KissMeData/010950/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160304	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
3	20231229	150302	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
4	20231229	140301	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
5	20231229	130301	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
6	20231229	120301	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
7	20231229	110253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
8	20231229	100254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
9	20231229	090254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14453770600	208248	60.82	68900	69700	68600	89500	48300	68900	69404.75	76.96	150080	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86645656	N	N	1121	N	N
10	20231228	160252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	14363671300	206954	60.45	68900	69700	68600	89500	48300	68900	69404.75	76.80	-31873	53904	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	1121	N	N
11	20231228	150255	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69500	600	2	0.87	12168936700	175413	51.23	68900	69700	68600	89500	48300	68900	69373.06	76.80	-31873	49329	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78245	3.85	0.96	12	0.16	18047.00	72770.00	92000	20230127	-24.46	62200	20230707	11.74	92000	-24.46	20230127	62200	11.74	20230707	92000	-24.46	20230127	62200	11.74	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	441	N	N
12	20231228	140254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	9718548800	140194	40.95	68900	69700	68600	89500	48300	68900	69322.15	76.80	-31873	44531	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.12	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	441	N	N
13	20231228	130252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	8402169000	121273	35.42	68900	69700	68600	89500	48300	68900	69283.10	76.80	-31873	42838	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.11	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	441	N	N
14	20231228	120253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	700	2	1.02	7207338700	104105	30.41	68900	69600	68600	89500	48300	68900	69231.44	76.80	-31873	36883	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78358	3.86	0.96	12	0.09	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	441	N	N
15	20231228	110252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	500	2	0.73	5162000500	74663	21.81	68900	69400	68600	89500	48300	68900	69137.33	76.80	-31873	17890	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78132	3.85	0.95	12	0.07	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	441	N	N
16	20231228	100251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	400	2	0.58	3044015900	44047	12.86	68900	69400	68600	89500	48300	68900	69108.36	76.80	-31873	17979	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	78020	3.84	0.95	12	0.04	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	441	N	N
17	20231228	090251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	100	2	0.15	463060400	6722	1.96	68900	69100	68600	89500	48300	68900	68887.30	76.80	-31873	1894	69700	69300	68700	68300	67700	69000	68000	2815	20600	2500	53740	100	1	112582792	77682	3.82	0.95	12	0.01	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.29	N	010950	2500	2814 억	86463703	N	N	441	N	N
18	20231227	160252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-1700	5	-2.41	23011764300	335820	83.15	69100	69100	68100	91700	49500	70600	68522.38	76.91	932	-78883	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77570	3.82	0.95	12	0.30	18047.00	72770.00	92000	20230127	-25.11	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	92000	-25.11	20230127	62200	10.77	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	441	N	N
19	20231227	150253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-2000	5	-2.83	20871533400	304693	75.44	69100	69100	68100	91700	49500	70600	68500.10	76.91	932	-72807	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77232	3.80	0.94	12	0.27	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	454	N	N
20	20231227	140253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-2100	5	-2.97	18284578200	266970	66.10	69100	69100	68100	91700	49500	70600	68489.14	76.91	932	-66671	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77119	3.80	0.94	12	0.24	18047.00	72770.00	92000	20230127	-25.54	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	92000	-25.54	20230127	62200	10.13	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	454	N	N
21	20231227	130251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	-2200	5	-3.12	16716619300	244085	60.43	69100	69100	68100	91700	49500	70600	68486.75	76.91	932	-65478	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77007	3.79	0.94	12	0.22	18047.00	72770.00	92000	20230127	-25.65	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	92000	-25.65	20230127	62200	9.97	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	454	N	N
22	20231227	120250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-2100	5	-2.97	15564255000	227250	56.27	69100	69100	68100	91700	49500	70600	68489.43	76.91	932	-64728	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77119	3.80	0.94	12	0.20	18047.00	72770.00	92000	20230127	-25.54	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	92000	-25.54	20230127	62200	10.13	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	454	N	N
23	20231227	110252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	-2200	5	-3.12	14454229700	211025	52.25	69100	69100	68100	91700	49500	70600	68495.19	76.91	932	-62601	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77007	3.79	0.94	12	0.19	18047.00	72770.00	92000	20230127	-25.65	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	92000	-25.65	20230127	62200	9.97	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	454	N	N
24	20231227	100252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-2000	5	-2.83	11128420100	162437	40.22	69100	69100	68100	91700	49500	70600	68508.95	76.91	932	-42304	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77232	3.80	0.94	12	0.14	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	454	N	N
25	20231227	090253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-2100	5	-2.97	1584204300	23013	5.70	69100	69100	68400	91700	49500	70600	68838.39	76.91	932	-2513	71466	71032	70466	70032	69466	71250	70250	2815	21100	2500	55060	100	1	112582792	77119	3.80	0.94	12	0.02	18047.00	72770.00	92000	20230127	-25.54	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	92000	-25.54	20230127	62200	10.13	20230707	0.29	N	010950	2500	2814 억	86585830	N	N	454	N	N
26	20231226	160252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70600	600	2	0.86	28310337100	401330	204.66	70300	70900	69900	91000	49000	70000	70541.18	76.84	-3888	73298	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	79483	3.91	0.97	12	0.36	18047.00	72770.00	92000	20230127	-23.26	62200	20230707	13.50	92000	-23.26	20230127	62200	13.50	20230707	92000	-23.26	20230127	62200	13.50	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	454	N	N
27	20231226	150251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70700	700	2	1.00	25292849200	358619	182.88	70300	70900	69900	91000	49000	70000	70528.47	76.84	-3888	70710	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	79596	3.92	0.97	12	0.32	18047.00	72770.00	92000	20230127	-23.15	62200	20230707	13.67	92000	-23.15	20230127	62200	13.67	20230707	92000	-23.15	20230127	62200	13.67	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	299	N	N
28	20231226	140253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70600	600	2	0.86	19539565700	277218	141.37	70300	70900	69900	91000	49000	70000	70484.48	76.84	-3888	85352	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	79483	3.91	0.97	12	0.25	18047.00	72770.00	92000	20230127	-23.26	62200	20230707	13.50	92000	-23.26	20230127	62200	13.50	20230707	92000	-23.26	20230127	62200	13.50	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	299	N	N
29	20231226	130252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70700	700	2	1.00	17042924800	241875	123.35	70300	70900	69900	91000	49000	70000	70461.70	76.84	-3888	82452	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	79596	3.92	0.97	12	0.21	18047.00	72770.00	92000	20230127	-23.15	62200	20230707	13.67	92000	-23.15	20230127	62200	13.67	20230707	92000	-23.15	20230127	62200	13.67	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	299	N	N
30	20231226	120253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70600	600	2	0.86	14599527700	207284	105.71	70300	70900	69900	91000	49000	70000	70432.49	76.84	-3888	80298	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	79483	3.91	0.97	12	0.18	18047.00	72770.00	92000	20230127	-23.26	62200	20230707	13.50	92000	-23.26	20230127	62200	13.50	20230707	92000	-23.26	20230127	62200	13.50	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	299	N	N
31	20231226	110254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70700	700	2	1.00	9844124300	140071	71.43	70300	70700	69900	91000	49000	70000	70279.53	76.84	-3888	56280	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	79596	3.92	0.97	12	0.12	18047.00	72770.00	92000	20230127	-23.15	62200	20230707	13.67	92000	-23.15	20230127	62200	13.67	20230707	92000	-23.15	20230127	62200	13.67	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	299	N	N
32	20231226	100252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	100	2	0.14	4392278600	62612	31.93	70300	70700	69900	91000	49000	70000	70150.75	76.84	-3888	12899	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	78921	3.88	0.96	12	0.06	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	299	N	N
33	20231226	090253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	200	2	0.29	876587900	12446	6.35	70300	70700	70100	91000	49000	70000	70431.30	76.84	-3888	6705	70466	70232	69866	69632	69266	70300	69700	2815	21000	2500	54600	100	1	112582792	79033	3.89	0.96	12	0.01	18047.00	72770.00	92000	20230127	-23.70	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	92000	-23.70	20230127	62200	12.86	20230707	0.29	N	010950	2500	2814 억	86507121	N	N	299	N	N
34	20231222	160250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	400	2	0.57	13655535100	195399	134.09	70000	70100	69500	90400	48800	69600	69885.16	76.81	-2702	24468	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78808	3.88	0.96	12	0.17	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	284	N	N
35	20231222	150250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	400	2	0.57	12330127200	176456	121.09	70000	70100	69500	90400	48800	69600	69876.50	76.81	-2702	24908	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78808	3.88	0.96	12	0.16	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	330	N	N
36	20231222	140249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	400	2	0.57	9524594400	136362	93.58	70000	70100	69500	90400	48800	69600	69847.87	76.81	-2702	26030	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78808	3.88	0.96	12	0.12	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	330	N	N
37	20231222	130247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	400	2	0.57	7530107700	107881	74.03	70000	70100	69500	90400	48800	69600	69800.13	76.81	-2702	21931	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78808	3.88	0.96	12	0.10	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	330	N	N
38	20231222	120248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	200	2	0.29	4139994700	59396	40.76	70000	70000	69500	90400	48800	69600	69701.58	76.81	-2702	8581	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78583	3.87	0.96	12	0.05	18047.00	72770.00	92000	20230127	-24.13	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	92000	-24.13	20230127	62200	12.22	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	330	N	N
39	20231222	110249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	100	2	0.14	3010091700	43205	29.65	70000	70000	69500	90400	48800	69600	69669.99	76.81	-2702	4380	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78470	3.86	0.96	12	0.04	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	330	N	N
40	20231222	100248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	0	3	0.00	2242133900	32190	22.09	70000	70000	69500	90400	48800	69600	69653.12	76.81	-2702	1929	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78358	3.86	0.96	12	0.03	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	330	N	N
41	20231222	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	100	2	0.14	137714600	1970	1.35	70000	70000	69700	90400	48800	69600	69906.04	76.81	-2702	20	70066	69832	69566	69332	69066	69950	69450	2815	20800	2500	54280	100	1	112582792	78470	3.86	0.96	12	0.00	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.31	N	010950	2500	2814 억	86477182	N	N	330	N	N
42	20231221	160247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-200	5	-0.29	10097730400	145045	63.06	69500	69800	69300	90700	48900	69800	69617.92	76.83	-3490	-26836	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78358	3.86	0.96	12	0.13	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	330	N	N
43	20231221	150248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-200	5	-0.29	8894642300	127752	55.54	69500	69800	69300	90700	48900	69800	69624.29	76.83	-3490	-28274	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78358	3.86	0.96	12	0.11	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	2640	N	N
44	20231221	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-100	5	-0.14	6643742600	95407	41.48	69500	69800	69300	90700	48900	69800	69635.80	76.83	-3490	-13320	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78470	3.86	0.96	12	0.08	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	2640	N	N
45	20231221	130248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-200	5	-0.29	5538302300	79541	34.58	69500	69800	69300	90700	48900	69800	69628.27	76.83	-3490	-11625	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78358	3.86	0.96	12	0.07	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	2640	N	N
46	20231221	120247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-100	5	-0.14	4620674200	66364	28.85	69500	69800	69300	90700	48900	69800	69626.22	76.83	-3490	-6299	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78470	3.86	0.96	12	0.06	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	2640	N	N
47	20231221	110249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-200	5	-0.29	3811180900	54752	23.81	69500	69800	69300	90700	48900	69800	69608.07	76.83	-3490	-7696	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78358	3.86	0.96	12	0.05	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	2640	N	N
48	20231221	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-200	5	-0.29	2460151500	35342	15.37	69500	69800	69300	90700	48900	69800	69609.86	76.83	-3490	-8242	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78358	3.86	0.96	12	0.03	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	2640	N	N
49	20231221	090248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	-400	5	-0.57	281449400	4052	1.76	69500	69600	69400	90700	48900	69800	69459.38	76.83	-3490	-536	70400	70100	69700	69400	69000	70250	69550	2815	20900	2500	54440	100	1	112582792	78132	3.85	0.95	12	0.00	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.32	N	010950	2500	2814 억	86500350	N	N	2640	N	N
50	20231220	160248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	500	2	0.72	15915591300	228497	109.81	69600	70000	69300	90000	48600	69300	69652.97	76.83	-4692	32991	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78583	3.87	0.96	12	0.20	18047.00	72770.00	92000	20230127	-24.13	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	92000	-24.13	20230127	62200	12.22	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	2640	N	N
51	20231220	150300	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	500	2	0.72	14203287800	203958	98.02	69600	70000	69300	90000	48600	69300	69638.30	76.83	-4692	27368	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78583	3.87	0.96	12	0.18	18047.00	72770.00	92000	20230127	-24.13	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	92000	-24.13	20230127	62200	12.22	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	383	N	N
52	20231220	140304	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	400	2	0.58	11936919700	171454	82.40	69600	70000	69300	90000	48600	69300	69621.70	76.83	-4692	19948	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78470	3.86	0.96	12	0.15	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	383	N	N
53	20231220	130302	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	400	2	0.58	9911332200	142407	68.44	69600	70000	69300	90000	48600	69300	69598.63	76.83	-4692	12770	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78470	3.86	0.96	12	0.13	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	383	N	N
54	20231220	120246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	400	2	0.58	8289198400	119125	57.25	69600	70000	69300	90000	48600	69300	69584.04	76.83	-4692	533	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78470	3.86	0.96	12	0.11	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	383	N	N
55	20231220	110249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	100	2	0.14	7044259600	101216	48.64	69600	70000	69300	90000	48600	69300	69596.30	76.83	-4692	-7556	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78132	3.85	0.95	12	0.09	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	383	N	N
56	20231220	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69500	200	2	0.29	5015385200	71988	34.60	69600	70000	69300	90000	48600	69300	69669.74	76.83	-4692	-5544	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78245	3.85	0.96	12	0.06	18047.00	72770.00	92000	20230127	-24.46	62200	20230707	11.74	92000	-24.46	20230127	62200	11.74	20230707	92000	-24.46	20230127	62200	11.74	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	383	N	N
57	20231220	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	500	2	0.72	583633700	8366	4.02	69600	69900	69600	90000	48600	69300	69762.57	76.83	-4692	299	70166	69732	68966	68532	67766	69950	68750	2815	20700	2500	54050	100	1	112582792	78583	3.87	0.96	12	0.01	18047.00	72770.00	92000	20230127	-24.13	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	92000	-24.13	20230127	62200	12.22	20230707	0.32	N	010950	2500	2814 억	86502376	N	N	383	N	N
58	20231219	160248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	1200	2	1.76	14218665800	205890	142.09	68300	69400	68200	88500	47700	68100	69059.38	76.73	-16424	53438	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	78020	3.84	0.95	12	0.18	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	383	N	N
59	20231219	150248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	1200	2	1.76	12722424900	184297	127.18	68300	69400	68200	88500	47700	68100	69032.19	76.73	-16424	52924	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	78020	3.84	0.95	12	0.16	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	236	N	N
60	20231219	140248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	1200	2	1.76	10551625500	152973	105.57	68300	69300	68200	88500	47700	68100	68977.04	76.73	-16424	50940	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	78020	3.84	0.95	12	0.14	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	236	N	N
61	20231219	130248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	1100	2	1.62	8843497300	128287	88.53	68300	69300	68200	88500	47700	68100	68935.26	76.73	-16424	46404	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	77907	3.83	0.95	12	0.11	18047.00	72770.00	92000	20230127	-24.78	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	92000	-24.78	20230127	62200	11.25	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	236	N	N
62	20231219	120248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	900	2	1.32	7325022700	106308	73.36	68300	69300	68200	88500	47700	68100	68903.78	76.73	-16424	42650	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	77682	3.82	0.95	12	0.09	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	236	N	N
63	20231219	110248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	1000	2	1.47	6430790400	93346	64.42	68300	69300	68200	88500	47700	68100	68891.98	76.73	-16424	39402	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	77795	3.83	0.95	12	0.08	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	236	N	N
64	20231219	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	1200	2	1.76	5048559000	73326	50.60	68300	69300	68200	88500	47700	68100	68850.87	76.73	-16424	36964	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	78020	3.84	0.95	12	0.07	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	236	N	N
65	20231219	090246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	300	2	0.44	176739400	2586	1.78	68300	68400	68200	88500	47700	68100	68344.70	76.73	-16424	-117	68966	68532	67866	67432	66766	68750	67650	2815	20400	2500	53110	100	1	112582792	77007	3.79	0.94	12	0.00	18047.00	72770.00	92000	20230127	-25.65	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	92000	-25.65	20230127	62200	9.97	20230707	0.32	N	010950	2500	2814 억	86389747	N	N	236	N	N
66	20231218	160248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68100	200	2	0.29	9805658500	144082	63.31	67900	68300	67200	88200	47600	67900	68056.06	76.74	-25727	7222	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76669	3.77	0.94	12	0.13	18047.00	72770.00	92000	20230127	-25.98	62200	20230707	9.49	92000	-25.98	20230127	62200	9.49	20230707	92000	-25.98	20230127	62200	9.49	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	236	N	N
67	20231218	150246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68000	100	2	0.15	8226525400	120895	53.12	67900	68300	67200	88200	47600	67900	68046.86	76.74	-25727	2804	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76556	3.77	0.93	12	0.11	18047.00	72770.00	92000	20230127	-26.09	62200	20230707	9.32	92000	-26.09	20230127	62200	9.32	20230707	92000	-26.09	20230127	62200	9.32	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	15065	N	N
68	20231218	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	0	3	0.00	6875970600	101062	44.41	67900	68300	67200	88200	47600	67900	68037.15	76.74	-25727	2460	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76444	3.76	0.93	12	0.09	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	15065	N	N
69	20231218	130246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68100	200	2	0.29	5808610700	85380	37.52	67900	68300	67200	88200	47600	67900	68032.45	76.74	-25727	-340	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76669	3.77	0.94	12	0.08	18047.00	72770.00	92000	20230127	-25.98	62200	20230707	9.49	92000	-25.98	20230127	62200	9.49	20230707	92000	-25.98	20230127	62200	9.49	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	15065	N	N
70	20231218	120245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68100	200	2	0.29	5001690200	73530	32.31	67900	68300	67200	88200	47600	67900	68022.44	76.74	-25727	-1537	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76669	3.77	0.94	12	0.07	18047.00	72770.00	92000	20230127	-25.98	62200	20230707	9.49	92000	-25.98	20230127	62200	9.49	20230707	92000	-25.98	20230127	62200	9.49	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	15065	N	N
71	20231218	110245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68000	100	2	0.15	4088024900	60105	26.41	67900	68300	67200	88200	47600	67900	68014.72	76.74	-25727	-2138	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76556	3.77	0.93	12	0.05	18047.00	72770.00	92000	20230127	-26.09	62200	20230707	9.32	92000	-26.09	20230127	62200	9.32	20230707	92000	-26.09	20230127	62200	9.32	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	15065	N	N
72	20231218	100245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68200	300	2	0.44	2706964500	39822	17.50	67900	68300	67200	88200	47600	67900	67976.61	76.74	-25727	778	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76781	3.78	0.94	12	0.04	18047.00	72770.00	92000	20230127	-25.87	62200	20230707	9.65	92000	-25.87	20230127	62200	9.65	20230707	92000	-25.87	20230127	62200	9.65	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	15065	N	N
73	20231218	090242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67600	-300	5	-0.44	358323100	5296	2.33	67900	67900	67200	88200	47600	67900	67659.20	76.74	-25727	-2127	68500	68200	67800	67500	67100	68350	67650	2815	20300	2500	52960	100	1	112582792	76106	3.75	0.93	12	0.00	18047.00	72770.00	92000	20230127	-26.52	62200	20230707	8.68	92000	-26.52	20230127	62200	8.68	20230707	92000	-26.52	20230127	62200	8.68	20230707	0.31	N	010950	2500	2814 억	86397438	N	N	15065	N	N
74	20231215	160244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	900	2	1.34	15364545400	226352	67.93	67600	68100	67400	87100	46900	67000	67878.97	76.73	13743	36707	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76444	3.76	0.93	12	0.20	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	15065	N	N
75	20231215	150247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	900	2	1.34	10704176000	157724	47.34	67600	68100	67400	87100	46900	67000	67866.50	76.73	13743	33675	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76444	3.76	0.93	12	0.14	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	1120	N	N
76	20231215	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	900	2	1.34	9183470100	135346	40.62	67600	68100	67400	87100	46900	67000	67851.80	76.73	13743	29949	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76444	3.76	0.93	12	0.12	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	1120	N	N
77	20231215	130244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	900	2	1.34	8035934000	118455	35.55	67600	68100	67400	87100	46900	67000	67839.55	76.73	13743	28203	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76444	3.76	0.93	12	0.11	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	1120	N	N
78	20231215	120244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67800	800	2	1.19	6073677800	89588	26.89	67600	68000	67400	87100	46900	67000	67795.66	76.73	13743	17787	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76331	3.76	0.93	12	0.08	18047.00	72770.00	92000	20230127	-26.30	62200	20230707	9.00	92000	-26.30	20230127	62200	9.00	20230707	92000	-26.30	20230127	62200	9.00	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	1120	N	N
79	20231215	110245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67800	800	2	1.19	4846160300	71503	21.46	67600	67900	67400	87100	46900	67000	67775.62	76.73	13743	15232	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76331	3.76	0.93	12	0.06	18047.00	72770.00	92000	20230127	-26.30	62200	20230707	9.00	92000	-26.30	20230127	62200	9.00	20230707	92000	-26.30	20230127	62200	9.00	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	1120	N	N
80	20231215	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	900	2	1.34	2971974900	43869	13.17	67600	67900	67400	87100	46900	67000	67746.58	76.73	13743	10415	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76444	3.76	0.93	12	0.04	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	1120	N	N
81	20231215	090244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67600	600	2	0.90	401589600	5942	1.78	67600	67700	67400	87100	46900	67000	67584.92	76.73	13743	2278	68000	67500	67200	66700	66400	67350	66550	2815	20100	2500	52260	100	1	112582792	76106	3.75	0.93	12	0.01	18047.00	72770.00	92000	20230127	-26.52	62200	20230707	8.68	92000	-26.52	20230127	62200	8.68	20230707	92000	-26.52	20230127	62200	8.68	20230707	0.32	N	010950	2500	2814 억	86390248	N	N	1120	N	N
82	20231214	160245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	500	2	0.75	22343891200	332497	181.15	67100	67700	66900	86400	46600	66500	67200.29	76.64	23462	56502	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	75430	3.71	0.92	12	0.30	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	1120	N	N
83	20231214	150251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	500	2	0.75	14304174800	212493	115.77	67100	67700	66900	86400	46600	66500	67315.98	76.64	23462	37465	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	75430	3.71	0.92	12	0.19	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	643	N	N
84	20231214	140252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67100	600	2	0.90	11500612400	170703	93.00	67100	67700	67000	86400	46600	66500	67372.06	76.64	23462	51669	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	75543	3.72	0.92	12	0.15	18047.00	72770.00	92000	20230127	-27.07	62200	20230707	7.88	92000	-27.07	20230127	62200	7.88	20230707	92000	-27.07	20230127	62200	7.88	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	643	N	N
85	20231214	130251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67300	800	2	1.20	9695050700	143874	78.39	67100	67700	67000	86400	46600	66500	67385.70	76.64	23462	54135	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	75768	3.73	0.92	12	0.13	18047.00	72770.00	92000	20230127	-26.85	62200	20230707	8.20	92000	-26.85	20230127	62200	8.20	20230707	92000	-26.85	20230127	62200	8.20	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	643	N	N
86	20231214	120254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67600	1100	2	1.65	8558556800	127026	69.21	67100	67700	67000	86400	46600	66500	67376.42	76.64	23462	52490	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	76106	3.75	0.93	12	0.11	18047.00	72770.00	92000	20230127	-26.52	62200	20230707	8.68	92000	-26.52	20230127	62200	8.68	20230707	92000	-26.52	20230127	62200	8.68	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	643	N	N
87	20231214	110247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	1200	2	1.80	7254037400	107734	58.70	67100	67700	67000	86400	46600	66500	67332.85	76.64	23462	48664	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	76219	3.75	0.93	12	0.10	18047.00	72770.00	92000	20230127	-26.41	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	92000	-26.41	20230127	62200	8.84	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	643	N	N
88	20231214	100243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	700	2	1.05	3591787300	53436	29.11	67100	67400	67000	86400	46600	66500	67216.62	76.64	23462	17284	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	75656	3.72	0.92	12	0.05	18047.00	72770.00	92000	20230127	-26.96	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	643	N	N
89	20231214	090233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	700	2	1.05	460034500	6852	3.73	67100	67300	67100	86400	46600	66500	67138.72	76.64	23462	4224	67033	66766	66533	66266	66033	66650	66150	2815	19900	2500	51870	100	1	112582792	75656	3.72	0.92	12	0.01	18047.00	72770.00	92000	20230127	-26.96	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.32	N	010950	2500	2814 억	86282678	N	N	643	N	N
90	20231213	160242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	-500	5	-0.75	12174608300	183220	102.52	66700	66800	66300	87100	46900	67000	66448.02	76.63	1685	-15224	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74868	3.68	0.91	12	0.16	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	643	N	N
91	20231213	150249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66300	-700	5	-1.04	10735380100	161559	90.40	66700	66800	66300	87100	46900	67000	66448.66	76.63	1685	-17147	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74642	3.67	0.91	12	0.14	18047.00	72770.00	92000	20230127	-27.93	62200	20230707	6.59	92000	-27.93	20230127	62200	6.59	20230707	92000	-27.93	20230127	62200	6.59	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	11	N	N
92	20231213	140250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	-500	5	-0.75	8680075600	130587	73.07	66700	66800	66300	87100	46900	67000	66469.67	76.63	1685	-18980	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74868	3.68	0.91	12	0.12	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	11	N	N
93	20231213	130248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	-500	5	-0.75	6607646900	99389	55.61	66700	66800	66300	87100	46900	67000	66482.67	76.63	1685	-11759	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74868	3.68	0.91	12	0.09	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	11	N	N
94	20231213	120247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	-500	5	-0.75	5429625400	81673	45.70	66700	66800	66300	87100	46900	67000	66480.04	76.63	1685	-11538	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74868	3.68	0.91	12	0.07	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	11	N	N
95	20231213	110247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	-500	5	-0.75	4336799200	65229	36.50	66700	66800	66300	87100	46900	67000	66485.74	76.63	1685	-10764	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74868	3.68	0.91	12	0.06	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	11	N	N
96	20231213	100250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	-600	5	-0.90	3239720300	48712	27.26	66700	66800	66300	87100	46900	67000	66507.62	76.63	1685	-8735	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74755	3.68	0.91	12	0.04	18047.00	72770.00	92000	20230127	-27.83	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	92000	-27.83	20230127	62200	6.75	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	11	N	N
97	20231213	090245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	-600	5	-0.90	670288800	10067	5.63	66700	66700	66300	87100	46900	67000	66582.69	76.63	1685	-2534	67733	67366	67133	66766	66533	67550	66950	2815	20100	2500	52260	100	1	112582792	74755	3.68	0.91	12	0.01	18047.00	72770.00	92000	20230127	-27.83	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	92000	-27.83	20230127	62200	6.75	20230707	0.33	N	010950	2500	2814 억	86277060	N	N	11	N	N
98	20231212	160236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	0	3	0.00	11967736400	178108	159.05	66900	67500	66900	87100	46900	67000	67193.71	76.64	-11169	-13149	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75430	3.71	0.92	12	0.16	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	11	N	N
99	20231212	150242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67100	100	2	0.15	10290747700	153101	136.72	66900	67500	66900	87100	46900	67000	67215.42	76.64	-11169	-4917	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75543	3.72	0.92	12	0.14	18047.00	72770.00	92000	20230127	-27.07	62200	20230707	7.88	92000	-27.07	20230127	62200	7.88	20230707	92000	-27.07	20230127	62200	7.88	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	0	N	N
100	20231212	140234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	200	2	0.30	8374303700	124579	111.25	66900	67500	66900	87100	46900	67000	67220.83	76.64	-11169	4639	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75656	3.72	0.92	12	0.11	18047.00	72770.00	92000	20230127	-26.96	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	0	N	N
101	20231212	130231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67100	100	2	0.15	6664307600	99129	88.52	66900	67500	66900	87100	46900	67000	67228.64	76.64	-11169	7676	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75543	3.72	0.92	12	0.09	18047.00	72770.00	92000	20230127	-27.07	62200	20230707	7.88	92000	-27.07	20230127	62200	7.88	20230707	92000	-27.07	20230127	62200	7.88	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	0	N	N
102	20231212	120231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67100	100	2	0.15	5342619300	79440	70.94	66900	67500	66900	87100	46900	67000	67253.52	76.64	-11169	10574	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75543	3.72	0.92	12	0.07	18047.00	72770.00	92000	20230127	-27.07	62200	20230707	7.88	92000	-27.07	20230127	62200	7.88	20230707	92000	-27.07	20230127	62200	7.88	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	0	N	N
103	20231212	110232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67300	300	2	0.45	4139584400	61526	54.94	66900	67500	66900	87100	46900	67000	67281.87	76.64	-11169	15358	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75768	3.73	0.92	12	0.05	18047.00	72770.00	92000	20230127	-26.85	62200	20230707	8.20	92000	-26.85	20230127	62200	8.20	20230707	92000	-26.85	20230127	62200	8.20	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	0	N	N
104	20231212	100242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67500	500	2	0.75	2552396600	37939	33.88	66900	67500	66900	87100	46900	67000	67276.33	76.64	-11169	18608	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75993	3.74	0.93	12	0.03	18047.00	72770.00	92000	20230127	-26.63	62200	20230707	8.52	92000	-26.63	20230127	62200	8.52	20230707	92000	-26.63	20230127	62200	8.52	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	0	N	N
105	20231212	090238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	0	3	0.00	207412800	3093	2.76	66900	67300	66900	87100	46900	67000	67058.78	76.64	-11169	1562	67466	67232	66966	66732	66466	67250	66750	2815	20100	2500	52260	100	1	112582792	75430	3.71	0.92	12	0.00	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.32	N	010950	2500	2814 억	86287776	N	N	0	N	N
106	20231211	160240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	300	2	0.45	7433257700	110984	54.73	67000	67200	66700	86700	46700	66700	66975.87	76.64	-31703	-951	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75430	3.71	0.92	12	0.10	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
107	20231211	150239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	300	2	0.45	6019894100	89898	44.33	67000	67200	66700	86700	46700	66700	66963.60	76.64	-31703	-6343	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75430	3.71	0.92	12	0.08	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
108	20231211	140239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	300	2	0.45	4917106200	73433	36.21	67000	67200	66700	86700	46700	66700	66960.44	76.64	-31703	-8098	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75430	3.71	0.92	12	0.07	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
109	20231211	130240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	300	2	0.45	3677589800	54931	27.09	67000	67200	66700	86700	46700	66700	66949.26	76.64	-31703	-6648	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75430	3.71	0.92	12	0.05	18047.00	72770.00	92000	20230127	-27.17	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
110	20231211	120241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66900	200	2	0.30	3291068400	49164	24.25	67000	67200	66700	86700	46700	66700	66940.62	76.64	-31703	-6511	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75318	3.71	0.92	12	0.04	18047.00	72770.00	92000	20230127	-27.28	62200	20230707	7.56	92000	-27.28	20230127	62200	7.56	20230707	92000	-27.28	20230127	62200	7.56	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
111	20231211	110238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67100	400	2	0.60	2650570600	39611	19.53	67000	67200	66700	86700	46700	66700	66915.01	76.64	-31703	-5766	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75543	3.72	0.92	12	0.04	18047.00	72770.00	92000	20230127	-27.07	62200	20230707	7.88	92000	-27.07	20230127	62200	7.88	20230707	92000	-27.07	20230127	62200	7.88	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
112	20231211	100239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66800	100	2	0.15	2064316600	30856	15.22	67000	67200	66700	86700	46700	66700	66901.63	76.64	-31703	-5814	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75205	3.70	0.92	12	0.03	18047.00	72770.00	92000	20230127	-27.39	62200	20230707	7.40	92000	-27.39	20230127	62200	7.40	20230707	92000	-27.39	20230127	62200	7.40	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
113	20231211	090240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66800	100	2	0.15	254225700	3800	1.87	67000	67000	66700	86700	46700	66700	66901.50	76.64	-31703	-1638	67366	67032	66566	66232	65766	67200	66400	2815	20000	2500	52020	100	1	112582792	75205	3.70	0.92	12	0.00	18047.00	72770.00	92000	20230127	-27.39	62200	20230707	7.40	92000	-27.39	20230127	62200	7.40	20230707	92000	-27.39	20230127	62200	7.40	20230707	0.31	N	010950	2500	2814 억	86279163	N	N	5	N	N
114	20231208	160236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66700	600	2	0.91	13376260500	200961	52.45	66300	66900	66100	85900	46300	66100	66561.39	76.64	0	37192	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	75093	3.70	0.92	12	0.18	18047.00	72770.00	92000	20230127	-27.50	62200	20230707	7.23	92000	-27.50	20230127	62200	7.23	20230707	92000	-27.50	20230127	62200	7.23	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	5	N	N
115	20231208	150238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66700	600	2	0.91	11580884200	174041	45.43	66300	66900	66100	85900	46300	66100	66541.13	76.64	0	28280	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	75093	3.70	0.92	12	0.15	18047.00	72770.00	92000	20230127	-27.50	62200	20230707	7.23	92000	-27.50	20230127	62200	7.23	20230707	92000	-27.50	20230127	62200	7.23	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	0	N	N
116	20231208	140237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66600	500	2	0.76	8675325300	130462	34.05	66300	66800	66100	85900	46300	66100	66496.95	76.64	0	8852	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	74980	3.69	0.92	12	0.12	18047.00	72770.00	92000	20230127	-27.61	62200	20230707	7.07	92000	-27.61	20230127	62200	7.07	20230707	92000	-27.61	20230127	62200	7.07	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	0	N	N
117	20231208	130235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66600	500	2	0.76	7082060500	106541	27.81	66300	66800	66100	85900	46300	66100	66472.63	76.64	0	-1137	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	74980	3.69	0.92	12	0.09	18047.00	72770.00	92000	20230127	-27.61	62200	20230707	7.07	92000	-27.61	20230127	62200	7.07	20230707	92000	-27.61	20230127	62200	7.07	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	0	N	N
118	20231208	120236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66600	500	2	0.76	5542936200	83445	21.78	66300	66800	66100	85900	46300	66100	66426.22	76.64	0	-8747	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	74980	3.69	0.92	12	0.07	18047.00	72770.00	92000	20230127	-27.61	62200	20230707	7.07	92000	-27.61	20230127	62200	7.07	20230707	92000	-27.61	20230127	62200	7.07	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	0	N	N
119	20231208	110232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	400	2	0.61	3849841300	58039	15.15	66300	66600	66100	85900	46300	66100	66331.97	76.64	0	-11318	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	74868	3.68	0.91	12	0.05	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	0	N	N
120	20231208	100237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	300	2	0.45	2525840000	38075	9.94	66300	66600	66100	85900	46300	66100	66338.54	76.64	0	-9282	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	74755	3.68	0.91	12	0.03	18047.00	72770.00	92000	20230127	-27.83	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	92000	-27.83	20230127	62200	6.75	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	0	N	N
121	20231208	090236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	300	2	0.45	159604500	2408	0.63	66300	66400	66200	85900	46300	66100	66280.94	76.64	0	-171	67433	66766	66333	65666	65233	66550	65450	2815	19800	2500	51550	100	1	112582792	74755	3.68	0.91	12	0.00	18047.00	72770.00	92000	20230127	-27.83	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	92000	-27.83	20230127	62200	6.75	20230707	0.29	N	010950	2500	2814 억	86279163	N	N	0	N	N
122	20231207	160235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66100	-1100	5	-1.64	25333694500	382460	91.15	66900	67000	65900	87300	47100	67200	66238.76	76.71	0	-4708	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74417	3.66	0.91	12	0.34	18047.00	72770.00	92000	20230127	-28.15	62200	20230707	6.27	92000	-28.15	20230127	62200	6.27	20230707	92000	-28.15	20230127	62200	6.27	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
123	20231207	150236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66100	-1100	5	-1.64	23041932900	347780	82.88	66900	67000	65900	87300	47100	67200	66254.24	76.71	0	5223	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74417	3.66	0.91	12	0.31	18047.00	72770.00	92000	20230127	-28.15	62200	20230707	6.27	92000	-28.15	20230127	62200	6.27	20230707	92000	-28.15	20230127	62200	6.27	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
124	20231207	140237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66100	-1100	5	-1.64	20312524400	306511	73.05	66900	67000	65900	87300	47100	67200	66270.03	76.71	0	7177	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74417	3.66	0.91	12	0.27	18047.00	72770.00	92000	20230127	-28.15	62200	20230707	6.27	92000	-28.15	20230127	62200	6.27	20230707	92000	-28.15	20230127	62200	6.27	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
125	20231207	130235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66200	-1000	5	-1.49	17706291300	267139	63.67	66900	67000	65900	87300	47100	67200	66281.07	76.71	0	2835	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74530	3.67	0.91	12	0.24	18047.00	72770.00	92000	20230127	-28.04	62200	20230707	6.43	92000	-28.04	20230127	62200	6.43	20230707	92000	-28.04	20230127	62200	6.43	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
126	20231207	120235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66200	-1000	5	-1.49	15354921100	231624	55.20	66900	67000	65900	87300	47100	67200	66292.31	76.71	0	-1971	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74530	3.67	0.91	12	0.21	18047.00	72770.00	92000	20230127	-28.04	62200	20230707	6.43	92000	-28.04	20230127	62200	6.43	20230707	92000	-28.04	20230127	62200	6.43	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
127	20231207	110232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66200	-1000	5	-1.49	12928366200	195022	46.48	66900	67000	65900	87300	47100	67200	66291.68	76.71	0	-9424	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74530	3.67	0.91	12	0.17	18047.00	72770.00	92000	20230127	-28.04	62200	20230707	6.43	92000	-28.04	20230127	62200	6.43	20230707	92000	-28.04	20230127	62200	6.43	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
128	20231207	100234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	-700	5	-1.04	10328135100	155854	37.14	66900	67000	65900	87300	47100	67200	66267.81	76.71	0	-10827	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74868	3.68	0.91	12	0.14	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
129	20231207	090235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	-700	5	-1.04	1456318700	21852	5.21	66900	67000	66300	87300	47100	67200	66643.78	76.71	0	-3552	69000	68100	67600	66700	66200	67850	66450	2815	20100	2500	52410	100	1	112582792	74868	3.68	0.91	12	0.02	18047.00	72770.00	92000	20230127	-27.72	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	92000	-27.72	20230127	62200	6.91	20230707	0.29	N	010950	2500	2814 억	86367019	N	N	54	N	N
130	20231206	160230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	-1200	5	-1.75	28301483800	418950	226.78	68300	68500	67100	88900	47900	68400	67553.74	76.85	0	-24367	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	75656	3.72	0.92	12	0.37	18047.00	72770.00	92000	20230127	-26.96	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	54	N	N
131	20231206	150236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	-1200	5	-1.75	25160667800	372212	201.48	68300	68500	67100	88900	47900	68400	67597.68	76.85	0	-19527	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	75656	3.72	0.92	12	0.33	18047.00	72770.00	92000	20230127	-26.96	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	327	N	N
132	20231206	140234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	-1200	5	-1.75	19453579900	287307	155.52	68300	68500	67200	88900	47900	68400	67710.08	76.85	0	-10203	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	75656	3.72	0.92	12	0.26	18047.00	72770.00	92000	20230127	-26.96	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	327	N	N
133	20231206	130233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67600	-800	5	-1.17	13624115500	200850	108.72	68300	68500	67500	88900	47900	68400	67832.29	76.85	0	10844	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	76106	3.75	0.93	12	0.18	18047.00	72770.00	92000	20230127	-26.52	62200	20230707	8.68	92000	-26.52	20230127	62200	8.68	20230707	92000	-26.52	20230127	62200	8.68	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	327	N	N
134	20231206	120232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	-700	5	-1.02	10092488700	148664	80.47	68300	68500	67600	88900	47900	68400	67887.91	76.85	0	8416	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	76219	3.75	0.93	12	0.13	18047.00	72770.00	92000	20230127	-26.41	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	92000	-26.41	20230127	62200	8.84	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	327	N	N
135	20231206	110236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	-500	5	-0.73	7711333200	113571	61.48	68300	68500	67600	88900	47900	68400	67898.79	76.85	0	93	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	76444	3.76	0.93	12	0.10	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	327	N	N
136	20231206	100233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67600	-800	5	-1.17	4942738700	72742	39.38	68300	68500	67600	88900	47900	68400	67948.90	76.85	0	-8670	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	76106	3.75	0.93	12	0.06	18047.00	72770.00	92000	20230127	-26.52	62200	20230707	8.68	92000	-26.52	20230127	62200	8.68	20230707	92000	-26.52	20230127	62200	8.68	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	327	N	N
137	20231206	090234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68300	-100	5	-0.15	362712000	5310	2.87	68300	68500	68200	88900	47900	68400	68307.34	76.85	0	214	69333	68866	68633	68166	67933	68750	68050	2815	20500	2500	53350	100	1	112582792	76894	3.78	0.94	12	0.00	18047.00	72770.00	92000	20230127	-25.76	62200	20230707	9.81	92000	-25.76	20230127	62200	9.81	20230707	92000	-25.76	20230127	62200	9.81	20230707	0.29	N	010950	2500	2814 억	86515322	N	N	327	N	N
138	20231205	160234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	-700	5	-1.01	12672324500	184439	108.74	69000	69100	68400	89800	48400	69100	68707.41	76.85	0	23554	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77007	3.79	0.94	12	0.16	18047.00	72770.00	92000	20230127	-25.65	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	92000	-25.65	20230127	62200	9.97	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	327	N	N
139	20231205	150235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-600	5	-0.87	10827717700	157491	92.85	69000	69100	68400	89800	48400	69100	68751.34	76.85	0	22884	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77119	3.80	0.94	12	0.14	18047.00	72770.00	92000	20230127	-25.54	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	92000	-25.54	20230127	62200	10.13	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	208	N	N
140	20231205	140235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-300	5	-0.43	8527782000	123979	73.10	69000	69100	68400	89800	48400	69100	68784.08	76.85	0	20960	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77457	3.81	0.95	12	0.11	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	208	N	N
141	20231205	130234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-200	5	-0.29	6727835900	97827	57.68	69000	69100	68400	89800	48400	69100	68772.79	76.85	0	14219	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77570	3.82	0.95	12	0.09	18047.00	72770.00	92000	20230127	-25.11	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	92000	-25.11	20230127	62200	10.77	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	208	N	N
142	20231205	120234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-200	5	-0.29	5079842900	73883	43.56	69000	69100	68400	89800	48400	69100	68755.23	76.85	0	9683	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77570	3.82	0.95	12	0.07	18047.00	72770.00	92000	20230127	-25.11	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	92000	-25.11	20230127	62200	10.77	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	208	N	N
143	20231205	110233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	-100	5	-0.14	3413311200	49684	29.29	69000	69100	68400	89800	48400	69100	68700.41	76.85	0	4585	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77682	3.82	0.95	12	0.04	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	208	N	N
144	20231205	100233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-300	5	-0.43	1667154900	24288	14.32	69000	69000	68400	89800	48400	69100	68641.09	76.85	0	3030	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77457	3.81	0.95	12	0.02	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	208	N	N
145	20231205	090231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-600	5	-0.87	270593900	3941	2.32	69000	69000	68400	89800	48400	69100	68661.23	76.85	0	-295	69766	69432	69066	68732	68366	69600	68900	2815	20700	2500	53890	100	1	112582792	77119	3.80	0.94	12	0.00	18047.00	72770.00	92000	20230127	-25.54	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	92000	-25.54	20230127	62200	10.13	20230707	0.29	N	010950	2500	2814 억	86521299	N	N	208	N	N
146	20231204	160233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	400	2	0.58	10717681600	155119	100.24	68900	69400	68700	89300	48100	68700	69093.28	76.85	0	10688	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77795	3.83	0.95	12	0.14	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	208	N	N
147	20231204	150235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	400	2	0.58	9884596600	143066	92.45	68900	69400	68700	89300	48100	68700	69091.17	76.85	0	10291	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77795	3.83	0.95	12	0.13	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	11	N	N
148	20231204	140233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	400	2	0.58	8948889500	129519	83.70	68900	69400	68700	89300	48100	68700	69093.26	76.85	0	8678	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77795	3.83	0.95	12	0.12	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	11	N	N
149	20231204	130232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	400	2	0.58	8134023000	117735	76.08	68900	69400	68700	89300	48100	68700	69087.56	76.85	0	5930	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77795	3.83	0.95	12	0.10	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	11	N	N
150	20231204	120233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	300	2	0.44	7162781200	103679	67.00	68900	69400	68700	89300	48100	68700	69086.14	76.85	0	5781	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77682	3.82	0.95	12	0.09	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	11	N	N
151	20231204	110233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	500	2	0.73	5893445100	85306	55.13	68900	69400	68700	89300	48100	68700	69085.94	76.85	0	5801	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77907	3.83	0.95	12	0.08	18047.00	72770.00	92000	20230127	-24.78	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	92000	-24.78	20230127	62200	11.25	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	11	N	N
152	20231204	100232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	500	2	0.73	4280649600	61994	40.06	68900	69400	68700	89300	48100	68700	69049.42	76.85	0	3320	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77907	3.83	0.95	12	0.06	18047.00	72770.00	92000	20230127	-24.78	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	92000	-24.78	20230127	62200	11.25	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	11	N	N
153	20231204	090232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	100	2	0.15	557240500	8092	5.23	68900	69000	68700	89300	48100	68700	68863.16	76.85	0	702	69366	69032	68566	68232	67766	69200	68400	2815	20600	2500	53580	100	1	112582792	77457	3.81	0.95	12	0.01	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.28	N	010950	2500	2814 억	86522655	N	N	11	N	N
154	20231201	160232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	500	2	0.73	10546242200	153871	38.16	68400	68900	68100	88600	47800	68200	68539.39	76.85	0	38311	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	77344	3.81	0.94	12	0.14	18047.00	72770.00	92000	20230127	-25.33	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	92000	-25.33	20230127	62200	10.45	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	11	N	N
155	20231201	150233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	400	2	0.59	9386788100	136971	33.97	68400	68900	68100	88600	47800	68200	68531.41	76.85	0	36057	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	77232	3.80	0.94	12	0.12	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	456	N	N
156	20231201	140232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	600	2	0.88	7679088900	112095	27.80	68400	68900	68100	88600	47800	68200	68505.41	76.85	0	26487	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	77457	3.81	0.95	12	0.10	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	456	N	N
157	20231201	130231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	300	2	0.44	6249585700	91279	22.63	68400	68900	68100	88600	47800	68200	68467.09	76.85	0	22617	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	77119	3.80	0.94	12	0.08	18047.00	72770.00	92000	20230127	-25.54	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	92000	-25.54	20230127	62200	10.13	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	456	N	N
158	20231201	120233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	400	2	0.59	5560904000	81243	20.15	68400	68900	68100	88600	47800	68200	68448.05	76.85	0	21007	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	77232	3.80	0.94	12	0.07	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	456	N	N
159	20231201	110232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	500	2	0.73	4136319800	60508	15.00	68400	68800	68100	88600	47800	68200	68360.10	76.85	0	17394	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	77344	3.81	0.94	12	0.05	18047.00	72770.00	92000	20230127	-25.33	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	92000	-25.33	20230127	62200	10.45	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	456	N	N
160	20231201	100233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68300	100	2	0.15	2410021400	35311	8.76	68400	68500	68100	88600	47800	68200	68251.41	76.85	0	6430	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	76894	3.78	0.94	12	0.03	18047.00	72770.00	92000	20230127	-25.76	62200	20230707	9.81	92000	-25.76	20230127	62200	9.81	20230707	92000	-25.76	20230127	62200	9.81	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	456	N	N
161	20231201	090230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	200	2	0.29	248273900	3634	0.90	68400	68400	68200	88600	47800	68200	68322.53	76.85	0	-103	70066	69132	68666	67732	67266	68900	67500	2815	20400	2500	53190	100	1	112582792	77007	3.79	0.94	12	0.00	18047.00	72770.00	92000	20230127	-25.65	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	92000	-25.65	20230127	62200	9.97	20230707	0.27	N	010950	2500	2814 억	86524129	N	N	456	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History