KissMeData/014820/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
3	20241231	150324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
4	20241231	140322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
5	20241231	130322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
6	20241231	120322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
7	20241231	110321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
8	20241231	100321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
9	20241231	090323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	346705250	8543	44.27	40600	41000	40100	52700	28450	40600	40588.19	14.14	627	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099642	N	N	134	N	N
10	20241230	160321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-300	5	-0.74	344809850	8496	44.02	40600	41000	40100	52700	28450	40600	40588.19	14.14	0	1014	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	134	N	N
11	20241230	150323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40550	-50	5	-0.12	279174600	6872	35.61	40600	41000	40100	52700	28450	40600	40624.94	14.14	0	1130	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11756	18.47	1.54	12	0.02	2195.00	26401.00	54200	20241011	-25.18	30050	20240201	34.94	54200	-25.18	20241011	30050	34.94	20240201	54200	-25.18	20241011	30050	34.94	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	36	N	N
12	20241230	140322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40550	-50	5	-0.12	259698650	6392	33.12	40600	41000	40100	52700	28450	40600	40628.70	14.14	0	1222	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11756	18.47	1.54	12	0.02	2195.00	26401.00	54200	20241011	-25.18	30050	20240201	34.94	54200	-25.18	20241011	30050	34.94	20240201	54200	-25.18	20241011	30050	34.94	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	36	N	N
13	20241230	130322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40650	50	2	0.12	237770350	5852	30.32	40600	41000	40100	52700	28450	40600	40630.61	14.14	0	1232	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11785	18.52	1.54	12	0.02	2195.00	26401.00	54200	20241011	-25.00	30050	20240201	35.27	54200	-25.00	20241011	30050	35.27	20240201	54200	-25.00	20241011	30050	35.27	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	36	N	N
14	20241230	120321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40800	200	2	0.49	212887950	5241	27.16	40600	41000	40100	52700	28450	40600	40619.72	14.14	0	1269	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11828	18.59	1.55	12	0.02	2195.00	26401.00	54200	20241011	-24.72	30050	20240201	35.77	54200	-24.72	20241011	30050	35.77	20240201	54200	-24.72	20241011	30050	35.77	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	36	N	N
15	20241230	110322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	150	2	0.37	175446100	4322	22.39	40600	41000	40100	52700	28450	40600	40593.73	14.14	0	1082	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11814	18.56	1.54	12	0.01	2195.00	26401.00	54200	20241011	-24.82	30050	20240201	35.61	54200	-24.82	20241011	30050	35.61	20240201	54200	-24.82	20241011	30050	35.61	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	36	N	N
16	20241230	100322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40700	100	2	0.25	116009050	2866	14.85	40600	40800	40100	52700	28450	40600	40477.69	14.14	0	657	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11799	18.54	1.54	12	0.01	2195.00	26401.00	54200	20241011	-24.91	30050	20240201	35.44	54200	-24.91	20241011	30050	35.44	20240201	54200	-24.91	20241011	30050	35.44	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	36	N	N
17	20241230	090323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-150	5	-0.37	3970100	98	0.51	40600	40800	40150	52700	28450	40600	40511.22	14.14	0	20	41700	41150	40450	39900	39200	41425	40175	1450	12100	5000	28420	50	1	28991282	11727	18.43	1.53	12	0.00	2195.00	26401.00	54200	20241011	-25.37	30050	20240201	34.61	54200	-25.37	20241011	30050	34.61	20240201	54200	-25.37	20241011	30050	34.61	20240201	0.57	N	014820	5000	1449 억	4099015	N	N	36	N	N
18	20241227	160321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40600	450	2	1.12	776490550	19201	46.53	40150	41000	39750	52100	28150	40150	40440.59	14.14	0	2207	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11770	18.50	1.54	12	0.07	2195.00	26401.00	54200	20241011	-25.09	30050	20240201	35.11	54200	-25.09	20241011	30050	35.11	20240201	54200	-25.09	20241011	30050	35.11	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	36	N	N
19	20241227	150320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40500	350	2	0.87	700045550	17318	41.97	40150	41000	39750	52100	28150	40150	40423.51	14.14	0	2727	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11741	18.45	1.53	12	0.06	2195.00	26401.00	54200	20241011	-25.28	30050	20240201	34.78	54200	-25.28	20241011	30050	34.78	20240201	54200	-25.28	20241011	30050	34.78	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	642	N	N
20	20241227	140323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	250	2	0.62	631145300	15616	37.84	40150	41000	39750	52100	28150	40150	40417.13	14.14	0	2588	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11712	18.41	1.53	12	0.05	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	54200	-25.46	20241011	30050	34.44	20240201	54200	-25.46	20241011	30050	34.44	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	642	N	N
21	20241227	130322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40500	350	2	0.87	587898150	14546	35.25	40150	41000	39750	52100	28150	40150	40417.07	14.14	0	2310	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11741	18.45	1.53	12	0.05	2195.00	26401.00	54200	20241011	-25.28	30050	20240201	34.78	54200	-25.28	20241011	30050	34.78	20240201	54200	-25.28	20241011	30050	34.78	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	642	N	N
22	20241227	120321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40350	200	2	0.50	527655400	13056	31.64	40150	41000	39750	52100	28150	40150	40415.43	14.14	0	2347	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11698	18.38	1.53	12	0.05	2195.00	26401.00	54200	20241011	-25.55	30050	20240201	34.28	54200	-25.55	20241011	30050	34.28	20240201	54200	-25.55	20241011	30050	34.28	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	642	N	N
23	20241227	110320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40200	50	2	0.12	422461200	10445	25.31	40150	41000	39750	52100	28150	40150	40447.17	14.14	0	1431	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11654	18.31	1.52	12	0.04	2195.00	26401.00	54200	20241011	-25.83	30050	20240201	33.78	54200	-25.83	20241011	30050	33.78	20240201	54200	-25.83	20241011	30050	33.78	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	642	N	N
24	20241227	100321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	600	2	1.49	247348900	6108	14.80	40150	41000	39750	52100	28150	40150	40497.71	14.14	0	510	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11814	18.56	1.54	12	0.02	2195.00	26401.00	54200	20241011	-24.82	30050	20240201	35.61	54200	-24.82	20241011	30050	35.61	20240201	54200	-24.82	20241011	30050	35.61	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	642	N	N
25	20241227	090323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	150	2	0.37	22620650	563	1.36	40150	40300	40100	52100	28150	40150	40180.51	14.14	0	384	43116	41632	40816	39332	38516	41225	38925	1450	11950	5000	28100	50	1	28991282	11683	18.36	1.53	12	0.00	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4100801	N	N	642	N	N
26	20241226	160321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-2000	5	-4.74	1643160300	40536	161.93	42300	42300	40000	54700	29550	42150	40536.84	14.18	0	-8605	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	11640	18.29	1.52	12	0.14	2195.00	26401.00	54200	20241011	-25.92	30050	20240201	33.61	54200	-25.92	20241011	30050	33.61	20240201	54200	-25.92	20241011	30050	33.61	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	641	N	N
27	20241226	150319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-1950	5	-4.63	1555545400	38354	153.21	42300	42300	40000	54700	29550	42150	40557.58	14.18	0	-8403	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	11654	18.31	1.52	12	0.13	2195.00	26401.00	54200	20241011	-25.83	30050	20240201	33.78	54200	-25.83	20241011	30050	33.78	20240201	54200	-25.83	20241011	30050	33.78	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	22	N	N
28	20241226	140318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-1950	5	-4.63	1328292050	32693	130.60	42300	42300	40100	54700	29550	42150	40629.25	14.18	0	-9238	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	11654	18.31	1.52	12	0.11	2195.00	26401.00	54200	20241011	-25.83	30050	20240201	33.78	54200	-25.83	20241011	30050	33.78	20240201	54200	-25.83	20241011	30050	33.78	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	22	N	N
29	20241226	130320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40500	-1650	5	-3.91	1157501900	28468	113.72	42300	42300	40100	54700	29550	42150	40659.75	14.18	0	-8397	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	11741	18.45	1.53	12	0.10	2195.00	26401.00	54200	20241011	-25.28	30050	20240201	34.78	54200	-25.28	20241011	30050	34.78	20240201	54200	-25.28	20241011	30050	34.78	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	22	N	N
30	20241226	120319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-1700	5	-4.03	1067798250	26253	104.87	42300	42300	40100	54700	29550	42150	40673.38	14.18	0	-9114	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	11727	18.43	1.53	12	0.09	2195.00	26401.00	54200	20241011	-25.37	30050	20240201	34.61	54200	-25.37	20241011	30050	34.61	20240201	54200	-25.37	20241011	30050	34.61	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	22	N	N
31	20241226	110319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40500	-1650	5	-3.91	877145850	21543	86.06	42300	42300	40100	54700	29550	42150	40716.05	14.18	0	-9501	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	11741	18.45	1.53	12	0.07	2195.00	26401.00	54200	20241011	-25.28	30050	20240201	34.78	54200	-25.28	20241011	30050	34.78	20240201	54200	-25.28	20241011	30050	34.78	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	22	N	N
32	20241226	100319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40600	-1550	5	-3.68	487785000	11889	47.49	42300	42300	40500	54700	29550	42150	41028.26	14.18	0	-3627	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	11770	18.50	1.54	12	0.04	2195.00	26401.00	54200	20241011	-25.09	30050	20240201	35.11	54200	-25.09	20241011	30050	35.11	20240201	54200	-25.09	20241011	30050	35.11	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	22	N	N
33	20241226	090319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-500	5	-1.19	41009250	980	3.91	42300	42300	41600	54700	29550	42150	41846.17	14.18	0	-95	43616	42882	41716	40982	39816	43250	41350	1450	12550	5000	29500	50	1	28991282	12075	18.97	1.58	12	0.00	2195.00	26401.00	54200	20241011	-23.15	30050	20240201	38.60	54200	-23.15	20241011	30050	38.60	20240201	54200	-23.15	20241011	30050	38.60	20240201	0.57	N	014820	5000	1449 억	4111545	N	N	22	N	N
34	20241224	160319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	1400	2	3.44	1041991150	24973	151.12	40550	42450	40550	52900	28550	40750	41721.07	14.25	0	8470	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	12220	19.20	1.60	12	0.09	2195.00	26401.00	54200	20241011	-22.23	30050	20240201	40.27	54200	-22.23	20241011	30050	40.27	20240201	54200	-22.23	20241011	30050	40.27	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	5	N	N
35	20241224	150318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	1000	2	2.45	969779000	23252	140.71	40550	42450	40550	52900	28550	40750	41707.34	14.25	0	8358	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	12104	19.02	1.58	12	0.08	2195.00	26401.00	54200	20241011	-22.97	30050	20240201	38.94	54200	-22.97	20241011	30050	38.94	20240201	54200	-22.97	20241011	30050	38.94	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	162	N	N
36	20241224	140317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	1250	2	3.07	782254100	18752	113.48	40550	42450	40550	52900	28550	40750	41715.77	14.25	0	7010	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	12176	19.13	1.59	12	0.06	2195.00	26401.00	54200	20241011	-22.51	30050	20240201	39.77	54200	-22.51	20241011	30050	39.77	20240201	54200	-22.51	20241011	30050	39.77	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	162	N	N
37	20241224	130318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	1350	2	3.31	667500250	16016	96.92	40550	42450	40550	52900	28550	40750	41677.09	14.25	0	6161	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	12205	19.18	1.59	12	0.06	2195.00	26401.00	54200	20241011	-22.32	30050	20240201	40.10	54200	-22.32	20241011	30050	40.10	20240201	54200	-22.32	20241011	30050	40.10	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	162	N	N
38	20241224	120318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	1550	2	3.80	539510150	12987	78.59	40550	42300	40550	52900	28550	40750	41542.32	14.25	0	6172	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	12263	19.27	1.60	12	0.04	2195.00	26401.00	54200	20241011	-21.96	30050	20240201	40.77	54200	-21.96	20241011	30050	40.77	20240201	54200	-21.96	20241011	30050	40.77	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	162	N	N
39	20241224	110318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41700	950	2	2.33	389455450	9412	56.96	40550	41750	40550	52900	28550	40750	41378.61	14.25	0	4820	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	12089	19.00	1.58	12	0.03	2195.00	26401.00	54200	20241011	-23.06	30050	20240201	38.77	54200	-23.06	20241011	30050	38.77	20240201	54200	-23.06	20241011	30050	38.77	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	162	N	N
40	20241224	100318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41350	600	2	1.47	222183650	5383	32.57	40550	41600	40550	52900	28550	40750	41275.06	14.25	0	1763	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	11988	18.84	1.57	12	0.02	2195.00	26401.00	54200	20241011	-23.71	30050	20240201	37.60	54200	-23.71	20241011	30050	37.60	20240201	54200	-23.71	20241011	30050	37.60	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	162	N	N
41	20241224	090320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	350	2	0.86	29256850	714	4.32	40550	41200	40550	52900	28550	40750	40975.98	14.25	0	243	42116	41432	40516	39832	38916	41775	40175	1450	12150	5000	28520	50	1	28991282	11915	18.72	1.56	12	0.00	2195.00	26401.00	54200	20241011	-24.17	30050	20240201	36.77	54200	-24.17	20241011	30050	36.77	20240201	54200	-24.17	20241011	30050	36.77	20240201	0.58	N	014820	5000	1449 억	4129919	N	N	162	N	N
42	20241223	160316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	650	2	1.62	670558000	16489	97.42	40500	41200	39600	52100	28100	40100	40666.99	14.23	-522	3764	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11814	18.56	1.54	12	0.06	2195.00	26401.00	54200	20241011	-24.82	30050	20240201	35.61	54200	-24.82	20241011	30050	35.61	20240201	54200	-24.82	20241011	30050	35.61	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	162	N	N
43	20241223	150318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40850	750	2	1.87	612288650	15060	88.98	40500	41200	39600	52100	28100	40100	40656.62	14.23	-522	3181	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11843	18.61	1.55	12	0.05	2195.00	26401.00	54200	20241011	-24.63	30050	20240201	35.94	54200	-24.63	20241011	30050	35.94	20240201	54200	-24.63	20241011	30050	35.94	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	146	N	N
44	20241223	140316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40700	600	2	1.50	527840800	12993	76.77	40500	41200	39600	52100	28100	40100	40625.01	14.23	-522	2030	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11799	18.54	1.54	12	0.04	2195.00	26401.00	54200	20241011	-24.91	30050	20240201	35.44	54200	-24.91	20241011	30050	35.44	20240201	54200	-24.91	20241011	30050	35.44	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	146	N	N
45	20241223	130317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40900	800	2	2.00	369984350	9136	53.98	40500	41200	39600	52100	28100	40100	40497.41	14.23	-522	1078	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11857	18.63	1.55	12	0.03	2195.00	26401.00	54200	20241011	-24.54	30050	20240201	36.11	54200	-24.54	20241011	30050	36.11	20240201	54200	-24.54	20241011	30050	36.11	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	146	N	N
46	20241223	120317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40850	750	2	1.87	290571700	7198	42.53	40500	41000	39600	52100	28100	40100	40368.39	14.23	-522	1597	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11843	18.61	1.55	12	0.02	2195.00	26401.00	54200	20241011	-24.63	30050	20240201	35.94	54200	-24.63	20241011	30050	35.94	20240201	54200	-24.63	20241011	30050	35.94	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	146	N	N
47	20241223	110317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40650	550	2	1.37	213821450	5319	31.43	40500	40700	39600	52100	28100	40100	40199.56	14.23	-522	772	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11785	18.52	1.54	12	0.02	2195.00	26401.00	54200	20241011	-25.00	30050	20240201	35.27	54200	-25.00	20241011	30050	35.27	20240201	54200	-25.00	20241011	30050	35.27	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	146	N	N
48	20241223	100316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40100	0	3	0.00	135458600	3382	19.98	40500	40500	39600	52100	28100	40100	40052.81	14.23	-522	-220	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11626	18.27	1.52	12	0.01	2195.00	26401.00	54200	20241011	-26.01	30050	20240201	33.44	54200	-26.01	20241011	30050	33.44	20240201	54200	-26.01	20241011	30050	33.44	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	146	N	N
49	20241223	090317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	200	2	0.50	2184100	54	0.32	40500	40500	40200	52100	28100	40100	40446.30	14.23	-522	6	41100	40600	40200	39700	39300	40400	39500	1450	12000	5000	28070	50	1	28991282	11683	18.36	1.53	12	0.00	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	54200	-25.65	20241011	30050	34.11	20240201	54200	-25.65	20241011	30050	34.11	20240201	0.57	N	014820	5000	1449 억	4125963	N	N	146	N	N
50	20241220	160315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-350	5	-0.87	678424300	16884	49.99	40500	40700	39800	52500	28350	40450	40181.55	14.23	0	3618	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11626	18.27	1.52	12	0.06	2195.00	26401.00	54200	20241011	-26.01	30050	20240201	33.44	54200	-26.01	20241011	30050	33.44	20240201	54200	-26.01	20241011	30050	33.44	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	146	N	N
51	20241220	150315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-250	5	-0.62	619874450	15424	45.67	40500	40700	39800	52500	28350	40450	40188.85	14.23	0	3158	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11654	18.31	1.52	12	0.05	2195.00	26401.00	54200	20241011	-25.83	30050	20240201	33.78	54200	-25.83	20241011	30050	33.78	20240201	54200	-25.83	20241011	30050	33.78	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	51	N	N
52	20241220	140316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-250	5	-0.62	544512150	13552	40.12	40500	40700	39800	52500	28350	40450	40179.35	14.23	0	2666	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11654	18.31	1.52	12	0.05	2195.00	26401.00	54200	20241011	-25.83	30050	20240201	33.78	54200	-25.83	20241011	30050	33.78	20240201	54200	-25.83	20241011	30050	33.78	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	51	N	N
53	20241220	130315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40000	-450	5	-1.11	401405650	9970	29.52	40500	40700	39950	52500	28350	40450	40261.24	14.23	0	549	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11597	18.22	1.52	12	0.03	2195.00	26401.00	54200	20241011	-26.20	30050	20240201	33.11	54200	-26.20	20241011	30050	33.11	20240201	54200	-26.20	20241011	30050	33.11	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	51	N	N
54	20241220	120314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-300	5	-0.74	273130150	6769	20.04	40500	40700	40100	52500	28350	40450	40350.06	14.23	0	538	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11640	18.29	1.52	12	0.02	2195.00	26401.00	54200	20241011	-25.92	30050	20240201	33.61	54200	-25.92	20241011	30050	33.61	20240201	54200	-25.92	20241011	30050	33.61	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	51	N	N
55	20241220	110314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40250	-200	5	-0.49	221225000	5481	16.23	40500	40700	40100	52500	28350	40450	40362.06	14.23	0	100	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11669	18.34	1.52	12	0.02	2195.00	26401.00	54200	20241011	-25.74	30050	20240201	33.94	54200	-25.74	20241011	30050	33.94	20240201	54200	-25.74	20241011	30050	33.94	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	51	N	N
56	20241220	100315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40500	50	2	0.12	125733600	3116	9.23	40500	40700	40150	52500	28350	40450	40350.77	14.23	0	-223	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11741	18.45	1.53	12	0.01	2195.00	26401.00	54200	20241011	-25.28	30050	20240201	34.78	54200	-25.28	20241011	30050	34.78	20240201	54200	-25.28	20241011	30050	34.78	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	51	N	N
57	20241220	090316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40250	-200	5	-0.49	28633200	708	2.10	40500	40700	40250	52500	28350	40450	40442.31	14.23	0	-509	42150	41300	40850	40000	39550	41075	39775	1450	12050	5000	28310	50	1	28991282	11669	18.34	1.52	12	0.00	2195.00	26401.00	54200	20241011	-25.74	30050	20240201	33.94	54200	-25.74	20241011	30050	33.94	20240201	54200	-25.74	20241011	30050	33.94	20240201	0.57	N	014820	5000	1449 억	4125467	N	N	51	N	N
58	20241219	160315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-2100	5	-4.94	1374448300	33663	295.00	41350	41700	40400	55300	29800	42550	40830.15	14.25	0	-5982	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11727	18.43	1.53	12	0.12	2195.00	26401.00	54200	20241011	-25.37	30050	20240201	34.61	54200	-25.37	20241011	30050	34.61	20240201	54200	-25.37	20241011	30050	34.61	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	51	N	N
59	20241219	150313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40700	-1850	5	-4.35	1208513550	29570	259.14	41350	41700	40400	55300	29800	42550	40869.58	14.25	0	-4537	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11799	18.54	1.54	12	0.10	2195.00	26401.00	54200	20241011	-24.91	30050	20240201	35.44	54200	-24.91	20241011	30050	35.44	20240201	54200	-24.91	20241011	30050	35.44	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	175	N	N
60	20241219	140314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-1700	5	-4.00	851549500	20784	182.14	41350	41700	40600	55300	29800	42550	40971.40	14.25	0	-971	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11843	18.61	1.55	12	0.07	2195.00	26401.00	54200	20241011	-24.63	30050	20240201	35.94	54200	-24.63	20241011	30050	35.94	20240201	54200	-24.63	20241011	30050	35.94	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	175	N	N
61	20241219	130313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-1450	5	-3.41	715285050	17456	152.98	41350	41700	40600	55300	29800	42550	40976.46	14.25	0	-1567	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11915	18.72	1.56	12	0.06	2195.00	26401.00	54200	20241011	-24.17	30050	20240201	36.77	54200	-24.17	20241011	30050	36.77	20240201	54200	-24.17	20241011	30050	36.77	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	175	N	N
62	20241219	120314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-1450	5	-3.41	594567600	14511	127.17	41350	41700	40600	55300	29800	42550	40973.58	14.25	0	-2551	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11915	18.72	1.56	12	0.05	2195.00	26401.00	54200	20241011	-24.17	30050	20240201	36.77	54200	-24.17	20241011	30050	36.77	20240201	54200	-24.17	20241011	30050	36.77	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	175	N	N
63	20241219	110314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40800	-1750	5	-4.11	476872150	11635	101.96	41350	41700	40600	55300	29800	42550	40986.00	14.25	0	-3503	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11828	18.59	1.55	12	0.04	2195.00	26401.00	54200	20241011	-24.72	30050	20240201	35.77	54200	-24.72	20241011	30050	35.77	20240201	54200	-24.72	20241011	30050	35.77	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	175	N	N
64	20241219	100314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41050	-1500	5	-3.53	201660400	4900	42.94	41350	41700	40800	55300	29800	42550	41155.18	14.25	0	-1288	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11901	18.70	1.55	12	0.02	2195.00	26401.00	54200	20241011	-24.26	30050	20240201	36.61	54200	-24.26	20241011	30050	36.61	20240201	54200	-24.26	20241011	30050	36.61	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	175	N	N
65	20241219	090314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41150	-1400	5	-3.29	43036200	1046	9.17	41350	41700	40800	55300	29800	42550	41143.59	14.25	0	-93	43483	43016	42633	42166	41783	42825	41975	1450	12750	5000	29780	50	1	28991282	11930	18.75	1.56	12	0.00	2195.00	26401.00	54200	20241011	-24.08	30050	20240201	36.94	54200	-24.08	20241011	30050	36.94	20240201	54200	-24.08	20241011	30050	36.94	20240201	0.58	N	014820	5000	1449 억	4130094	N	N	175	N	N
66	20241218	160313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42550	50	2	0.12	484607050	11399	58.55	43100	43100	42250	55200	29750	42500	42513.11	14.25	0	1573	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12336	19.38	1.61	12	0.04	2195.00	26401.00	54200	20241011	-21.49	30050	20240201	41.60	54200	-21.49	20241011	30050	41.60	20240201	54200	-21.49	20241011	30050	41.60	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	175	N	N
67	20241218	150314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-150	5	-0.35	446267100	10495	53.90	43100	43100	42250	55200	29750	42500	42521.88	14.25	0	1472	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12278	19.29	1.60	12	0.04	2195.00	26401.00	54200	20241011	-21.86	30050	20240201	40.93	54200	-21.86	20241011	30050	40.93	20240201	54200	-21.86	20241011	30050	40.93	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	187	N	N
68	20241218	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42400	-100	5	-0.24	375186200	8817	45.29	43100	43100	42250	55200	29750	42500	42552.59	14.25	0	1372	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12292	19.32	1.61	12	0.03	2195.00	26401.00	54200	20241011	-21.77	30050	20240201	41.10	54200	-21.77	20241011	30050	41.10	20240201	54200	-21.77	20241011	30050	41.10	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	187	N	N
69	20241218	130313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-150	5	-0.35	300995200	7070	36.31	43100	43100	42250	55200	29750	42500	42573.58	14.25	0	1053	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12278	19.29	1.60	12	0.02	2195.00	26401.00	54200	20241011	-21.86	30050	20240201	40.93	54200	-21.86	20241011	30050	40.93	20240201	54200	-21.86	20241011	30050	40.93	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	187	N	N
70	20241218	120315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42700	200	2	0.47	181930750	4269	21.93	43100	43100	42350	55200	29750	42500	42616.71	14.25	0	724	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12379	19.45	1.62	12	0.01	2195.00	26401.00	54200	20241011	-21.22	30050	20240201	42.10	54200	-21.22	20241011	30050	42.10	20240201	54200	-21.22	20241011	30050	42.10	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	187	N	N
71	20241218	110314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42550	50	2	0.12	137846950	3234	16.61	43100	43100	42350	55200	29750	42500	42624.29	14.25	0	540	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12336	19.38	1.61	12	0.01	2195.00	26401.00	54200	20241011	-21.49	30050	20240201	41.60	54200	-21.49	20241011	30050	41.60	20240201	54200	-21.49	20241011	30050	41.60	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	187	N	N
72	20241218	100314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42450	-50	5	-0.12	86631750	2028	10.42	43100	43100	42450	55200	29750	42500	42717.83	14.25	0	299	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12307	19.34	1.61	12	0.01	2195.00	26401.00	54200	20241011	-21.68	30050	20240201	41.26	54200	-21.68	20241011	30050	41.26	20240201	54200	-21.68	20241011	30050	41.26	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	187	N	N
73	20241218	090315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42750	250	2	0.59	8251350	192	0.99	43100	43100	42700	55200	29750	42500	42975.78	14.25	0	40	44600	43550	42900	41850	41200	43225	41525	1450	12700	5000	29750	50	1	28991282	12394	19.48	1.62	12	0.00	2195.00	26401.00	54200	20241011	-21.13	30050	20240201	42.26	54200	-21.13	20241011	30050	42.26	20240201	54200	-21.13	20241011	30050	42.26	20240201	0.58	N	014820	5000	1449 억	4130465	N	N	187	N	N
74	20241217	160312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-900	5	-2.07	829932950	19457	82.54	43900	43950	42250	56400	30400	43400	42654.68	14.25	0	959	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12321	19.36	1.61	12	0.07	2195.00	26401.00	54200	20241011	-21.59	30050	20240201	41.43	54200	-21.59	20241011	30050	41.43	20240201	54200	-21.59	20241011	30050	41.43	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	187	N	N
75	20241217	150313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-1050	5	-2.42	764124500	17907	75.96	43900	43950	42250	56400	30400	43400	42671.79	14.25	0	933	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12278	19.29	1.60	12	0.06	2195.00	26401.00	54200	20241011	-21.86	30050	20240201	40.93	54200	-21.86	20241011	30050	40.93	20240201	54200	-21.86	20241011	30050	40.93	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	479	N	N
76	20241217	140315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-900	5	-2.07	690195800	16164	68.57	43900	43950	42250	56400	30400	43400	42699.52	14.25	0	649	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12321	19.36	1.61	12	0.06	2195.00	26401.00	54200	20241011	-21.59	30050	20240201	41.43	54200	-21.59	20241011	30050	41.43	20240201	54200	-21.59	20241011	30050	41.43	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	479	N	N
77	20241217	130309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	-1100	5	-2.53	627487400	14686	62.30	43900	43950	42300	56400	30400	43400	42726.86	14.25	0	657	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12263	19.27	1.60	12	0.05	2195.00	26401.00	54200	20241011	-21.96	30050	20240201	40.77	54200	-21.96	20241011	30050	40.77	20240201	54200	-21.96	20241011	30050	40.77	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	479	N	N
78	20241217	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-900	5	-2.07	548443300	12821	54.39	43900	43950	42350	56400	30400	43400	42776.90	14.25	0	1393	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12321	19.36	1.61	12	0.04	2195.00	26401.00	54200	20241011	-21.59	30050	20240201	41.43	54200	-21.59	20241011	30050	41.43	20240201	54200	-21.59	20241011	30050	41.43	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	479	N	N
79	20241217	110312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-900	5	-2.07	458899200	10717	45.46	43900	43950	42350	56400	30400	43400	42819.69	14.25	0	1049	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12321	19.36	1.61	12	0.04	2195.00	26401.00	54200	20241011	-21.59	30050	20240201	41.43	54200	-21.59	20241011	30050	41.43	20240201	54200	-21.59	20241011	30050	41.43	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	479	N	N
80	20241217	100309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42400	-1000	5	-2.30	403674400	9417	39.95	43900	43950	42400	56400	30400	43400	42866.50	14.25	0	856	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12292	19.32	1.61	12	0.03	2195.00	26401.00	54200	20241011	-21.77	30050	20240201	41.10	54200	-21.77	20241011	30050	41.10	20240201	54200	-21.77	20241011	30050	41.10	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	479	N	N
81	20241217	090312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43950	550	2	1.27	27256100	624	2.65	43900	43950	43500	56400	30400	43400	43680.10	14.25	0	186	44666	44032	43066	42432	41466	44350	42750	1450	13000	5000	30380	50	1	28991282	12742	20.02	1.66	12	0.00	2195.00	26401.00	54200	20241011	-18.91	30050	20240201	46.26	54200	-18.91	20241011	30050	46.26	20240201	54200	-18.91	20241011	30050	46.26	20240201	0.57	N	014820	5000	1449 억	4132301	N	N	479	N	N
82	20241216	160312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43400	1400	2	3.33	1014850000	23570	55.50	42200	43700	42100	54600	29400	42000	43055.58	14.24	0	7858	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12582	19.77	1.64	12	0.08	2195.00	26401.00	54200	20241011	-19.93	30050	20240201	44.43	54200	-19.93	20241011	30050	44.43	20240201	54200	-19.93	20241011	30050	44.43	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	479	N	N
83	20241216	150312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43300	1300	2	3.10	961136850	22332	52.59	42200	43700	42100	54600	29400	42000	43038.55	14.24	0	8581	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12553	19.73	1.64	12	0.08	2195.00	26401.00	54200	20241011	-20.11	30050	20240201	44.09	54200	-20.11	20241011	30050	44.09	20240201	54200	-20.11	20241011	30050	44.09	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	272	N	N
84	20241216	140311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43400	1400	2	3.33	884076200	20552	48.40	42200	43700	42100	54600	29400	42000	43016.55	14.24	0	8990	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12582	19.77	1.64	12	0.07	2195.00	26401.00	54200	20241011	-19.93	30050	20240201	44.43	54200	-19.93	20241011	30050	44.43	20240201	54200	-19.93	20241011	30050	44.43	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	272	N	N
85	20241216	130313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43700	1700	2	4.05	786981000	18316	43.13	42200	43700	42100	54600	29400	42000	42966.86	14.24	0	8785	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12669	19.91	1.66	12	0.06	2195.00	26401.00	54200	20241011	-19.37	30050	20240201	45.42	54200	-19.37	20241011	30050	45.42	20240201	54200	-19.37	20241011	30050	45.42	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	272	N	N
86	20241216	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43300	1300	2	3.10	599370250	13995	32.96	42200	43350	42100	54600	29400	42000	42827.46	14.24	0	5571	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12553	19.73	1.64	12	0.05	2195.00	26401.00	54200	20241011	-20.11	30050	20240201	44.09	54200	-20.11	20241011	30050	44.09	20240201	54200	-20.11	20241011	30050	44.09	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	272	N	N
87	20241216	110312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42750	750	2	1.79	398002450	9317	21.94	42200	43200	42100	54600	29400	42000	42717.88	14.24	0	3339	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12394	19.48	1.62	12	0.03	2195.00	26401.00	54200	20241011	-21.13	30050	20240201	42.26	54200	-21.13	20241011	30050	42.26	20240201	54200	-21.13	20241011	30050	42.26	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	272	N	N
88	20241216	100313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	500	2	1.19	287277450	6718	15.82	42200	43200	42100	54600	29400	42000	42762.35	14.24	0	2638	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12321	19.36	1.61	12	0.02	2195.00	26401.00	54200	20241011	-21.59	30050	20240201	41.43	54200	-21.59	20241011	30050	41.43	20240201	54200	-21.59	20241011	30050	41.43	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	272	N	N
89	20241216	090312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42400	400	2	0.95	21410150	503	1.18	42200	42850	42100	54600	29400	42000	42564.91	14.24	0	258	44166	43082	42116	41032	40066	42600	40550	1450	12600	5000	29400	50	1	28991282	12292	19.32	1.61	12	0.00	2195.00	26401.00	54200	20241011	-21.77	30050	20240201	41.10	54200	-21.77	20241011	30050	41.10	20240201	54200	-21.77	20241011	30050	41.10	20240201	0.56	N	014820	5000	1449 억	4126925	N	N	272	N	N
90	20241213	160306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-1100	5	-2.55	1762270950	42049	149.34	42800	43200	41150	56000	30200	43100	41909.92	14.26	0	-5826	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12176	19.13	1.59	12	0.15	2195.00	26401.00	54200	20241011	-22.51	30050	20240201	39.77	54200	-22.51	20241011	30050	39.77	20240201	54200	-22.51	20241011	30050	39.77	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	272	N	N
91	20241213	150312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-1050	5	-2.44	1677740000	40036	142.19	42800	43200	41150	56000	30200	43100	41905.78	14.26	0	-5516	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12191	19.16	1.59	12	0.14	2195.00	26401.00	54200	20241011	-22.42	30050	20240201	39.93	54200	-22.42	20241011	30050	39.93	20240201	54200	-22.42	20241011	30050	39.93	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	128	N	N
92	20241213	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-1150	5	-2.67	1548436000	36954	131.25	42800	43200	41150	56000	30200	43100	41901.72	14.26	0	-5713	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12162	19.11	1.59	12	0.13	2195.00	26401.00	54200	20241011	-22.60	30050	20240201	39.60	54200	-22.60	20241011	30050	39.60	20240201	54200	-22.60	20241011	30050	39.60	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	128	N	N
93	20241213	130313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-1100	5	-2.55	1422978400	33962	120.62	42800	43200	41150	56000	30200	43100	41899.13	14.26	0	-6311	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12176	19.13	1.59	12	0.12	2195.00	26401.00	54200	20241011	-22.51	30050	20240201	39.77	54200	-22.51	20241011	30050	39.77	20240201	54200	-22.51	20241011	30050	39.77	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	128	N	N
94	20241213	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-1100	5	-2.55	1294841750	30913	109.79	42800	43200	41150	56000	30200	43100	41886.64	14.26	0	-7981	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12176	19.13	1.59	12	0.11	2195.00	26401.00	54200	20241011	-22.51	30050	20240201	39.77	54200	-22.51	20241011	30050	39.77	20240201	54200	-22.51	20241011	30050	39.77	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	128	N	N
95	20241213	110312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41550	-1550	5	-3.60	1066261950	25460	90.42	42800	43200	41150	56000	30200	43100	41879.89	14.26	0	-10805	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12046	18.93	1.57	12	0.09	2195.00	26401.00	54200	20241011	-23.34	30050	20240201	38.27	54200	-23.34	20241011	30050	38.27	20240201	54200	-23.34	20241011	30050	38.27	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	128	N	N
96	20241213	100311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-1300	5	-3.02	486450850	11499	40.84	42800	43200	41700	56000	30200	43100	42303.75	14.26	0	-2498	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12118	19.04	1.58	12	0.04	2195.00	26401.00	54200	20241011	-22.88	30050	20240201	39.10	54200	-22.88	20241011	30050	39.10	20240201	54200	-22.88	20241011	30050	39.10	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	128	N	N
97	20241213	090312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42850	-250	5	-0.58	28245900	659	2.34	42800	43200	42800	56000	30200	43100	42861.76	14.26	0	-265	44133	43616	42733	42216	41333	43175	41775	1450	12900	5000	30170	50	1	28991282	12423	19.52	1.62	12	0.00	2195.00	26401.00	54200	20241011	-20.94	30050	20240201	42.60	54200	-20.94	20241011	30050	42.60	20240201	54200	-20.94	20241011	30050	42.60	20240201	0.56	N	014820	5000	1449 억	4133052	N	N	128	N	N
98	20241212	160312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43100	600	2	1.41	1192450100	27938	220.71	43250	43250	41850	55200	29750	42500	42681.37	14.25	0	888	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12495	19.64	1.63	12	0.10	2195.00	26401.00	54200	20241011	-20.48	30050	20240201	43.43	54200	-20.48	20241011	30050	43.43	20240201	54200	-20.48	20241011	30050	43.43	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	125	N	N
99	20241212	150311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42850	350	2	0.82	605770550	14323	113.15	43250	43250	41850	55200	29750	42500	42293.55	14.25	0	-2879	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12423	19.52	1.62	12	0.05	2195.00	26401.00	54200	20241011	-20.94	30050	20240201	42.60	54200	-20.94	20241011	30050	42.60	20240201	54200	-20.94	20241011	30050	42.60	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	14	N	N
100	20241212	140311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-450	5	-1.06	485918150	11496	90.82	43250	43250	41850	55200	29750	42500	42268.45	14.25	0	-3496	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12191	19.16	1.59	12	0.04	2195.00	26401.00	54200	20241011	-22.42	30050	20240201	39.93	54200	-22.42	20241011	30050	39.93	20240201	54200	-22.42	20241011	30050	39.93	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	14	N	N
101	20241212	130310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-450	5	-1.06	451568200	10679	84.37	43250	43250	41850	55200	29750	42500	42285.63	14.25	0	-3158	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12191	19.16	1.59	12	0.04	2195.00	26401.00	54200	20241011	-22.42	30050	20240201	39.93	54200	-22.42	20241011	30050	39.93	20240201	54200	-22.42	20241011	30050	39.93	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	14	N	N
102	20241212	120309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-350	5	-0.82	368306100	8695	68.69	43250	43250	41900	55200	29750	42500	42358.38	14.25	0	-2214	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12220	19.20	1.60	12	0.03	2195.00	26401.00	54200	20241011	-22.23	30050	20240201	40.27	54200	-22.23	20241011	30050	40.27	20240201	54200	-22.23	20241011	30050	40.27	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	14	N	N
103	20241212	110309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-350	5	-0.82	327691300	7733	61.09	43250	43250	41900	55200	29750	42500	42375.70	14.25	0	-1892	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12220	19.20	1.60	12	0.03	2195.00	26401.00	54200	20241011	-22.23	30050	20240201	40.27	54200	-22.23	20241011	30050	40.27	20240201	54200	-22.23	20241011	30050	40.27	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	14	N	N
104	20241212	100308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-150	5	-0.35	187301300	4400	34.76	43250	43250	42200	55200	29750	42500	42568.48	14.25	0	-9	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12278	19.29	1.60	12	0.02	2195.00	26401.00	54200	20241011	-21.86	30050	20240201	40.93	54200	-21.86	20241011	30050	40.93	20240201	54200	-21.86	20241011	30050	40.93	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	14	N	N
105	20241212	090310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43200	700	2	1.65	5189950	120	0.95	43250	43250	43200	55200	29750	42500	43249.58	14.25	0	13	43133	42816	42283	41966	41433	42975	42125	1450	12700	5000	29750	50	1	28991282	12524	19.68	1.64	12	0.00	2195.00	26401.00	54200	20241011	-20.30	30050	20240201	43.76	54200	-20.30	20241011	30050	43.76	20240201	54200	-20.30	20241011	30050	43.76	20240201	0.56	N	014820	5000	1449 억	4132260	N	N	14	N	N
106	20241211	160308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	750	2	1.80	532726500	12640	67.30	41750	42600	41750	54200	29250	41750	42144.99	14.27	0	-2321	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12321	19.36	1.61	12	0.04	2195.00	26401.00	54200	20241011	-21.59	30050	20240201	41.43	54200	-21.59	20241011	30050	41.43	20240201	54200	-21.59	20241011	30050	41.43	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	14	N	N
107	20241211	150230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42450	700	2	1.68	468639550	11131	59.27	41750	42600	41750	54200	29250	41750	42102.20	14.27	0	-2635	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12307	19.34	1.61	12	0.04	2195.00	26401.00	54200	20241011	-21.68	30050	20240201	41.26	54200	-21.68	20241011	30050	41.26	20240201	54200	-21.68	20241011	30050	41.26	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	71	N	N
108	20241211	140310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	100	2	0.24	420888300	10000	53.25	41750	42600	41750	54200	29250	41750	42088.83	14.27	0	-2481	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12133	19.07	1.59	12	0.03	2195.00	26401.00	54200	20241011	-22.79	30050	20240201	39.27	54200	-22.79	20241011	30050	39.27	20240201	54200	-22.79	20241011	30050	39.27	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	71	N	N
109	20241211	130311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	100	2	0.24	329650450	7819	41.63	41750	42600	41750	54200	29250	41750	42160.18	14.27	0	-2398	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12133	19.07	1.59	12	0.03	2195.00	26401.00	54200	20241011	-22.79	30050	20240201	39.27	54200	-22.79	20241011	30050	39.27	20240201	54200	-22.79	20241011	30050	39.27	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	71	N	N
110	20241211	120312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	100	2	0.24	290315000	6879	36.63	41750	42600	41750	54200	29250	41750	42203.08	14.27	0	-1731	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12133	19.07	1.59	12	0.02	2195.00	26401.00	54200	20241011	-22.79	30050	20240201	39.27	54200	-22.79	20241011	30050	39.27	20240201	54200	-22.79	20241011	30050	39.27	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	71	N	N
111	20241211	110310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42200	450	2	1.08	248963950	5891	31.37	41750	42600	41750	54200	29250	41750	42261.75	14.27	0	-1678	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12234	19.23	1.60	12	0.02	2195.00	26401.00	54200	20241011	-22.14	30050	20240201	40.43	54200	-22.14	20241011	30050	40.43	20240201	54200	-22.14	20241011	30050	40.43	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	71	N	N
112	20241211	100310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	400	2	0.96	174823600	4134	22.01	41750	42600	41750	54200	29250	41750	42289.21	14.27	0	-921	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12220	19.20	1.60	12	0.01	2195.00	26401.00	54200	20241011	-22.23	30050	20240201	40.27	54200	-22.23	20241011	30050	40.27	20240201	54200	-22.23	20241011	30050	40.27	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	71	N	N
113	20241211	090311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	100	2	0.24	11318850	271	1.44	41750	42100	41750	54200	29250	41750	41766.97	14.27	0	92	42716	42232	41366	40882	40016	42475	41125	1450	12450	5000	29220	50	1	28991282	12133	19.07	1.59	12	0.00	2195.00	26401.00	54200	20241011	-22.79	30050	20240201	39.27	54200	-22.79	20241011	30050	39.27	20240201	54200	-22.79	20241011	30050	39.27	20240201	0.58	N	014820	5000	1449 억	4135647	N	N	71	N	N
114	20241210	160309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	1600	2	3.99	775526300	18703	46.14	40500	41850	40500	52100	28150	40150	41465.34	14.26	0	-300	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	12104	19.02	1.58	12	0.06	2195.00	26401.00	54200	20241011	-22.97	30050	20240201	38.94	54200	-22.97	20241011	30050	38.94	20240201	54200	-22.97	20241011	30050	38.94	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	71	N	N
115	20241210	150309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	1600	2	3.99	730156450	17617	43.46	40500	41850	40500	52100	28150	40150	41446.13	14.26	0	-442	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	12104	19.02	1.58	12	0.06	2195.00	26401.00	54200	20241011	-22.97	30050	20240201	38.94	54200	-22.97	20241011	30050	38.94	20240201	54200	-22.97	20241011	30050	38.94	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	209	N	N
116	20241210	140309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41700	1550	2	3.86	679252050	16397	40.45	40500	41850	40500	52100	28150	40150	41425.39	14.26	0	-204	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	12089	19.00	1.58	12	0.06	2195.00	26401.00	54200	20241011	-23.06	30050	20240201	38.77	54200	-23.06	20241011	30050	38.77	20240201	54200	-23.06	20241011	30050	38.77	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	209	N	N
117	20241210	130308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	1450	2	3.61	562825150	13603	33.56	40500	41800	40500	52100	28150	40150	41375.08	14.26	0	-619	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	12060	18.95	1.58	12	0.05	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	54200	-23.25	20241011	30050	38.44	20240201	54200	-23.25	20241011	30050	38.44	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	209	N	N
118	20241210	120308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	1450	2	3.61	521216550	12600	31.09	40500	41800	40500	52100	28150	40150	41366.39	14.26	0	-365	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	12060	18.95	1.58	12	0.04	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	54200	-23.25	20241011	30050	38.44	20240201	54200	-23.25	20241011	30050	38.44	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	209	N	N
119	20241210	110308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41500	1350	2	3.36	485532150	11741	28.97	40500	41800	40500	52100	28150	40150	41353.56	14.26	0	-143	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	12031	18.91	1.57	12	0.04	2195.00	26401.00	54200	20241011	-23.43	30050	20240201	38.10	54200	-23.43	20241011	30050	38.10	20240201	54200	-23.43	20241011	30050	38.10	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	209	N	N
120	20241210	100308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	1450	2	3.61	284275850	6898	17.02	40500	41700	40500	52100	28150	40150	41211.34	14.26	0	1236	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	12060	18.95	1.58	12	0.02	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	54200	-23.25	20241011	30050	38.44	20240201	54200	-23.25	20241011	30050	38.44	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	209	N	N
121	20241210	090311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40800	650	2	1.62	71429950	1756	4.33	40500	41550	40500	52100	28150	40150	40677.65	14.26	0	-25	44083	42116	41133	39166	38183	41625	38675	1450	11950	5000	28100	50	1	28991282	11828	18.59	1.55	12	0.01	2195.00	26401.00	54200	20241011	-24.72	30050	20240201	35.77	54200	-24.72	20241011	30050	35.77	20240201	54200	-24.72	20241011	30050	35.77	20240201	0.59	N	014820	5000	1449 억	4135154	N	N	209	N	N
122	20241209	160306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-2850	5	-6.63	1656964400	40289	143.04	43100	43100	40150	55900	30100	43000	41129.94	14.27	0	-94	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	11640	18.29	1.52	12	0.14	2195.00	26401.00	54200	20241011	-25.92	30050	20240201	33.61	54200	-25.92	20241011	30050	33.61	20240201	54200	-25.92	20241011	30050	33.61	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	209	N	N
123	20241209	150309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-2600	5	-6.05	1565077450	38006	134.93	43100	43100	40300	55900	30100	43000	41179.75	14.27	0	485	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	11712	18.41	1.53	12	0.13	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	54200	-25.46	20241011	30050	34.44	20240201	54200	-25.46	20241011	30050	34.44	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	358	N	N
124	20241209	140309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40700	-2300	5	-5.35	1432100000	34719	123.26	43100	43100	40450	55900	30100	43000	41248.31	14.27	0	79	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	11799	18.54	1.54	12	0.12	2195.00	26401.00	54200	20241011	-24.91	30050	20240201	35.44	54200	-24.91	20241011	30050	35.44	20240201	54200	-24.91	20241011	30050	35.44	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	358	N	N
125	20241209	130310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40550	-2450	5	-5.70	1215343050	29378	104.30	43100	43100	40450	55900	30100	43000	41369.16	14.27	0	-1866	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	11756	18.47	1.54	12	0.10	2195.00	26401.00	54200	20241011	-25.18	30050	20240201	34.94	54200	-25.18	20241011	30050	34.94	20240201	54200	-25.18	20241011	30050	34.94	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	358	N	N
126	20241209	120308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-1900	5	-4.42	966765650	23291	82.69	43100	43100	40800	55900	30100	43000	41508.12	14.27	0	-1763	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	11915	18.72	1.56	12	0.08	2195.00	26401.00	54200	20241011	-24.17	30050	20240201	36.77	54200	-24.17	20241011	30050	36.77	20240201	54200	-24.17	20241011	30050	36.77	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	358	N	N
127	20241209	110309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41450	-1550	5	-3.60	627661700	15021	53.33	43100	43100	41350	55900	30100	43000	41785.61	14.27	0	-2415	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	12017	18.88	1.57	12	0.05	2195.00	26401.00	54200	20241011	-23.52	30050	20240201	37.94	54200	-23.52	20241011	30050	37.94	20240201	54200	-23.52	20241011	30050	37.94	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	358	N	N
128	20241209	100308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	-900	5	-2.09	480350000	11477	40.75	43100	43100	41400	55900	30100	43000	41853.27	14.27	0	-2071	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	12205	19.18	1.59	12	0.04	2195.00	26401.00	54200	20241011	-22.32	30050	20240201	40.10	54200	-22.32	20241011	30050	40.10	20240201	54200	-22.32	20241011	30050	40.10	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	358	N	N
129	20241209	090307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	-700	5	-1.63	107934500	2558	9.08	43100	43100	41700	55900	30100	43000	42194.88	14.27	0	1583	44733	43866	42533	41666	40333	44300	42100	1450	12900	5000	30100	50	1	28991282	12263	19.27	1.60	12	0.01	2195.00	26401.00	54200	20241011	-21.96	30050	20240201	40.77	54200	-21.96	20241011	30050	40.77	20240201	54200	-21.96	20241011	30050	40.77	20240201	0.59	N	014820	5000	1449 억	4137678	N	N	358	N	N
130	20241206	160306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43000	600	2	1.42	1193393100	28098	165.35	41900	43400	41200	55100	29700	42400	42467.93	14.27	0	3843	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12466	19.59	1.63	12	0.10	2195.00	26401.00	54200	20241011	-20.66	30050	20240201	43.09	54200	-20.66	20241011	30050	43.09	20240201	54200	-20.66	20241011	30050	43.09	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	262	N	N
131	20241206	150307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43050	650	2	1.53	1113719200	26244	154.44	41900	43400	41200	55100	29700	42400	42437.10	14.27	0	4438	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12481	19.61	1.63	12	0.09	2195.00	26401.00	54200	20241011	-20.57	30050	20240201	43.26	54200	-20.57	20241011	30050	43.26	20240201	54200	-20.57	20241011	30050	43.26	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	329	N	N
132	20241206	140306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-50	5	-0.12	965239000	22784	134.08	41900	43300	41200	55100	29700	42400	42364.77	14.27	0	3640	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12278	19.29	1.60	12	0.08	2195.00	26401.00	54200	20241011	-21.86	30050	20240201	40.93	54200	-21.86	20241011	30050	40.93	20240201	54200	-21.86	20241011	30050	40.93	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	329	N	N
133	20241206	130307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42200	-200	5	-0.47	910931100	21502	126.53	41900	43300	41200	55100	29700	42400	42364.95	14.27	0	3297	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12234	19.23	1.60	12	0.07	2195.00	26401.00	54200	20241011	-22.14	30050	20240201	40.43	54200	-22.14	20241011	30050	40.43	20240201	54200	-22.14	20241011	30050	40.43	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	329	N	N
134	20241206	120305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42600	200	2	0.47	830372400	19608	115.39	41900	43300	41200	55100	29700	42400	42348.65	14.27	0	3282	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12350	19.41	1.61	12	0.07	2195.00	26401.00	54200	20241011	-21.40	30050	20240201	41.76	54200	-21.40	20241011	30050	41.76	20240201	54200	-21.40	20241011	30050	41.76	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	329	N	N
135	20241206	110306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41900	-500	5	-1.18	695045250	16418	96.62	41900	43300	41200	55100	29700	42400	42334.34	14.27	0	2711	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12147	19.09	1.59	12	0.06	2195.00	26401.00	54200	20241011	-22.69	30050	20240201	39.43	54200	-22.69	20241011	30050	39.43	20240201	54200	-22.69	20241011	30050	39.43	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	329	N	N
136	20241206	100304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42800	400	2	0.94	315941500	7378	43.42	41900	43300	41900	55100	29700	42400	42822.11	14.27	0	-29	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12408	19.50	1.62	12	0.03	2195.00	26401.00	54200	20241011	-21.03	30050	20240201	42.43	54200	-21.03	20241011	30050	42.43	20240201	54200	-21.03	20241011	30050	42.43	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	329	N	N
137	20241206	090306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43050	650	2	1.53	16487800	389	2.29	41900	43100	41900	55100	29700	42400	42385.09	14.27	0	57	44833	43616	42933	41716	41033	43275	41375	1450	12700	5000	29680	50	1	28991282	12481	19.61	1.63	12	0.00	2195.00	26401.00	54200	20241011	-20.57	30050	20240201	43.26	54200	-20.57	20241011	30050	43.26	20240201	54200	-20.57	20241011	30050	43.26	20240201	0.60	N	014820	5000	1449 억	4136329	N	N	329	N	N
138	20241205	160302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42400	-1400	5	-3.20	724616900	16867	76.01	43850	44150	42250	56900	30700	43800	42961.83	14.28	0	-3094	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12292	19.32	1.61	12	0.06	2195.00	26401.00	54200	20241011	-21.77	30050	20240201	41.10	54200	-21.77	20241011	30050	41.10	20240201	54200	-21.77	20241011	30050	41.10	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	329	N	N
139	20241205	150304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42650	-1150	5	-2.63	664520350	15450	69.62	43850	44150	42300	56900	30700	43800	43011.03	14.28	0	-3404	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12365	19.43	1.62	12	0.05	2195.00	26401.00	54200	20241011	-21.31	30050	20240201	41.93	54200	-21.31	20241011	30050	41.93	20240201	54200	-21.31	20241011	30050	41.93	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	111	N	N
140	20241205	140303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42800	-1000	5	-2.28	489967750	11344	51.12	43850	44150	42550	56900	30700	43800	43191.80	14.28	0	-3054	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12408	19.50	1.62	12	0.04	2195.00	26401.00	54200	20241011	-21.03	30050	20240201	42.43	54200	-21.03	20241011	30050	42.43	20240201	54200	-21.03	20241011	30050	42.43	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	111	N	N
141	20241205	130303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43000	-800	5	-1.83	340320650	7843	35.34	43850	44150	43000	56900	30700	43800	43391.64	14.28	0	-2674	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12466	19.59	1.63	12	0.03	2195.00	26401.00	54200	20241011	-20.66	30050	20240201	43.09	54200	-20.66	20241011	30050	43.09	20240201	54200	-20.66	20241011	30050	43.09	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	111	N	N
142	20241205	120303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43350	-450	5	-1.03	260006350	5984	26.97	43850	44150	43050	56900	30700	43800	43450.26	14.28	0	-1951	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12568	19.75	1.64	12	0.02	2195.00	26401.00	54200	20241011	-20.02	30050	20240201	44.26	54200	-20.02	20241011	30050	44.26	20240201	54200	-20.02	20241011	30050	44.26	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	111	N	N
143	20241205	110302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43400	-400	5	-0.91	234952950	5407	24.37	43850	44150	43050	56900	30700	43800	43453.48	14.28	0	-1894	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12582	19.77	1.64	12	0.02	2195.00	26401.00	54200	20241011	-19.93	30050	20240201	44.43	54200	-19.93	20241011	30050	44.43	20240201	54200	-19.93	20241011	30050	44.43	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	111	N	N
144	20241205	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43050	-750	5	-1.71	172533200	3968	17.88	43850	44150	43050	56900	30700	43800	43481.15	14.28	0	-1896	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12481	19.61	1.63	12	0.01	2195.00	26401.00	54200	20241011	-20.57	30050	20240201	43.26	54200	-20.57	20241011	30050	43.26	20240201	54200	-20.57	20241011	30050	43.26	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	111	N	N
145	20241205	090302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43600	-200	5	-0.46	33039100	754	3.40	43850	44150	43600	56900	30700	43800	43818.44	14.28	0	-679	45300	44550	43950	43200	42600	44475	43125	1450	13100	5000	30660	50	1	28991282	12640	19.86	1.65	12	0.00	2195.00	26401.00	54200	20241011	-19.56	30050	20240201	45.09	54200	-19.56	20241011	30050	45.09	20240201	54200	-19.56	20241011	30050	45.09	20240201	0.60	N	014820	5000	1449 억	4139113	N	N	111	N	N
146	20241204	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43800	-900	5	-2.01	975923200	22191	105.11	43800	44700	43350	58100	31300	44700	43978.61	14.27	0	2361	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12698	19.95	1.66	12	0.08	2195.00	26401.00	54200	20241011	-19.19	30050	20240201	45.76	54200	-19.19	20241011	30050	45.76	20240201	54200	-19.19	20241011	30050	45.76	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	111	N	N
147	20241204	150259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44150	-550	5	-1.23	905122150	20581	97.48	43800	44700	43350	58100	31300	44700	43978.53	14.27	0	2166	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12800	20.11	1.67	12	0.07	2195.00	26401.00	54200	20241011	-18.54	30050	20240201	46.92	54200	-18.54	20241011	30050	46.92	20240201	54200	-18.54	20241011	30050	46.92	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	435	N	N
148	20241204	140259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43700	-1000	5	-2.24	814613400	18521	87.72	43800	44700	43350	58100	31300	44700	43983.23	14.27	0	1621	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12669	19.91	1.66	12	0.06	2195.00	26401.00	54200	20241011	-19.37	30050	20240201	45.42	54200	-19.37	20241011	30050	45.42	20240201	54200	-19.37	20241011	30050	45.42	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	435	N	N
149	20241204	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43950	-750	5	-1.68	686792600	15606	73.92	43800	44700	43350	58100	31300	44700	44008.24	14.27	0	761	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12742	20.02	1.66	12	0.05	2195.00	26401.00	54200	20241011	-18.91	30050	20240201	46.26	54200	-18.91	20241011	30050	46.26	20240201	54200	-18.91	20241011	30050	46.26	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	435	N	N
150	20241204	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43650	-1050	5	-2.35	609340450	13832	65.51	43800	44700	43350	58100	31300	44700	44052.95	14.27	0	252	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12655	19.89	1.65	12	0.05	2195.00	26401.00	54200	20241011	-19.46	30050	20240201	45.26	54200	-19.46	20241011	30050	45.26	20240201	54200	-19.46	20241011	30050	45.26	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	435	N	N
151	20241204	110253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44050	-650	5	-1.45	452318350	10241	48.51	43800	44700	43650	58100	31300	44700	44167.40	14.27	0	975	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12771	20.07	1.67	12	0.04	2195.00	26401.00	54200	20241011	-18.73	30050	20240201	46.59	54200	-18.73	20241011	30050	46.59	20240201	54200	-18.73	20241011	30050	46.59	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	435	N	N
152	20241204	100254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44450	-250	5	-0.56	325372450	7372	34.92	43800	44700	43650	58100	31300	44700	44136.25	14.27	0	1623	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12887	20.25	1.68	12	0.03	2195.00	26401.00	54200	20241011	-17.99	30050	20240201	47.92	54200	-17.99	20241011	30050	47.92	20240201	54200	-17.99	20241011	30050	47.92	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	435	N	N
153	20241204	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44000	-700	5	-1.57	94507550	2153	10.20	43800	44000	43650	58100	31300	44700	43895.75	14.27	0	1587	45966	45332	44666	44032	43366	45650	44350	1450	13400	5000	31290	50	1	28991282	12756	20.05	1.67	12	0.01	2195.00	26401.00	54200	20241011	-18.82	30050	20240201	46.42	54200	-18.82	20241011	30050	46.42	20240201	54200	-18.82	20241011	30050	46.42	20240201	0.61	N	014820	5000	1449 억	4135979	N	N	435	N	N
154	20241203	160315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44700	1100	2	2.52	942945750	21113	49.42	44000	45300	44000	56600	30550	43600	44661.82	14.25	0	4788	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	12959	20.36	1.69	12	0.07	2195.00	26401.00	54200	20241011	-17.53	30050	20240201	48.75	54200	-17.53	20241011	30050	48.75	20240201	54200	-17.53	20241011	30050	48.75	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	435	N	N
155	20241203	150318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44700	1100	2	2.52	856527850	19177	44.89	44000	45300	44000	56600	30550	43600	44664.33	14.25	0	4336	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	12959	20.36	1.69	12	0.07	2195.00	26401.00	54200	20241011	-17.53	30050	20240201	48.75	54200	-17.53	20241011	30050	48.75	20240201	54200	-17.53	20241011	30050	48.75	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	138	N	N
156	20241203	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45050	1450	2	3.33	780358950	17478	40.91	44000	45300	44000	56600	30550	43600	44648.07	14.25	0	3559	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	13061	20.52	1.71	12	0.06	2195.00	26401.00	54200	20241011	-16.88	30050	20240201	49.92	54200	-16.88	20241011	30050	49.92	20240201	54200	-16.88	20241011	30050	49.92	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	138	N	N
157	20241203	130310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44950	1350	2	3.10	719797550	16129	37.75	44000	45300	44000	56600	30550	43600	44627.54	14.25	0	3009	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	13032	20.48	1.70	12	0.06	2195.00	26401.00	54200	20241011	-17.07	30050	20240201	49.58	54200	-17.07	20241011	30050	49.58	20240201	54200	-17.07	20241011	30050	49.58	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	138	N	N
158	20241203	120321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44550	950	2	2.18	620113050	13908	32.56	44000	45300	44000	56600	30550	43600	44586.79	14.25	0	2084	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	12916	20.30	1.69	12	0.05	2195.00	26401.00	54200	20241011	-17.80	30050	20240201	48.25	54200	-17.80	20241011	30050	48.25	20240201	54200	-17.80	20241011	30050	48.25	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	138	N	N
159	20241203	110309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44950	1350	2	3.10	475045000	10659	24.95	44000	45300	44000	56600	30550	43600	44567.50	14.25	0	421	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	13032	20.48	1.70	12	0.04	2195.00	26401.00	54200	20241011	-17.07	30050	20240201	49.58	54200	-17.07	20241011	30050	49.58	20240201	54200	-17.07	20241011	30050	49.58	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	138	N	N
160	20241203	100303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44150	550	2	1.26	186326750	4213	9.86	44000	44600	44000	56600	30550	43600	44226.62	14.25	0	135	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	12800	20.11	1.67	12	0.01	2195.00	26401.00	54200	20241011	-18.54	30050	20240201	46.92	54200	-18.54	20241011	30050	46.92	20240201	54200	-18.54	20241011	30050	46.92	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	138	N	N
161	20241203	090303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44050	450	2	1.03	38437550	869	2.03	44000	44600	44000	56600	30550	43600	44231.93	14.25	0	586	48400	46000	44600	42200	40800	45300	41500	1450	13000	5000	30520	50	1	28991282	12771	20.07	1.67	12	0.00	2195.00	26401.00	54200	20241011	-18.73	30050	20240201	46.59	54200	-18.73	20241011	30050	46.59	20240201	54200	-18.73	20241011	30050	46.59	20240201	0.61	N	014820	5000	1449 억	4132582	N	N	138	N	N
162	20241202	160255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43600	-1900	5	-4.18	1893734750	42559	106.03	45500	47000	43200	59100	31850	45500	44497.20	14.26	0	-7502	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	12640	19.86	1.65	12	0.15	2195.00	26401.00	54200	20241011	-19.56	30050	20240201	45.09	54200	-19.56	20241011	30050	45.09	20240201	54200	-19.56	20241011	30050	45.09	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	138	N	N
163	20241202	150316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43950	-1550	5	-3.41	1815176550	40759	101.55	45500	47000	43200	59100	31850	45500	44534.37	14.26	0	-7822	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	12742	20.02	1.66	12	0.14	2195.00	26401.00	54200	20241011	-18.91	30050	20240201	46.26	54200	-18.91	20241011	30050	46.26	20240201	54200	-18.91	20241011	30050	46.26	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	1	N	N
164	20241202	140306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44000	-1500	5	-3.30	1756330600	39419	98.21	45500	47000	43200	59100	31850	45500	44555.43	14.26	0	-7528	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	12756	20.05	1.67	12	0.14	2195.00	26401.00	54200	20241011	-18.82	30050	20240201	46.42	54200	-18.82	20241011	30050	46.42	20240201	54200	-18.82	20241011	30050	46.42	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	1	N	N
165	20241202	130310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43400	-2100	5	-4.62	1587568050	35583	88.65	45500	47000	43200	59100	31850	45500	44615.91	14.26	0	-7893	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	12582	19.77	1.64	12	0.12	2195.00	26401.00	54200	20241011	-19.93	30050	20240201	44.43	54200	-19.93	20241011	30050	44.43	20240201	54200	-19.93	20241011	30050	44.43	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	1	N	N
166	20241202	120312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43700	-1800	5	-3.96	1407051700	31433	78.31	45500	47000	43650	59100	31850	45500	44763.52	14.26	0	-6293	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	12669	19.91	1.66	12	0.11	2195.00	26401.00	54200	20241011	-19.37	30050	20240201	45.42	54200	-19.37	20241011	30050	45.42	20240201	54200	-19.37	20241011	30050	45.42	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	1	N	N
167	20241202	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44100	-1400	5	-3.08	1154484000	25677	63.97	45500	47000	44000	59100	31850	45500	44961.79	14.26	0	-3897	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	12785	20.09	1.67	12	0.09	2195.00	26401.00	54200	20241011	-18.63	30050	20240201	46.76	54200	-18.63	20241011	30050	46.76	20240201	54200	-18.63	20241011	30050	46.76	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	1	N	N
168	20241202	100256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44650	-850	5	-1.87	802322250	17714	44.13	45500	47000	44450	59100	31850	45500	45293.12	14.26	0	-87	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	12945	20.34	1.69	12	0.06	2195.00	26401.00	54200	20241011	-17.62	30050	20240201	48.59	54200	-17.62	20241011	30050	48.59	20240201	54200	-17.62	20241011	30050	48.59	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	1	N	N
169	20241202	090257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46800	1300	2	2.86	111528200	2422	6.03	45500	47000	45500	59100	31850	45500	46047.98	14.26	0	1558	48166	46832	46066	44732	43966	46450	44350	1450	13600	5000	31850	50	1	28991282	13568	21.32	1.77	12	0.01	2195.00	26401.00	54200	20241011	-13.65	30050	20240201	55.74	54200	-13.65	20241011	30050	55.74	20240201	54200	-13.65	20241011	30050	55.74	20240201	0.61	N	014820	5000	1449 억	4134697	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History