240716	14330	0.49	20241209	0.93	N	178920	500	146 억	3053595	N	N	56	N	N
127	20241209	110851	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14510	-560	5	-3.72	613972630	42314	48.94	15000	15060	14330	19590	10550	15070	14509.90	10.40	0	5723	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4261	-237.87	1.35	12	0.14	-61.00	10724.00	34350	20240716	-57.76	14330	20241209	1.26	34350	-57.76	20240716	14330	1.26	20241209	34350	-57.76	20240716	14330	1.26	20241209	0.93	N	178920	500	146 억	3053595	N	N	56	N	N
128	20241209	100849	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14550	-520	5	-3.45	489227890	33725	39.00	15000	15060	14330	19590	10550	15070	14506.37	10.40	0	4302	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4273	-238.52	1.36	12	0.11	-61.00	10724.00	34350	20240716	-57.64	14330	20241209	1.54	34350	-57.64	20240716	14330	1.54	20241209	34350	-57.64	20240716	14330	1.54	20241209	0.93	N	178920	500	146 억	3053595	N	N	56	N	N
129	20241209	090844	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14410	-660	5	-4.38	124255490	8533	9.87	15000	15060	14360	19590	10550	15070	14561.70	10.40	0	-1194	16276	15672	15186	14582	14096	15430	14340	147	4520	500	11150	10	1	29366322	4232	-236.23	1.34	12	0.03	-61.00	10724.00	34350	20240716	-58.05	14360	20241209	0.35	34350	-58.05	20240716	14360	0.35	20241209	34350	-58.05	20240716	14360	0.35	20241209	0.93	N	178920	500	146 억	3053595	N	N	56	N	N
130	20241206	160842	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15070	-530	5	-3.40	1306748820	86307	123.02	15540	15790	14700	20250	10920	15600	15140.72	10.37	0	11287	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4426	-247.05	1.41	12	0.29	-61.00	10724.00	34350	20240716	-56.13	14700	20241206	2.52	34350	-56.13	20240716	14700	2.52	20241206	34350	-56.13	20240716	14700	2.52	20241206	0.93	N	178920	500	146 억	3044790	N	N	56	N	N
131	20241206	150846	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15080	-520	5	-3.33	1236191370	81616	116.34	15540	15790	14700	20250	10920	15600	15146.42	10.37	0	11320	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4428	-247.21	1.41	12	0.28	-61.00	10724.00	34350	20240716	-56.10	14700	20241206	2.59	34350	-56.10	20240716	14700	2.59	20241206	34350	-56.10	20240716	14700	2.59	20241206	0.93	N	178920	500	146 억	3044790	N	N	27	N	N
132	20241206	140844	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14940	-660	5	-4.23	1068111370	70454	100.43	15540	15790	14700	20250	10920	15600	15160.40	10.37	0	6041	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4387	-244.92	1.39	12	0.24	-61.00	10724.00	34350	20240716	-56.51	14700	20241206	1.63	34350	-56.51	20240716	14700	1.63	20241206	34350	-56.51	20240716	14700	1.63	20241206	0.93	N	178920	500	146 억	3044790	N	N	27	N	N
133	20241206	130844	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	14990	-610	5	-3.91	930001800	61207	87.25	15540	15790	14700	20250	10920	15600	15194.36	10.37	0	3350	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4402	-245.74	1.40	12	0.21	-61.00	10724.00	34350	20240716	-56.36	14700	20241206	1.97	34350	-56.36	20240716	14700	1.97	20241206	34350	-56.36	20240716	14700	1.97	20241206	0.93	N	178920	500	146 억	3044790	N	N	27	N	N
134	20241206	120840	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15080	-520	5	-3.33	825370240	54260	77.34	15540	15790	14700	20250	10920	15600	15211.38	10.37	0	1159	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4428	-247.21	1.41	12	0.18	-61.00	10724.00	34350	20240716	-56.10	14700	20241206	2.59	34350	-56.10	20240716	14700	2.59	20241206	34350	-56.10	20240716	14700	2.59	20241206	0.93	N	178920	500	146 억	3044790	N	N	27	N	N
135	20241206	110836	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15100	-500	5	-3.21	694073780	45540	64.91	15540	15790	14700	20250	10920	15600	15240.95	10.37	0	-3979	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4434	-247.54	1.41	12	0.16	-61.00	10724.00	34350	20240716	-56.04	14700	20241206	2.72	34350	-56.04	20240716	14700	2.72	20241206	34350	-56.04	20240716	14700	2.72	20241206	0.93	N	178920	500	146 억	3044790	N	N	27	N	N
136	20241206	100837	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15300	-300	5	-1.92	331382950	21442	30.56	15540	15790	15300	20250	10920	15600	15454.84	10.37	0	-1201	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4493	-250.82	1.43	12	0.07	-61.00	10724.00	34350	20240716	-55.46	15300	20241206	0.00	34350	-55.46	20240716	15300	0.00	20241206	34350	-55.46	20240716	15300	0.00	20241206	0.93	N	178920	500	146 억	3044790	N	N	27	N	N
137	20241206	090844	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15730	130	2	0.83	54855420	3501	4.99	15540	15790	15540	20250	10920	15600	15668.54	10.37	0	1552	16200	15900	15700	15400	15200	15850	15350	147	4650	500	11540	10	1	29366322	4619	-257.87	1.47	12	0.01	-61.00	10724.00	34350	20240716	-54.21	15500	20241205	1.48	34350	-54.21	20240716	15500	1.48	20241205	34350	-54.21	20240716	15500	1.48	20241205	0.93	N	178920	500	146 억	3044790	N	N	27	N	N
138	20241205	160827	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15600	-140	5	-0.89	1079181760	69119	70.43	15600	16000	15500	20450	11020	15740	15613.40	10.31	0	8745	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4581	-255.74	1.45	12	0.24	-61.00	10724.00	34350	20240716	-54.59	15500	20241205	0.65	34350	-54.59	20240716	15500	0.65	20241205	34350	-54.59	20240716	15500	0.65	20241205	0.94	N	178920	500	146 억	3028799	N	N	27	N	N
139	20241205	150833	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15630	-110	5	-0.70	1009231590	64637	65.87	15600	16000	15500	20450	11020	15740	15613.84	10.31	0	8138	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4590	-256.23	1.46	12	0.22	-61.00	10724.00	34350	20240716	-54.50	15500	20241205	0.84	34350	-54.50	20240716	15500	0.84	20241205	34350	-54.50	20240716	15500	0.84	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
140	20241205	140819	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15730	-10	5	-0.06	846199840	54182	55.21	15600	16000	15500	20450	11020	15740	15617.73	10.31	0	7394	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4619	-257.87	1.47	12	0.18	-61.00	10724.00	34350	20240716	-54.21	15500	20241205	1.48	34350	-54.21	20240716	15500	1.48	20241205	34350	-54.21	20240716	15500	1.48	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
141	20241205	130829	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15610	-130	5	-0.83	718869890	46040	46.92	15600	16000	15500	20450	11020	15740	15614.03	10.31	0	3233	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4584	-255.90	1.46	12	0.16	-61.00	10724.00	34350	20240716	-54.56	15500	20241205	0.71	34350	-54.56	20240716	15500	0.71	20241205	34350	-54.56	20240716	15500	0.71	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
142	20241205	120829	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15610	-130	5	-0.83	563775200	36098	36.79	15600	16000	15500	20450	11020	15740	15617.91	10.31	0	122	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4584	-255.90	1.46	12	0.12	-61.00	10724.00	34350	20240716	-54.56	15500	20241205	0.71	34350	-54.56	20240716	15500	0.71	20241205	34350	-54.56	20240716	15500	0.71	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
143	20241205	110828	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15610	-130	5	-0.83	440578170	28205	28.74	15600	16000	15500	20450	11020	15740	15620.57	10.31	0	-2744	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4584	-255.90	1.46	12	0.10	-61.00	10724.00	34350	20240716	-54.56	15500	20241205	0.71	34350	-54.56	20240716	15500	0.71	20241205	34350	-54.56	20240716	15500	0.71	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
144	20241205	100824	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15580	-160	5	-1.02	312603560	19996	20.38	15600	16000	15500	20450	11020	15740	15633.30	10.31	0	-4590	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4575	-255.41	1.45	12	0.07	-61.00	10724.00	34350	20240716	-54.64	15500	20241205	0.52	34350	-54.64	20240716	15500	0.52	20241205	34350	-54.64	20240716	15500	0.52	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
145	20241205	090831	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15710	-30	5	-0.19	73886240	4703	4.79	15600	16000	15560	20450	11020	15740	15710.45	10.31	0	-3126	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4613	-257.54	1.46	12	0.02	-61.00	10724.00	34350	20240716	-54.26	15540	20241204	1.09	34350	-54.26	20240716	15540	1.09	20241204	34350	-54.26	20240716	15540	1.09	20241204	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
146	20241204	160814	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15740	-430	5	-2.66	1539824700	98029	86.79	15800	16150	15540	21000	11320	16170	15707.79	10.29	0	1645	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4622	-258.03	1.47	12	0.33	-61.00	10724.00	34350	20240716	-54.18	15540	20241204	1.29	34350	-54.18	20240716	15540	1.29	20241204	34350	-54.18	20240716	15540	1.29	20241204	0.95	N	178920	500	146 억	3020440	N	N	77	N	N
147	20241204	150814	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15670	-500	5	-3.09	1464522010	93242	82.55	15800	16150	15540	21000	11320	16170	15706.67	10.29	0	1217	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4602	-256.89	1.46	12	0.32	-61.00	10724.00	34350	20240716	-54.38	15540	20241204	0.84	34350	-54.38	20240716	15540	0.84	20241204	34350	-54.38	20240716	15540	0.84	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
148	20241204	140815	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15650	-520	5	-3.22	1295199580	82444	72.99	15800	16150	15540	21000	11320	16170	15710.05	10.29	0	-1546	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4596	-256.56	1.46	12	0.28	-61.00	10724.00	34350	20240716	-54.44	15540	20241204	0.71	34350	-54.44	20240716	15540	0.71	20241204	34350	-54.44	20240716	15540	0.71	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
149	20241204	130811	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15730	-440	5	-2.72	1130514530	71934	63.69	15800	16150	15540	21000	11320	16170	15715.99	10.29	0	-106	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4619	-257.87	1.47	12	0.24	-61.00	10724.00	34350	20240716	-54.21	15540	20241204	1.22	34350	-54.21	20240716	15540	1.22	20241204	34350	-54.21	20240716	15540	1.22	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
150	20241204	120806	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15640	-530	5	-3.28	963685220	61283	54.26	15800	16150	15540	21000	11320	16170	15725.16	10.29	0	-3379	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4593	-256.39	1.46	12	0.21	-61.00	10724.00	34350	20240716	-54.47	15540	20241204	0.64	34350	-54.47	20240716	15540	0.64	20241204	34350	-54.47	20240716	15540	0.64	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
151	20241204	110757	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15620	-550	5	-3.40	720752370	45705	40.46	15800	16150	15610	21000	11320	16170	15769.65	10.29	0	-8179	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4587	-256.07	1.46	12	0.16	-61.00	10724.00	34350	20240716	-54.53	15610	20241204	0.06	34350	-54.53	20240716	15610	0.06	20241204	34350	-54.53	20240716	15610	0.06	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
152	20241204	100803	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15870	-300	5	-1.86	428609690	27064	23.96	15800	16150	15620	21000	11320	16170	15836.88	10.29	0	-822	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4660	-260.16	1.48	12	0.09	-61.00	10724.00	34350	20240716	-53.80	15620	20241204	1.60	34350	-53.80	20240716	15620	1.60	20241204	34350	-53.80	20240716	15620	1.60	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
153	20241204	090819	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15790	-380	5	-2.35	152908270	9686	8.58	15800	15900	15620	21000	11320	16170	15786.48	10.29	0	1294	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4637	-258.85	1.47	12	0.03	-61.00	10724.00	34350	20240716	-54.03	15620	20241204	1.09	34350	-54.03	20240716	15620	1.09	20241204	34350	-54.03	20240716	15620	1.09	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
154	20241203	160846	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16170	210	2	1.32	1824797310	112816	164.34	15960	16600	15960	20700	11180	15960	16174.99	10.11	0	49761	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4749	-265.08	1.51	12	0.38	-61.00	10724.00	34350	20240716	-52.93	15720	20241115	2.86	34350	-52.93	20240716	15720	2.86	20241115	34350	-52.93	20240716	15720	2.86	20241115	0.93	N	178920	500	146 억	2969783	N	N	140	N	N
155	20241203	150921	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16130	170	2	1.07	1734374940	107213	156.18	15960	16600	15960	20700	11180	15960	16176.91	10.11	0	48597	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4737	-264.43	1.50	12	0.37	-61.00	10724.00	34350	20240716	-53.04	15720	20241115	2.61	34350	-53.04	20240716	15720	2.61	20241115	34350	-53.04	20240716	15720	2.61	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
156	20241203	140905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16170	210	2	1.32	1531991710	94665	137.90	15960	16600	15960	20700	11180	15960	16183.30	10.11	0	42101	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4749	-265.08	1.51	12	0.32	-61.00	10724.00	34350	20240716	-52.93	15720	20241115	2.86	34350	-52.93	20240716	15720	2.86	20241115	34350	-52.93	20240716	15720	2.86	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
157	20241203	130908	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16160	200	2	1.25	1303490810	80499	117.27	15960	16600	15960	20700	11180	15960	16192.63	10.11	0	35689	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4746	-264.92	1.51	12	0.27	-61.00	10724.00	34350	20240716	-52.95	15720	20241115	2.80	34350	-52.95	20240716	15720	2.80	20241115	34350	-52.95	20240716	15720	2.80	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
158	20241203	120919	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16170	210	2	1.32	1020215540	62919	91.66	15960	16600	15960	20700	11180	15960	16214.74	10.11	0	27389	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4749	-265.08	1.51	12	0.21	-61.00	10724.00	34350	20240716	-52.93	15720	20241115	2.86	34350	-52.93	20240716	15720	2.86	20241115	34350	-52.93	20240716	15720	2.86	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
159	20241203	110901	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16220	260	2	1.63	763214320	46983	68.44	15960	16600	15960	20700	11180	15960	16244.48	10.11	0	22774	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4763	-265.90	1.51	12	0.16	-61.00	10724.00	34350	20240716	-52.78	15720	20241115	3.18	34350	-52.78	20240716	15720	3.18	20241115	34350	-52.78	20240716	15720	3.18	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
160	20241203	100845	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16190	230	2	1.44	494226660	30421	44.32	15960	16600	15960	20700	11180	15960	16246.23	10.11	0	14221	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4754	-265.41	1.51	12	0.10	-61.00	10724.00	34350	20240716	-52.87	15720	20241115	2.99	34350	-52.87	20240716	15720	2.99	20241115	34350	-52.87	20240716	15720	2.99	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
161	20241203	090837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16550	590	2	3.70	165636420	10195	14.85	15960	16600	15960	20700	11180	15960	16246.83	10.11	0	6331	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4860	-271.31	1.54	12	0.03	-61.00	10724.00	34350	20240716	-51.82	15720	20241115	5.28	34350	-51.82	20240716	15720	5.28	20241115	34350	-51.82	20240716	15720	5.28	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
162	20241202	160825	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15960	-450	5	-2.74	1104152890	68414	118.97	16560	16830	15880	21300	11490	16410	16140.10	10.06	0	13792	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4687	-261.64	1.49	12	0.23	-61.00	10724.00	34350	20240716	-53.54	15720	20241115	1.53	34350	-53.54	20240716	15720	1.53	20241115	34350	-53.54	20240716	15720	1.53	20241115	0.93	N	178920	500	146 억	2955247	N	N	435	N	N
163	20241202	150929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16040	-370	5	-2.25	1023230850	63349	110.16	16560	16830	15880	21300	11490	16410	16152.27	10.06	0	12957	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4710	-262.95	1.50	12	0.22	-61.00	10724.00	34350	20240716	-53.30	15720	20241115	2.04	34350	-53.30	20240716	15720	2.04	20241115	34350	-53.30	20240716	15720	2.04	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
164	20241202	140844	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16060	-350	5	-2.13	923741190	57134	99.36	16560	16830	15880	21300	11490	16410	16167.97	10.06	0	9753	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4716	-263.28	1.50	12	0.19	-61.00	10724.00	34350	20240716	-53.25	15720	20241115	2.16	34350	-53.25	20240716	15720	2.16	20241115	34350	-53.25	20240716	15720	2.16	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
165	20241202	130836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15940	-470	5	-2.86	789489390	48758	84.79	16560	16830	15880	21300	11490	16410	16191.99	10.06	0	4486	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4681	-261.31	1.49	12	0.17	-61.00	10724.00	34350	20240716	-53.60	15720	20241115	1.40	34350	-53.60	20240716	15720	1.40	20241115	34350	-53.60	20240716	15720	1.40	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
166	20241202	120855	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16000	-410	5	-2.50	639305640	39335	68.40	16560	16830	16000	21300	11490	16410	16252.84	10.06	0	3736	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4699	-262.30	1.49	12	0.13	-61.00	10724.00	34350	20240716	-53.42	15720	20241115	1.78	34350	-53.42	20240716	15720	1.78	20241115	34350	-53.42	20240716	15720	1.78	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
167	20241202	110809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16050	-360	5	-2.19	467232550	28606	49.75	16560	16830	16000	21300	11490	16410	16333.37	10.06	0	1804	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4713	-263.11	1.50	12	0.10	-61.00	10724.00	34350	20240716	-53.28	15720	20241115	2.10	34350	-53.28	20240716	15720	2.10	20241115	34350	-53.28	20240716	15720	2.10	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
168	20241202	100816	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16260	-150	5	-0.91	253576700	15329	26.66	16560	16830	16260	21300	11490	16410	16542.30	10.06	0	2946	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4775	-266.56	1.52	12	0.05	-61.00	10724.00	34350	20240716	-52.66	15720	20241115	3.44	34350	-52.66	20240716	15720	3.44	20241115	34350	-52.66	20240716	15720	3.44	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
169	20241202	090814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16650	240	2	1.46	115542770	6941	12.07	16560	16830	16490	21300	11490	16410	16646.48	10.06	0	5474	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4889	-272.95	1.55	12	0.02	-61.00	10724.00	34350	20240716	-51.53	15720	20241115	5.92	34350	-51.53	20240716	15720	5.92	20241115	34350	-51.53	20240716	15720	5.92	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History