KissMeData/069260/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 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	20231229	160657	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
3	20231229	150652	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
4	20231229	140653	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
5	20231229	130652	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
6	20231229	120655	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
7	20231229	110626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
8	20231229	100631	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
9	20231229	090632	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1300403150	60643	33.55	21450	21550	21350	27750	14950	21350	21443.12	7.35	10065	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	3005782	N	N	1243	N	N
10	20231228	160625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1292317400	60267	33.35	21450	21550	21350	27750	14950	21350	21443.12	7.33	0	5761	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1243	N	N
11	20231228	150631	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	150	2	0.70	1063077250	49604	27.45	21450	21550	21350	27750	14950	21350	21431.28	7.33	0	7706	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8789	10.74	1.11	12	0.12	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1837	N	N
12	20231228	140624	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	0	3	0.00	866648800	40434	22.37	21450	21550	21350	27750	14950	21350	21433.66	7.33	0	4305	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8728	10.67	1.10	12	0.10	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1837	N	N
13	20231228	130625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	50	2	0.23	673635000	31411	17.38	21450	21550	21350	27750	14950	21350	21445.83	7.33	0	3300	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8748	10.69	1.11	12	0.08	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1837	N	N
14	20231228	120627	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	100	2	0.47	528969200	24659	13.64	21450	21550	21350	27750	14950	21350	21451.36	7.33	0	2537	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8768	10.72	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1837	N	N
15	20231228	110627	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	100	2	0.47	322896900	15065	8.34	21450	21550	21350	27750	14950	21350	21433.58	7.33	0	1625	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8768	10.72	1.11	12	0.04	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1837	N	N
16	20231228	100625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	50	2	0.23	140105500	6537	3.62	21450	21550	21350	27750	14950	21350	21432.69	7.33	0	1409	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8748	10.69	1.11	12	0.02	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1837	N	N
17	20231228	090625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	50	2	0.23	19207850	896	0.50	21450	21500	21400	27750	14950	21350	21437.33	7.33	0	19	22150	21750	21500	21100	20850	21625	20975	409	6400	1000	16220	50	1	40878588	8748	10.69	1.11	12	0.00	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.47	N	069260	1000	408 억	2995717	N	N	1837	N	N
18	20231227	160620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-1300	5	-5.74	3863984450	180210	88.52	21900	21900	21250	29400	15900	22650	21441.67	7.50	-194	-73010	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8728	10.67	1.10	12	0.44	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.47	N	069260	1000	408 억	3065858	N	N	1837	N	N
19	20231227	150629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-1300	5	-5.74	3586583850	167189	82.13	21900	21900	21250	29400	15900	22650	21452.27	7.50	-194	-70864	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8728	10.67	1.10	12	0.41	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.47	N	069260	1000	408 억	3065858	N	N	442	N	N
20	20231227	140626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-1350	5	-5.96	3081361800	143512	70.50	21900	21900	21250	29400	15900	22650	21471.11	7.50	-194	-64633	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8707	10.64	1.10	12	0.35	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.47	N	069260	1000	408 억	3065858	N	N	442	N	N
21	20231227	130622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-1250	5	-5.52	2528376900	117644	57.79	21900	21900	21250	29400	15900	22650	21491.76	7.50	-194	-46206	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8748	10.69	1.11	12	0.29	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.47	N	069260	1000	408 억	3065858	N	N	442	N	N
22	20231227	120622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-1250	5	-5.52	2402703350	111779	54.91	21900	21900	21250	29400	15900	22650	21495.12	7.50	-194	-47266	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8748	10.69	1.11	12	0.27	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.47	N	069260	1000	408 억	3065858	N	N	442	N	N
23	20231227	110626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-1200	5	-5.30	2071482450	96297	47.30	21900	21900	21250	29400	15900	22650	21511.39	7.50	-194	-40448	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8768	10.72	1.11	12	0.24	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.47	N	069260	1000	408 억	3065858	N	N	442	N	N
24	20231227	100626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-1250	5	-5.52	1745363900	81113	39.84	21900	21900	21250	29400	15900	22650	21517.68	7.50	-194	-36533	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8748	10.69	1.11	12	0.20	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.47	N	069260	1000	408 억	3065858	N	N	442	N	N
25	20231227	090627	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-850	5	-3.75	445330400	20442	10.04	21900	21900	21600	29400	15900	22650	21785.07	7.50	-194	-2269	23150	22900	22750	22500	22350	22825	22425	409	6750	1000	17210	50	1	40878588	8912	10.89	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.47	N	069260	1000	408 억	3065858	N	N	442	N	N
26	20231226	160628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-200	5	-0.88	4575637100	200734	200.65	22950	23000	22600	29700	16000	22850	22795.13	7.37	0	34910	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9259	11.32	1.17	12	0.49	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.47	N	069260	1000	408 억	3011348	N	N	442	N	N
27	20231226	150625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-200	5	-0.88	3960382650	173609	173.54	22950	23000	22650	29700	16000	22850	22812.08	7.37	0	24194	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9259	11.32	1.17	12	0.42	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.47	N	069260	1000	408 억	3011348	N	N	31	N	N
28	20231226	140626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-50	5	-0.22	3237132200	141781	141.72	22950	23000	22700	29700	16000	22850	22831.92	7.37	0	20119	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9320	11.39	1.18	12	0.35	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.47	N	069260	1000	408 억	3011348	N	N	31	N	N
29	20231226	130626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22750	-100	5	-0.44	2704092850	118441	118.39	22950	23000	22700	29700	16000	22850	22830.72	7.37	0	17475	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9300	11.37	1.17	12	0.29	2001.00	19362.00	24200	20230419	-5.99	18600	20230103	22.31	24200	-5.99	20230419	18600	22.31	20230103	24200	-5.99	20230419	18600	22.31	20230103	0.47	N	069260	1000	408 억	3011348	N	N	31	N	N
30	20231226	120625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-50	5	-0.22	2221749000	97254	97.21	22950	23000	22700	29700	16000	22850	22844.81	7.37	0	20559	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9320	11.39	1.18	12	0.24	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.47	N	069260	1000	408 억	3011348	N	N	31	N	N
31	20231226	110628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	0	3	0.00	1572178350	68899	68.87	22950	22950	22700	29700	16000	22850	22818.59	7.37	0	17300	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9341	11.42	1.18	12	0.17	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.47	N	069260	1000	408 억	3011348	N	N	31	N	N
32	20231226	100625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-50	5	-0.22	615904550	26986	26.97	22950	22950	22750	29700	16000	22850	22823.11	7.37	0	7187	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9320	11.39	1.18	12	0.07	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.47	N	069260	1000	408 억	3011348	N	N	31	N	N
33	20231226	090626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-50	5	-0.22	95463300	4176	4.17	22950	22950	22750	29700	16000	22850	22859.99	7.37	0	950	23350	23100	22850	22600	22350	22975	22475	409	6850	1000	17360	50	1	40878588	9320	11.39	1.18	12	0.01	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.47	N	069260	1000	408 억	3011348	N	N	31	N	N
34	20231222	160618	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	-150	5	-0.65	2286993850	99935	139.33	23100	23100	22600	29900	16100	23000	22884.85	7.36	-3078	18612	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9341	11.42	1.18	12	0.24	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.46	N	069260	1000	408 억	3010398	N	N	23	N	N
35	20231222	150615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	-50	5	-0.22	2081565650	90948	126.80	23100	23100	22600	29900	16100	23000	22887.43	7.36	-3078	17684	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9382	11.47	1.19	12	0.22	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.46	N	069260	1000	408 억	3010398	N	N	173	N	N
36	20231222	140612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	-50	5	-0.22	1850785650	80878	112.76	23100	23100	22600	29900	16100	23000	22883.67	7.36	-3078	17531	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9382	11.47	1.19	12	0.20	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.46	N	069260	1000	408 억	3010398	N	N	173	N	N
37	20231222	130615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	0	3	0.00	1544397750	67529	94.15	23100	23100	22600	29900	16100	23000	22870.14	7.36	-3078	16068	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9402	11.49	1.19	12	0.17	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.46	N	069260	1000	408 억	3010398	N	N	173	N	N
38	20231222	120613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	-50	5	-0.22	1294616750	56669	79.01	23100	23100	22600	29900	16100	23000	22845.24	7.36	-3078	16679	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9382	11.47	1.19	12	0.14	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.46	N	069260	1000	408 억	3010398	N	N	173	N	N
39	20231222	110615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	-50	5	-0.22	1084033050	47502	66.23	23100	23100	22600	29900	16100	23000	22820.79	7.36	-3078	14785	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9382	11.47	1.19	12	0.12	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.46	N	069260	1000	408 억	3010398	N	N	173	N	N
40	20231222	100612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-200	5	-0.87	645109700	28340	39.51	23100	23100	22600	29900	16100	23000	22763.22	7.36	-3078	3736	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9320	11.39	1.18	12	0.07	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.46	N	069260	1000	408 억	3010398	N	N	173	N	N
41	20231222	090613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	0	3	0.00	38536250	1672	2.33	23100	23100	23000	29900	16100	23000	23048.00	7.36	-3078	-974	23333	23166	22883	22716	22433	23250	22800	409	6900	1000	17480	50	1	40878588	9402	11.49	1.19	12	0.00	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.46	N	069260	1000	408 억	3010398	N	N	173	N	N
42	20231221	160610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	50	2	0.22	1640413500	71641	71.77	22800	23050	22600	29800	16100	22950	22896.51	7.19	0	-5696	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9402	11.49	1.19	12	0.18	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.52	N	069260	1000	408 억	2941030	N	N	173	N	N
43	20231221	150611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	-50	5	-0.22	1506963350	65836	65.95	22800	23050	22600	29800	16100	22950	22889.66	7.19	0	-7258	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9361	11.44	1.18	12	0.16	2001.00	19362.00	24200	20230419	-5.37	18600	20230103	23.12	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	18600	23.12	20230103	0.52	N	069260	1000	408 억	2941030	N	N	468	N	N
44	20231221	140610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	50	2	0.22	1278828300	55907	56.01	22800	23050	22600	29800	16100	22950	22874.21	7.19	0	-205	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9402	11.49	1.19	12	0.14	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.52	N	069260	1000	408 억	2941030	N	N	468	N	N
45	20231221	130610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	50	2	0.22	979333950	42897	42.97	22800	23050	22600	29800	16100	22950	22829.89	7.19	0	260	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9402	11.49	1.19	12	0.10	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.52	N	069260	1000	408 억	2941030	N	N	468	N	N
46	20231221	120613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	-50	5	-0.22	770329000	33795	33.85	22800	23050	22600	29800	16100	22950	22794.17	7.19	0	-41	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9361	11.44	1.18	12	0.08	2001.00	19362.00	24200	20230419	-5.37	18600	20230103	23.12	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	18600	23.12	20230103	0.52	N	069260	1000	408 억	2941030	N	N	468	N	N
47	20231221	110613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-150	5	-0.65	618833250	27154	27.20	22800	23050	22600	29800	16100	22950	22789.76	7.19	0	-3010	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9320	11.39	1.18	12	0.07	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.52	N	069260	1000	408 억	2941030	N	N	468	N	N
48	20231221	100610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-150	5	-0.65	301346750	13199	13.22	22800	23050	22650	29800	16100	22950	22831.03	7.19	0	417	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9320	11.39	1.18	12	0.03	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.52	N	069260	1000	408 억	2941030	N	N	468	N	N
49	20231221	090611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-150	5	-0.65	53465500	2346	2.35	22800	22900	22750	29800	16100	22950	22790.07	7.19	0	694	23383	23166	23033	22816	22683	23100	22750	409	6850	1000	17440	50	1	40878588	9320	11.39	1.18	12	0.01	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.52	N	069260	1000	408 억	2941030	N	N	468	N	N
50	20231220	160612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	-150	5	-0.65	2295939350	99627	35.17	23050	23250	22900	30000	16200	23100	23045.49	7.19	-1846	4975	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9382	11.47	1.19	12	0.24	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.56	N	069260	1000	408 억	2937355	N	N	468	N	N
51	20231220	150644	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	-100	5	-0.43	2023071850	87729	30.97	23050	23250	22900	30000	16200	23100	23060.47	7.19	-1846	2501	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9402	11.49	1.19	12	0.21	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.56	N	069260	1000	408 억	2937355	N	N	1020	N	N
52	20231220	140651	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23100	0	3	0.00	1596225750	69201	24.43	23050	23250	22900	30000	16200	23100	23066.51	7.19	-1846	3967	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9443	11.54	1.19	12	0.17	2001.00	19362.00	24200	20230419	-4.55	18600	20230103	24.19	24200	-4.55	20230419	18600	24.19	20230103	24200	-4.55	20230419	18600	24.19	20230103	0.56	N	069260	1000	408 억	2937355	N	N	1020	N	N
53	20231220	130648	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23100	0	3	0.00	1366395200	59246	20.92	23050	23250	22900	30000	16200	23100	23063.08	7.19	-1846	5708	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9443	11.54	1.19	12	0.14	2001.00	19362.00	24200	20230419	-4.55	18600	20230103	24.19	24200	-4.55	20230419	18600	24.19	20230103	24200	-4.55	20230419	18600	24.19	20230103	0.56	N	069260	1000	408 억	2937355	N	N	1020	N	N
54	20231220	120609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23050	-50	5	-0.22	1062574650	46085	16.27	23050	23250	22900	30000	16200	23100	23056.84	7.19	-1846	7229	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9423	11.52	1.19	12	0.11	2001.00	19362.00	24200	20230419	-4.75	18600	20230103	23.92	24200	-4.75	20230419	18600	23.92	20230103	24200	-4.75	20230419	18600	23.92	20230103	0.56	N	069260	1000	408 억	2937355	N	N	1020	N	N
55	20231220	110612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23100	0	3	0.00	840525650	36450	12.87	23050	23250	22900	30000	16200	23100	23059.69	7.19	-1846	5440	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9443	11.54	1.19	12	0.09	2001.00	19362.00	24200	20230419	-4.55	18600	20230103	24.19	24200	-4.55	20230419	18600	24.19	20230103	24200	-4.55	20230419	18600	24.19	20230103	0.56	N	069260	1000	408 억	2937355	N	N	1020	N	N
56	20231220	100611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	-100	5	-0.43	668494400	28989	10.23	23050	23250	22900	30000	16200	23100	23060.27	7.19	-1846	3582	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9402	11.49	1.19	12	0.07	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.56	N	069260	1000	408 억	2937355	N	N	1020	N	N
57	20231220	090610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23150	50	2	0.22	146539950	6340	2.24	23050	23250	23050	30000	16200	23100	23113.56	7.19	-1846	316	23733	23416	22783	22466	21833	23575	22625	409	6900	1000	17550	50	1	40878588	9463	11.57	1.20	12	0.02	2001.00	19362.00	24200	20230419	-4.34	18600	20230103	24.46	24200	-4.34	20230419	18600	24.46	20230103	24200	-4.34	20230419	18600	24.46	20230103	0.56	N	069260	1000	408 억	2937355	N	N	1020	N	N
58	20231219	160610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23100	800	2	3.59	6478707450	283004	344.71	22300	23100	22150	28950	15650	22300	22891.99	7.04	-6566	155116	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9443	11.54	1.19	12	0.69	2001.00	19362.00	24200	20230419	-4.55	18600	20230103	24.19	24200	-4.55	20230419	18600	24.19	20230103	24200	-4.55	20230419	18600	24.19	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1020	N	N
59	20231219	150613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	700	2	3.14	5572702100	243754	296.91	22300	23100	22150	28950	15650	22300	22861.99	7.04	-6566	138863	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9402	11.49	1.19	12	0.60	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1700	N	N
60	20231219	140609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23050	750	2	3.36	4386011700	192255	234.18	22300	23050	22150	28950	15650	22300	22813.51	7.04	-6566	123696	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9423	11.52	1.19	12	0.47	2001.00	19362.00	24200	20230419	-4.75	18600	20230103	23.92	24200	-4.75	20230419	18600	23.92	20230103	24200	-4.75	20230419	18600	23.92	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1700	N	N
61	20231219	130613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	650	2	2.91	3518652050	154507	188.20	22300	23000	22150	28950	15650	22300	22773.42	7.04	-6566	103286	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9382	11.47	1.19	12	0.38	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1700	N	N
62	20231219	120613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	550	2	2.47	2661376100	117100	142.63	22300	22900	22150	28950	15650	22300	22727.38	7.04	-6566	76048	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9341	11.42	1.18	12	0.29	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1700	N	N
63	20231219	110611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	500	2	2.24	1986239150	87543	106.63	22300	22900	22150	28950	15650	22300	22688.73	7.04	-6566	52802	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9320	11.39	1.18	12	0.21	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1700	N	N
64	20231219	100609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	200	2	0.90	298614400	13359	16.27	22300	22500	22150	28950	15650	22300	22353.05	7.04	-6566	4713	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9198	11.24	1.16	12	0.03	2001.00	19362.00	24200	20230419	-7.02	18600	20230103	20.97	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	18600	20.97	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1700	N	N
65	20231219	090609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-50	5	-0.22	11313850	508	0.62	22300	22300	22200	28950	15650	22300	22271.36	7.04	-6566	-85	22600	22450	22250	22100	21900	22525	22175	409	6650	1000	16940	50	1	40878588	9095	11.12	1.15	12	0.00	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.58	N	069260	1000	408 억	2878465	N	N	1700	N	N
66	20231218	160608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	200	2	0.90	1803848550	81037	115.97	22050	22400	22050	28700	15500	22100	22259.56	6.98	2409	16170	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9116	11.14	1.15	12	0.20	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.59	N	069260	1000	408 억	2851996	N	N	1700	N	N
67	20231218	150609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	200	2	0.90	1530657650	68783	98.44	22050	22400	22050	28700	15500	22100	22253.43	6.98	2409	15738	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9116	11.14	1.15	12	0.17	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.59	N	069260	1000	408 억	2851996	N	N	8945	N	N
68	20231218	140606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	150	2	0.68	1363013700	61261	87.67	22050	22400	22050	28700	15500	22100	22249.29	6.98	2409	14688	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9095	11.12	1.15	12	0.15	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.59	N	069260	1000	408 억	2851996	N	N	8945	N	N
69	20231218	130607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	200	2	0.90	1226724250	55145	78.92	22050	22400	22050	28700	15500	22100	22245.43	6.98	2409	12993	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9116	11.14	1.15	12	0.13	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.59	N	069260	1000	408 억	2851996	N	N	8945	N	N
70	20231218	120603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	250	2	1.13	997148300	44847	64.18	22050	22400	22050	28700	15500	22100	22234.45	6.98	2409	9533	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9136	11.17	1.15	12	0.11	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.59	N	069260	1000	408 억	2851996	N	N	8945	N	N
71	20231218	110606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	200	2	0.90	615963450	27773	39.75	22050	22300	22050	28700	15500	22100	22178.50	6.98	2409	4014	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9116	11.14	1.15	12	0.07	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.59	N	069260	1000	408 억	2851996	N	N	8945	N	N
72	20231218	100606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	100	2	0.45	307215800	13869	19.85	22050	22200	22050	28700	15500	22100	22151.26	6.98	2409	1317	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9075	11.09	1.15	12	0.03	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.59	N	069260	1000	408 억	2851996	N	N	8945	N	N
73	20231218	090603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	50	2	0.23	53588800	2421	3.46	22050	22200	22050	28700	15500	22100	22134.99	6.98	2409	890	22300	22200	22050	21950	21800	22250	22000	409	6600	1000	16790	50	1	40878588	9055	11.07	1.14	12	0.01	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.59	N	069260	1000	408 억	2851996	N	N	8945	N	N
74	20231215	160604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	250	2	1.14	1536082300	69790	64.83	21900	22150	21900	28400	15300	21850	22010.01	6.94	0	18849	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	9034	11.04	1.14	12	0.17	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.60	N	069260	1000	408 억	2836054	N	N	8945	N	N
75	20231215	150607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	200	2	0.92	1169641150	53204	49.42	21900	22150	21900	28400	15300	21850	21984.08	6.94	0	14731	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	9014	11.02	1.14	12	0.13	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.60	N	069260	1000	408 억	2836054	N	N	216	N	N
76	20231215	140607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	988246650	44956	41.76	21900	22150	21900	28400	15300	21850	21982.53	6.94	0	12591	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	8973	10.97	1.13	12	0.11	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.60	N	069260	1000	408 억	2836054	N	N	216	N	N
77	20231215	130603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	770083500	35026	32.53	21900	22150	21900	28400	15300	21850	21986.05	6.94	0	12635	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	8973	10.97	1.13	12	0.09	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.60	N	069260	1000	408 억	2836054	N	N	216	N	N
78	20231215	120604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	150	2	0.69	618080850	28096	26.10	21900	22150	21900	28400	15300	21850	21998.89	6.94	0	11413	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	8993	10.99	1.14	12	0.07	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.60	N	069260	1000	408 억	2836054	N	N	216	N	N
79	20231215	110559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	200	2	0.92	348785600	15834	14.71	21900	22150	21900	28400	15300	21850	22027.64	6.94	0	4054	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	9014	11.02	1.14	12	0.04	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.60	N	069260	1000	408 억	2836054	N	N	216	N	N
80	20231215	100604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	200	2	0.92	197810400	8981	8.34	21900	22150	21900	28400	15300	21850	22025.43	6.94	0	3601	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	9014	11.02	1.14	12	0.02	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.60	N	069260	1000	408 억	2836054	N	N	216	N	N
81	20231215	090605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	200	2	0.92	25371950	1155	1.07	21900	22100	21900	28400	15300	21850	21967.06	6.94	0	407	22250	22050	21950	21750	21650	22000	21700	409	6550	1000	16600	50	1	40878588	9014	11.02	1.14	12	0.00	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.60	N	069260	1000	408 억	2836054	N	N	216	N	N
82	20231214	160601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-100	5	-0.46	2350998650	106993	239.48	22050	22150	21850	28500	15400	21950	21974.04	6.88	833	-11404	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	8932	10.92	1.13	12	0.26	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.59	N	069260	1000	408 억	2812033	N	N	216	N	N
83	20231214	150623	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	50	2	0.23	1276491050	57834	129.45	22050	22150	21900	28500	15400	21950	22071.64	6.88	833	-329	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	8993	10.99	1.14	12	0.14	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.59	N	069260	1000	408 억	2812033	N	N	299	N	N
84	20231214	140609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	100	2	0.46	923304500	41798	93.55	22050	22150	21950	28500	15400	21950	22089.68	6.88	833	4660	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	9014	11.02	1.14	12	0.10	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.59	N	069260	1000	408 억	2812033	N	N	299	N	N
85	20231214	130618	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	100	2	0.46	713389500	32302	72.30	22050	22150	21950	28500	15400	21950	22084.99	6.88	833	6526	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	9014	11.02	1.14	12	0.08	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.59	N	069260	1000	408 억	2812033	N	N	299	N	N
86	20231214	120629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	200	2	0.91	636697850	28833	64.54	22050	22150	21950	28500	15400	21950	22082.26	6.88	833	6421	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	9055	11.07	1.14	12	0.07	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.59	N	069260	1000	408 억	2812033	N	N	299	N	N
87	20231214	110603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	200	2	0.91	470247600	21309	47.69	22050	22150	21950	28500	15400	21950	22068.03	6.88	833	6563	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	9055	11.07	1.14	12	0.05	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.59	N	069260	1000	408 억	2812033	N	N	299	N	N
88	20231214	100557	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	150	2	0.68	270366200	12265	27.45	22050	22100	21950	28500	15400	21950	22043.72	6.88	833	4718	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	9034	11.04	1.14	12	0.03	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.59	N	069260	1000	408 억	2812033	N	N	299	N	N
89	20231214	090536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	100	2	0.46	44339250	2012	4.50	22050	22050	21950	28500	15400	21950	22037.40	6.88	833	1139	22150	22050	21950	21850	21750	22000	21800	409	6550	1000	16680	50	1	40878588	9014	11.02	1.14	12	0.00	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.59	N	069260	1000	408 억	2812033	N	N	299	N	N
90	20231213	160600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	980887000	44635	78.25	22000	22050	21850	28400	15300	21850	21975.74	6.85	-165	12527	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	8973	10.97	1.13	12	0.11	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.59	N	069260	1000	408 억	2801956	N	N	299	N	N
91	20231213	150613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	844275900	38399	67.32	22000	22050	21850	28400	15300	21850	21986.92	6.85	-165	11175	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	8973	10.97	1.13	12	0.09	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.59	N	069260	1000	408 억	2801956	N	N	4	N	N
92	20231213	140613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	675689500	30728	53.87	22000	22050	21850	28400	15300	21850	21989.37	6.85	-165	6857	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	8973	10.97	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.59	N	069260	1000	408 억	2801956	N	N	4	N	N
93	20231213	130612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	200	2	0.92	526372000	23941	41.97	22000	22050	21850	28400	15300	21850	21986.22	6.85	-165	4135	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	9014	11.02	1.14	12	0.06	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.59	N	069260	1000	408 억	2801956	N	N	4	N	N
94	20231213	120611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	381625650	17364	30.44	22000	22050	21850	28400	15300	21850	21977.98	6.85	-165	1453	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	8973	10.97	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.59	N	069260	1000	408 억	2801956	N	N	4	N	N
95	20231213	110612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	150	2	0.69	269801500	12275	21.52	22000	22050	21850	28400	15300	21850	21979.76	6.85	-165	287	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	8993	10.99	1.14	12	0.03	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.59	N	069260	1000	408 억	2801956	N	N	4	N	N
96	20231213	100616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	150	2	0.69	153286950	6979	12.24	22000	22000	21850	28400	15300	21850	21964.03	6.85	-165	946	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	8993	10.99	1.14	12	0.02	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.59	N	069260	1000	408 억	2801956	N	N	4	N	N
97	20231213	090607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	50	2	0.23	8961050	408	0.72	22000	22000	21850	28400	15300	21850	21963.36	6.85	-165	61	22116	21982	21916	21782	21716	21950	21750	409	6550	1000	16600	50	1	40878588	8952	10.94	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.59	N	069260	1000	408 억	2801956	N	N	4	N	N
98	20231212	160547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	1249425150	56935	168.34	21900	22050	21850	28450	15350	21900	21944.78	6.82	-94	17022	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8932	10.92	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.59	N	069260	1000	408 억	2789763	N	N	4	N	N
99	20231212	150553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	0	3	0.00	1093908300	49826	147.32	21900	22050	21900	28450	15350	21900	21954.57	6.82	-94	14365	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8952	10.94	1.13	12	0.12	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.59	N	069260	1000	408 억	2789763	N	N	0	N	N
100	20231212	140525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	0	3	0.00	948087550	43174	127.65	21900	22050	21900	28450	15350	21900	21959.69	6.82	-94	13237	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8952	10.94	1.13	12	0.11	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.59	N	069260	1000	408 억	2789763	N	N	0	N	N
101	20231212	130523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	100	2	0.46	623979200	28388	83.94	21900	22050	21900	28450	15350	21900	21980.39	6.82	-94	10166	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8993	10.99	1.14	12	0.07	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.59	N	069260	1000	408 억	2789763	N	N	0	N	N
102	20231212	120522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	50	2	0.23	502541700	22860	67.59	21900	22050	21900	28450	15350	21900	21983.45	6.82	-94	9141	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8973	10.97	1.13	12	0.06	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.59	N	069260	1000	408 억	2789763	N	N	0	N	N
103	20231212	110529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	100	2	0.46	461953250	21013	62.13	21900	22050	21900	28450	15350	21900	21984.16	6.82	-94	8466	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8993	10.99	1.14	12	0.05	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.59	N	069260	1000	408 억	2789763	N	N	0	N	N
104	20231212	100549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	50	2	0.23	335936500	15275	45.16	21900	22050	21900	28450	15350	21900	21992.57	6.82	-94	6978	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8973	10.97	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.59	N	069260	1000	408 억	2789763	N	N	0	N	N
105	20231212	090548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	0	3	0.00	11653000	532	1.57	21900	21950	21900	28450	15350	21900	21904.14	6.82	-94	421	22033	21966	21833	21766	21633	22000	21800	409	6550	1000	16640	50	1	40878588	8952	10.94	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.59	N	069260	1000	408 억	2789763	N	N	0	N	N
106	20231211	160550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	100	2	0.46	733493350	33632	112.18	21800	21900	21700	28300	15300	21800	21809.24	6.84	3047	1597	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8952	10.94	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
107	20231211	150547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	613078450	28133	93.84	21800	21900	21700	28300	15300	21800	21792.14	6.84	3047	-730	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.07	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
108	20231211	140547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	457043700	20993	70.02	21800	21850	21700	28300	15300	21800	21771.22	6.84	3047	-2269	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
109	20231211	130549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	415389050	19083	63.65	21800	21850	21700	28300	15300	21800	21767.46	6.84	3047	-2347	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
110	20231211	120548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	324557500	14913	49.74	21800	21850	21700	28300	15300	21800	21763.35	6.84	3047	-2167	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
111	20231211	110546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	231298850	10633	35.47	21800	21850	21700	28300	15300	21800	21752.84	6.84	3047	-1889	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
112	20231211	100546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-100	5	-0.46	156912400	7215	24.07	21800	21850	21700	28300	15300	21800	21747.94	6.84	3047	-1725	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8871	10.84	1.12	12	0.02	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
113	20231211	090543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-100	5	-0.46	25840150	1189	3.97	21800	21800	21700	28300	15300	21800	21731.52	6.84	3047	226	21966	21882	21766	21682	21566	21925	21725	409	6500	1000	16560	50	1	40878588	8871	10.84	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.60	N	069260	1000	408 억	2796539	N	N	0	N	N
114	20231208	160539	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	100	2	0.46	648571800	29804	72.81	21750	21850	21650	28200	15200	21700	21761.21	6.84	0	1902	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8912	10.89	1.13	12	0.07	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
115	20231208	150542	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	100	2	0.46	606431150	27870	68.08	21750	21850	21650	28200	15200	21700	21759.28	6.84	0	1968	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8912	10.89	1.13	12	0.07	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
116	20231208	140541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	100	2	0.46	483722600	22236	54.32	21750	21850	21650	28200	15200	21700	21754.03	6.84	0	3376	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8912	10.89	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
117	20231208	130540	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	50	2	0.23	438234550	20146	49.21	21750	21850	21650	28200	15200	21700	21752.93	6.84	0	2791	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8891	10.87	1.12	12	0.05	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
118	20231208	120537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	0	3	0.00	389937200	17927	43.79	21750	21850	21650	28200	15200	21700	21751.39	6.84	0	2131	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8871	10.84	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
119	20231208	110536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	0	3	0.00	303569700	13951	34.08	21750	21850	21650	28200	15200	21700	21759.71	6.84	0	2000	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8871	10.84	1.12	12	0.03	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
120	20231208	100543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	0	3	0.00	192210650	8831	21.57	21750	21850	21650	28200	15200	21700	21765.45	6.84	0	407	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8871	10.84	1.12	12	0.02	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
121	20231208	090535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	100	2	0.46	36583550	1680	4.10	21750	21850	21750	28200	15200	21700	21775.92	6.84	0	-104	22033	21866	21733	21566	21433	21800	21500	409	6500	1000	16490	50	1	40878588	8912	10.89	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.67	N	069260	1000	408 억	2796539	N	N	65	N	N
122	20231207	160538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	871247950	40118	55.61	21750	21900	21600	28250	15250	21750	21716.92	6.82	0	9765	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.10	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.66	N	069260	1000	408 억	2789669	N	N	65	N	N
123	20231207	150538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	800428150	36857	51.09	21750	21900	21600	28250	15250	21750	21716.89	6.82	0	9317	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.66	N	069260	1000	408 억	2789669	N	N	149	N	N
124	20231207	140535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	678723000	31247	43.31	21750	21900	21600	28250	15250	21750	21720.98	6.82	0	9179	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.66	N	069260	1000	408 억	2789669	N	N	149	N	N
125	20231207	130536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	50	2	0.23	448355400	20635	28.60	21750	21900	21600	28250	15250	21750	21727.62	6.82	0	4161	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8912	10.89	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.66	N	069260	1000	408 억	2789669	N	N	149	N	N
126	20231207	120537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	284097350	13099	18.16	21750	21800	21600	28250	15250	21750	21687.22	6.82	0	1466	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.03	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.66	N	069260	1000	408 억	2789669	N	N	149	N	N
127	20231207	110534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	239068300	11029	15.29	21750	21800	21600	28250	15250	21750	21674.54	6.82	0	1301	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.03	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.66	N	069260	1000	408 억	2789669	N	N	149	N	N
128	20231207	100532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	158670550	7323	10.15	21750	21750	21600	28250	15250	21750	21664.35	6.82	0	1144	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.02	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.66	N	069260	1000	408 억	2789669	N	N	149	N	N
129	20231207	090538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-100	5	-0.46	54082300	2490	3.45	21750	21750	21600	28250	15250	21750	21716.23	6.82	0	-101	22150	21950	21650	21450	21150	22050	21550	409	6500	1000	16530	50	1	40878588	8850	10.82	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.66	N	069260	1000	408 억	2789669	N	N	149	N	N
130	20231206	160528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	200	2	0.93	1548599000	71784	44.72	21650	21850	21350	28000	15100	21550	21572.74	6.78	0	23048	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8891	10.87	1.12	12	0.18	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.61	N	069260	1000	408 억	2770071	N	N	149	N	N
131	20231206	150538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	50	2	0.23	1468700100	68102	42.43	21650	21850	21350	28000	15100	21550	21566.18	6.78	0	21266	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8830	10.79	1.12	12	0.17	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.61	N	069260	1000	408 억	2770071	N	N	616	N	N
132	20231206	140536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	150	2	0.70	1338702100	62101	38.69	21650	21850	21350	28000	15100	21550	21556.85	6.78	0	19581	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8871	10.84	1.12	12	0.15	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.61	N	069260	1000	408 억	2770071	N	N	616	N	N
133	20231206	130531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	200	2	0.93	1220772950	56685	35.31	21650	21850	21350	28000	15100	21550	21536.08	6.78	0	17681	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8891	10.87	1.12	12	0.14	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.61	N	069260	1000	408 억	2770071	N	N	616	N	N
134	20231206	120527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	200	2	0.93	1137283200	52849	32.92	21650	21800	21350	28000	15100	21550	21519.48	6.78	0	14846	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8891	10.87	1.12	12	0.13	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.61	N	069260	1000	408 억	2770071	N	N	616	N	N
135	20231206	110538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	50	2	0.23	950766250	44262	27.57	21650	21650	21350	28000	15100	21550	21480.42	6.78	0	9227	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8830	10.79	1.12	12	0.11	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.61	N	069260	1000	408 억	2770071	N	N	616	N	N
136	20231206	100534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-50	5	-0.23	767499950	35768	22.28	21650	21650	21350	28000	15100	21550	21457.73	6.78	0	3467	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8789	10.74	1.11	12	0.09	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.61	N	069260	1000	408 억	2770071	N	N	616	N	N
137	20231206	090533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	100	2	0.46	11834850	547	0.34	21650	21650	21600	28000	15100	21550	21635.92	6.78	0	-177	22316	21932	21716	21332	21116	21825	21225	409	6450	1000	16370	50	1	40878588	8850	10.82	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.61	N	069260	1000	408 억	2770071	N	N	616	N	N
138	20231205	160535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	3457769050	158908	80.07	21700	22100	21500	27850	15050	21450	21760.17	6.67	0	35388	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.39	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.62	N	069260	1000	408 억	2725612	N	N	616	N	N
139	20231205	150534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	50	2	0.23	3286752300	150972	76.07	21700	22100	21500	27850	15050	21450	21770.67	6.67	0	35231	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8789	10.74	1.11	12	0.37	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.62	N	069260	1000	408 억	2725612	N	N	165	N	N
140	20231205	140534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	250	2	1.17	3117814150	143150	72.13	21700	22100	21500	27850	15050	21450	21780.12	6.67	0	34688	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8871	10.84	1.12	12	0.35	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.62	N	069260	1000	408 억	2725612	N	N	165	N	N
141	20231205	130533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	250	2	1.17	3014781700	138405	69.74	21700	22100	21500	27850	15050	21450	21782.39	6.67	0	33255	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8871	10.84	1.12	12	0.34	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.62	N	069260	1000	408 억	2725612	N	N	165	N	N
142	20231205	120529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	200	2	0.93	2871634750	131817	66.42	21700	22100	21500	27850	15050	21450	21785.09	6.67	0	32078	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8850	10.82	1.12	12	0.32	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.62	N	069260	1000	408 억	2725612	N	N	165	N	N
143	20231205	110529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	200	2	0.93	2733422950	125446	63.21	21700	22100	21500	27850	15050	21450	21789.72	6.67	0	33124	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8850	10.82	1.12	12	0.31	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.62	N	069260	1000	408 억	2725612	N	N	165	N	N
144	20231205	100530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	250	2	1.17	2016543800	92222	46.47	21700	22100	21650	27850	15050	21450	21866.33	6.67	0	19075	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8871	10.84	1.12	12	0.23	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.62	N	069260	1000	408 억	2725612	N	N	165	N	N
145	20231205	090528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	450	2	2.10	633887850	29087	14.66	21700	21900	21650	27850	15050	21450	21793.18	6.67	0	-650	22383	21916	21683	21216	20983	21800	21100	409	6400	1000	16300	50	1	40878588	8952	10.94	1.13	12	0.07	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.62	N	069260	1000	408 억	2725612	N	N	165	N	N
146	20231204	160529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	150	2	0.70	4234046450	193989	551.59	22050	22150	21450	27650	14950	21300	21826.73	6.70	0	-14245	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8768	10.72	1.11	12	0.47	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.62	N	069260	1000	408 억	2739970	N	N	165	N	N
147	20231204	150531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	200	2	0.94	4143814700	189785	539.64	22050	22150	21450	27650	14950	21300	21834.26	6.70	0	-15323	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8789	10.74	1.11	12	0.46	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.62	N	069260	1000	408 억	2739970	N	N	425	N	N
148	20231204	140527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	350	2	1.64	4001794800	183179	520.85	22050	22150	21450	27650	14950	21300	21846.36	6.70	0	-16688	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8850	10.82	1.12	12	0.45	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.62	N	069260	1000	408 억	2739970	N	N	425	N	N
149	20231204	130526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	300	2	1.41	3681597750	168319	478.60	22050	22150	21550	27650	14950	21300	21872.74	6.70	0	-13134	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8830	10.79	1.12	12	0.41	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.62	N	069260	1000	408 억	2739970	N	N	425	N	N
150	20231204	120525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	350	2	1.64	3479142600	158946	451.95	22050	22150	21600	27650	14950	21300	21888.83	6.70	0	-7045	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8850	10.82	1.12	12	0.39	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.62	N	069260	1000	408 억	2739970	N	N	425	N	N
151	20231204	110528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	450	2	2.11	3328323150	151984	432.15	22050	22150	21650	27650	14950	21300	21899.17	6.70	0	-7175	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8891	10.87	1.12	12	0.37	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.62	N	069260	1000	408 억	2739970	N	N	425	N	N
152	20231204	100527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	500	2	2.35	2566264600	116886	332.36	22050	22150	21650	27650	14950	21300	21955.28	6.70	0	-28504	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8912	10.89	1.13	12	0.29	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.62	N	069260	1000	408 억	2739970	N	N	425	N	N
153	20231204	090526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	550	2	2.58	1717020950	77866	221.41	22050	22150	21850	27650	14950	21300	22050.97	6.70	0	-26333	21566	21432	21316	21182	21066	21500	21250	409	6350	1000	16180	50	1	40878588	8932	10.92	1.13	12	0.19	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.62	N	069260	1000	408 억	2739970	N	N	425	N	N
154	20231201	160527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	50	2	0.24	749701850	35141	61.01	21200	21450	21200	27600	14900	21250	21334.19	6.72	0	-4578	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8707	10.64	1.10	12	0.09	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.59	N	069260	1000	408 억	2747814	N	N	425	N	N
155	20231201	150526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	150	2	0.71	638426300	29922	51.95	21200	21450	21200	27600	14900	21250	21336.44	6.72	0	-2343	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8748	10.69	1.11	12	0.07	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.59	N	069260	1000	408 억	2747814	N	N	7	N	N
156	20231201	140526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	150	2	0.71	563758900	26428	45.88	21200	21450	21200	27600	14900	21250	21331.97	6.72	0	-148	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8748	10.69	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.59	N	069260	1000	408 억	2747814	N	N	7	N	N
157	20231201	130525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	100	2	0.47	484170100	22703	39.41	21200	21450	21200	27600	14900	21250	21326.36	6.72	0	1212	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8728	10.67	1.10	12	0.06	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.59	N	069260	1000	408 억	2747814	N	N	7	N	N
158	20231201	120530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	100	2	0.47	430678150	20195	35.06	21200	21450	21200	27600	14900	21250	21326.09	6.72	0	2848	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8728	10.67	1.10	12	0.05	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.59	N	069260	1000	408 억	2747814	N	N	7	N	N
159	20231201	110527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	200	2	0.94	380179100	17833	30.96	21200	21450	21200	27600	14900	21250	21318.97	6.72	0	3253	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8768	10.72	1.11	12	0.04	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.59	N	069260	1000	408 억	2747814	N	N	7	N	N
160	20231201	100530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	200	2	0.94	295420300	13874	24.09	21200	21450	21200	27600	14900	21250	21293.18	6.72	0	2995	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8768	10.72	1.11	12	0.03	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.59	N	069260	1000	408 억	2747814	N	N	7	N	N
161	20231201	090524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	0	3	0.00	60511900	2851	4.95	21200	21350	21200	27600	14900	21250	21224.53	6.72	0	946	21516	21382	21266	21132	21016	21325	21075	409	6350	1000	16150	50	1	40878588	8687	10.62	1.10	12	0.01	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.59	N	069260	1000	408 억	2747814	N	N	7	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History