KissMeData/093370/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160807	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
3	20231229	150802	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
4	20231229	140802	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
5	20231229	130802	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
6	20231229	120804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
7	20231229	110729	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
8	20231229	100735	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
9	20231229	090737	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	11980	230	2	1.96	3144500420	263787	122.35	11760	12000	11750	15270	8230	11750	11920.00	4.22	97648	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3986270	N	N	15	N	N
10	20231228	160728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11980	230	2	1.96	3117600200	261539	121.30	11760	12000	11750	15270	8230	11750	11920.00	4.12	0	117869	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3888622	N	N	15	N	N
11	20231228	150735	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11980	230	2	1.96	2579197620	216618	100.47	11760	12000	11750	15270	8230	11750	11906.66	4.12	0	102252	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11303	11.44	3.08	12	0.23	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.52	N	093370	500	471 억	3888622	N	N	630	N	N
12	20231228	140727	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	210	2	1.79	1975883680	166258	77.11	11760	11970	11750	15270	8230	11750	11884.44	4.12	0	77129	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11285	11.42	3.07	12	0.18	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.52	N	093370	500	471 억	3888622	N	N	630	N	N
13	20231228	130728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	200	2	1.70	1730182650	145695	67.57	11760	11970	11750	15270	8230	11750	11875.37	4.12	0	65868	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11275	11.41	3.07	12	0.15	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.52	N	093370	500	471 억	3888622	N	N	630	N	N
14	20231228	120731	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11970	220	2	1.87	1503888540	126765	58.79	11760	11970	11750	15270	8230	11750	11863.59	4.12	0	58286	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11294	11.43	3.08	12	0.13	1047.00	3892.00	17550	20230330	-31.79	9550	20231026	25.34	17550	-31.79	20230330	9550	25.34	20231026	17550	-31.79	20230330	9550	25.34	20231026	3.52	N	093370	500	471 억	3888622	N	N	630	N	N
15	20231228	110731	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11890	140	2	1.19	1095557720	92567	42.93	11760	11900	11750	15270	8230	11750	11835.29	4.12	0	42079	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11218	11.36	3.05	12	0.10	1047.00	3892.00	17550	20230330	-32.25	9550	20231026	24.50	17550	-32.25	20230330	9550	24.50	20231026	17550	-32.25	20230330	9550	24.50	20231026	3.52	N	093370	500	471 억	3888622	N	N	630	N	N
16	20231228	100727	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11820	70	2	0.60	536457790	45417	21.06	11760	11870	11750	15270	8230	11750	11811.83	4.12	0	15616	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11152	11.29	3.04	12	0.05	1047.00	3892.00	17550	20230330	-32.65	9550	20231026	23.77	17550	-32.65	20230330	9550	23.77	20231026	17550	-32.65	20230330	9550	23.77	20231026	3.52	N	093370	500	471 억	3888622	N	N	630	N	N
17	20231228	090728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11820	70	2	0.60	75908390	6429	2.98	11760	11850	11760	15270	8230	11750	11807.18	4.12	0	3246	11896	11822	11716	11642	11536	11860	11680	472	3520	500	8930	10	1	94352104	11152	11.29	3.04	12	0.01	1047.00	3892.00	17550	20230330	-32.65	9550	20231026	23.77	17550	-32.65	20230330	9550	23.77	20231026	17550	-32.65	20230330	9550	23.77	20231026	3.52	N	093370	500	471 억	3888622	N	N	630	N	N
18	20231227	160722	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11750	90	2	0.77	2407502270	205611	65.26	11710	11790	11610	15150	8170	11660	11708.73	4.03	-2116	31596	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11086	11.22	3.02	12	0.22	1047.00	3892.00	17550	20230330	-33.05	9550	20231026	23.04	17550	-33.05	20230330	9550	23.04	20231026	17550	-33.05	20230330	9550	23.04	20231026	3.57	N	093370	500	471 억	3801912	N	N	630	N	N
19	20231227	150733	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11740	80	2	0.69	2199934900	187937	59.65	11710	11790	11610	15150	8170	11660	11705.70	4.03	-2116	24698	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11077	11.21	3.02	12	0.20	1047.00	3892.00	17550	20230330	-33.11	9550	20231026	22.93	17550	-33.11	20230330	9550	22.93	20231026	17550	-33.11	20230330	9550	22.93	20231026	3.57	N	093370	500	471 억	3801912	N	N	0	N	N
20	20231227	140730	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11740	80	2	0.69	1722037750	147177	46.71	11710	11790	11610	15150	8170	11660	11700.45	4.03	-2116	9947	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11077	11.21	3.02	12	0.16	1047.00	3892.00	17550	20230330	-33.11	9550	20231026	22.93	17550	-33.11	20230330	9550	22.93	20231026	17550	-33.11	20230330	9550	22.93	20231026	3.57	N	093370	500	471 억	3801912	N	N	0	N	N
21	20231227	130724	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11710	50	2	0.43	1615447050	138084	43.83	11710	11790	11610	15150	8170	11660	11699.02	4.03	-2116	7521	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11049	11.18	3.01	12	0.15	1047.00	3892.00	17550	20230330	-33.28	9550	20231026	22.62	17550	-33.28	20230330	9550	22.62	20231026	17550	-33.28	20230330	9550	22.62	20231026	3.57	N	093370	500	471 억	3801912	N	N	0	N	N
22	20231227	120725	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11680	20	2	0.17	1318931870	112793	35.80	11710	11790	11610	15150	8170	11660	11693.38	4.03	-2116	-4329	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11020	11.16	3.00	12	0.12	1047.00	3892.00	17550	20230330	-33.45	9550	20231026	22.30	17550	-33.45	20230330	9550	22.30	20231026	17550	-33.45	20230330	9550	22.30	20231026	3.57	N	093370	500	471 억	3801912	N	N	0	N	N
23	20231227	110730	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11690	30	2	0.26	1153022210	98593	31.29	11710	11790	11610	15150	8170	11660	11694.77	4.03	-2116	-4253	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11030	11.17	3.00	12	0.10	1047.00	3892.00	17550	20230330	-33.39	9550	20231026	22.41	17550	-33.39	20230330	9550	22.41	20231026	17550	-33.39	20230330	9550	22.41	20231026	3.57	N	093370	500	471 억	3801912	N	N	0	N	N
24	20231227	100728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11740	80	2	0.69	936110430	80063	25.41	11710	11790	11610	15150	8170	11660	11692.17	4.03	-2116	-2613	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11077	11.21	3.02	12	0.08	1047.00	3892.00	17550	20230330	-33.11	9550	20231026	22.93	17550	-33.11	20230330	9550	22.93	20231026	17550	-33.11	20230330	9550	22.93	20231026	3.57	N	093370	500	471 억	3801912	N	N	0	N	N
25	20231227	090731	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11790	130	2	1.11	126182270	10739	3.41	11710	11790	11690	15150	8170	11660	11749.91	4.03	-2116	3112	12180	11920	11790	11530	11400	11855	11465	472	3490	500	8860	10	1	94352104	11124	11.26	3.03	12	0.01	1047.00	3892.00	17550	20230330	-32.82	9550	20231026	23.46	17550	-32.82	20230330	9550	23.46	20231026	17550	-32.82	20230330	9550	23.46	20231026	3.57	N	093370	500	471 억	3801912	N	N	0	N	N
26	20231226	160730	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11660	-290	5	-2.43	3612036610	307151	120.78	12020	12050	11660	15530	8370	11950	11759.93	4.03	0	12128	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11001	11.14	3.00	12	0.33	1047.00	3892.00	17550	20230330	-33.56	9550	20231026	22.09	17550	-33.56	20230330	9550	22.09	20231026	17550	-33.56	20230330	9550	22.09	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
27	20231226	150728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11700	-250	5	-2.09	3156413140	268131	105.44	12020	12050	11700	15530	8370	11950	11771.91	4.03	0	5486	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11039	11.17	3.01	12	0.28	1047.00	3892.00	17550	20230330	-33.33	9550	20231026	22.51	17550	-33.33	20230330	9550	22.51	20231026	17550	-33.33	20230330	9550	22.51	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
28	20231226	140730	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11760	-190	5	-1.59	2406385630	204197	80.30	12020	12050	11710	15530	8370	11950	11784.63	4.03	0	3575	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11096	11.23	3.02	12	0.22	1047.00	3892.00	17550	20230330	-32.99	9550	20231026	23.14	17550	-32.99	20230330	9550	23.14	20231026	17550	-32.99	20230330	9550	23.14	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
29	20231226	130729	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11760	-190	5	-1.59	1830020620	155075	60.98	12020	12050	11750	15530	8370	11950	11800.87	4.03	0	-1034	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11096	11.23	3.02	12	0.16	1047.00	3892.00	17550	20230330	-32.99	9550	20231026	23.14	17550	-32.99	20230330	9550	23.14	20231026	17550	-32.99	20230330	9550	23.14	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
30	20231226	120728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11780	-170	5	-1.42	1496590080	126731	49.83	12020	12050	11750	15530	8370	11950	11809.19	4.03	0	39	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11115	11.25	3.03	12	0.13	1047.00	3892.00	17550	20230330	-32.88	9550	20231026	23.35	17550	-32.88	20230330	9550	23.35	20231026	17550	-32.88	20230330	9550	23.35	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
31	20231226	110732	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11770	-180	5	-1.51	1264457600	106999	42.08	12020	12050	11750	15530	8370	11950	11817.47	4.03	0	1983	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11105	11.24	3.02	12	0.11	1047.00	3892.00	17550	20230330	-32.93	9550	20231026	23.25	17550	-32.93	20230330	9550	23.25	20231026	17550	-32.93	20230330	9550	23.25	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
32	20231226	100728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11770	-180	5	-1.51	956049310	80796	31.77	12020	12050	11770	15530	8370	11950	11832.88	4.03	0	-19	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11105	11.24	3.02	12	0.09	1047.00	3892.00	17550	20230330	-32.93	9550	20231026	23.25	17550	-32.93	20230330	9550	23.25	20231026	17550	-32.93	20230330	9550	23.25	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
33	20231226	090730	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11850	-100	5	-0.84	244621520	20490	8.06	12020	12050	11850	15530	8370	11950	11938.58	4.03	0	-7392	12116	12032	11966	11882	11816	12000	11850	472	3580	500	9080	10	1	94352104	11181	11.32	3.04	12	0.02	1047.00	3892.00	17550	20230330	-32.48	9550	20231026	24.08	17550	-32.48	20230330	9550	24.08	20231026	17550	-32.48	20230330	9550	24.08	20231026	3.58	N	093370	500	471 억	3801785	N	N	983	N	N
34	20231222	160719	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	60	2	0.50	3023177560	252770	119.13	12000	12050	11900	15450	8330	11890	11960.22	3.97	-10536	70525	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11275	11.41	3.07	12	0.27	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.58	N	093370	500	471 억	3744134	N	N	983	N	N
35	20231222	150717	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	70	2	0.59	2649528500	221500	104.40	12000	12050	11900	15450	8330	11890	11961.75	3.97	-10536	67231	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11285	11.42	3.07	12	0.23	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.58	N	093370	500	471 억	3744134	N	N	843	N	N
36	20231222	140713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11990	100	2	0.84	2142685760	179159	84.44	12000	12050	11900	15450	8330	11890	11959.69	3.97	-10536	59143	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11313	11.45	3.08	12	0.19	1047.00	3892.00	17550	20230330	-31.68	9550	20231026	25.55	17550	-31.68	20230330	9550	25.55	20231026	17550	-31.68	20230330	9550	25.55	20231026	3.58	N	093370	500	471 억	3744134	N	N	843	N	N
37	20231222	130716	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11980	90	2	0.76	1668043140	139511	65.75	12000	12050	11900	15450	8330	11890	11956.36	3.97	-10536	41075	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11303	11.44	3.08	12	0.15	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.58	N	093370	500	471 억	3744134	N	N	843	N	N
38	20231222	120714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	70	2	0.59	1339052970	112003	52.79	12000	12050	11900	15450	8330	11890	11955.51	3.97	-10536	25657	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11285	11.42	3.07	12	0.12	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.58	N	093370	500	471 억	3744134	N	N	843	N	N
39	20231222	110714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	70	2	0.59	1142001240	95501	45.01	12000	12050	11900	15450	8330	11890	11958.00	3.97	-10536	21162	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11285	11.42	3.07	12	0.10	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.58	N	093370	500	471 억	3744134	N	N	843	N	N
40	20231222	100712	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	40	2	0.34	749296530	62557	29.48	12000	12050	11900	15450	8330	11890	11977.82	3.97	-10536	19520	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11256	11.39	3.07	12	0.07	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.58	N	093370	500	471 억	3744134	N	N	843	N	N
41	20231222	090714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11980	90	2	0.76	345188210	28751	13.55	12000	12050	11980	15450	8330	11890	12006.13	3.97	-10536	19765	12083	11986	11933	11836	11783	11960	11810	472	3560	500	9030	10	1	94352104	11303	11.44	3.08	12	0.03	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.58	N	093370	500	471 억	3744134	N	N	843	N	N
42	20231221	160710	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11890	-190	5	-1.57	2503175590	209686	79.33	11970	12030	11880	15700	8460	12080	11938.23	4.00	-279	-32450	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11218	11.36	3.05	12	0.22	1047.00	3892.00	17550	20230330	-32.25	9550	20231026	24.50	17550	-32.25	20230330	9550	24.50	20231026	17550	-32.25	20230330	9550	24.50	20231026	3.59	N	093370	500	471 억	3776153	N	N	843	N	N
43	20231221	150712	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11890	-190	5	-1.57	2215849890	185521	70.19	11970	12030	11880	15700	8460	12080	11943.93	4.00	-279	-34800	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11218	11.36	3.05	12	0.20	1047.00	3892.00	17550	20230330	-32.25	9550	20231026	24.50	17550	-32.25	20230330	9550	24.50	20231026	17550	-32.25	20230330	9550	24.50	20231026	3.59	N	093370	500	471 억	3776153	N	N	57	N	N
44	20231221	140711	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11910	-170	5	-1.41	1710394670	143034	54.12	11970	12030	11900	15700	8460	12080	11957.96	4.00	-279	-15553	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11237	11.38	3.06	12	0.15	1047.00	3892.00	17550	20230330	-32.14	9550	20231026	24.71	17550	-32.14	20230330	9550	24.71	20231026	17550	-32.14	20230330	9550	24.71	20231026	3.59	N	093370	500	471 억	3776153	N	N	57	N	N
45	20231221	130709	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11940	-140	5	-1.16	1443971410	120682	45.66	11970	12030	11900	15700	8460	12080	11965.09	4.00	-279	-18218	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11266	11.40	3.07	12	0.13	1047.00	3892.00	17550	20230330	-31.97	9550	20231026	25.03	17550	-31.97	20230330	9550	25.03	20231026	17550	-31.97	20230330	9550	25.03	20231026	3.59	N	093370	500	471 억	3776153	N	N	57	N	N
46	20231221	120714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11970	-110	5	-0.91	1232640440	103002	38.97	11970	12030	11900	15700	8460	12080	11967.15	4.00	-279	-12612	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11294	11.43	3.08	12	0.11	1047.00	3892.00	17550	20230330	-31.79	9550	20231026	25.34	17550	-31.79	20230330	9550	25.34	20231026	17550	-31.79	20230330	9550	25.34	20231026	3.59	N	093370	500	471 억	3776153	N	N	57	N	N
47	20231221	110714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	-150	5	-1.24	1112355390	92937	35.16	11970	12030	11900	15700	8460	12080	11968.92	4.00	-279	-16798	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11256	11.39	3.07	12	0.10	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.59	N	093370	500	471 억	3776153	N	N	57	N	N
48	20231221	100711	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12000	-80	5	-0.66	474548270	39588	14.98	11970	12030	11950	15700	8460	12080	11987.17	4.00	-279	438	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11322	11.46	3.08	12	0.04	1047.00	3892.00	17550	20230330	-31.62	9550	20231026	25.65	17550	-31.62	20230330	9550	25.65	20231026	17550	-31.62	20230330	9550	25.65	20231026	3.59	N	093370	500	471 억	3776153	N	N	57	N	N
49	20231221	090712	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11980	-100	5	-0.83	123818530	10345	3.91	11970	12000	11950	15700	8460	12080	11968.91	4.00	-279	-1735	12226	12152	12076	12002	11926	12190	12040	472	3620	500	9180	10	1	94352104	11303	11.44	3.08	12	0.01	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.59	N	093370	500	471 억	3776153	N	N	57	N	N
50	20231220	160713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12080	80	2	0.67	3149669270	261066	169.02	12030	12150	12000	15600	8400	12000	12064.47	3.95	-10250	82383	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11398	11.54	3.10	12	0.28	1047.00	3892.00	17550	20230330	-31.17	9550	20231026	26.49	17550	-31.17	20230330	9550	26.49	20231026	17550	-31.17	20230330	9550	26.49	20231026	3.60	N	093370	500	471 억	3724456	N	N	57	N	N
51	20231220	150750	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12060	60	2	0.50	2605057380	215952	139.81	12030	12150	12000	15600	8400	12000	12063.13	3.95	-10250	66739	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11379	11.52	3.10	12	0.23	1047.00	3892.00	17550	20230330	-31.28	9550	20231026	26.28	17550	-31.28	20230330	9550	26.28	20231026	17550	-31.28	20230330	9550	26.28	20231026	3.60	N	093370	500	471 억	3724456	N	N	234	N	N
52	20231220	140759	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12030	30	2	0.25	2191645980	181639	117.60	12030	12150	12000	15600	8400	12000	12065.94	3.95	-10250	55833	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11351	11.49	3.09	12	0.19	1047.00	3892.00	17550	20230330	-31.45	9550	20231026	25.97	17550	-31.45	20230330	9550	25.97	20231026	17550	-31.45	20230330	9550	25.97	20231026	3.60	N	093370	500	471 억	3724456	N	N	234	N	N
53	20231220	130752	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12030	30	2	0.25	1875133920	155316	100.55	12030	12150	12000	15600	8400	12000	12073.02	3.95	-10250	43654	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11351	11.49	3.09	12	0.16	1047.00	3892.00	17550	20230330	-31.45	9550	20231026	25.97	17550	-31.45	20230330	9550	25.97	20231026	17550	-31.45	20230330	9550	25.97	20231026	3.60	N	093370	500	471 억	3724456	N	N	234	N	N
54	20231220	120709	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12040	40	2	0.33	1601813670	132600	85.85	12030	12150	12000	15600	8400	12000	12080.04	3.95	-10250	34028	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11360	11.50	3.09	12	0.14	1047.00	3892.00	17550	20230330	-31.40	9550	20231026	26.07	17550	-31.40	20230330	9550	26.07	20231026	17550	-31.40	20230330	9550	26.07	20231026	3.60	N	093370	500	471 억	3724456	N	N	234	N	N
55	20231220	110712	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12030	30	2	0.25	1364391750	112860	73.07	12030	12150	12020	15600	8400	12000	12089.24	3.95	-10250	26705	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11351	11.49	3.09	12	0.12	1047.00	3892.00	17550	20230330	-31.45	9550	20231026	25.97	17550	-31.45	20230330	9550	25.97	20231026	17550	-31.45	20230330	9550	25.97	20231026	3.60	N	093370	500	471 억	3724456	N	N	234	N	N
56	20231220	100711	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12070	70	2	0.58	1067874620	88259	57.14	12030	12150	12020	15600	8400	12000	12099.33	3.95	-10250	24043	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11388	11.53	3.10	12	0.09	1047.00	3892.00	17550	20230330	-31.23	9550	20231026	26.39	17550	-31.23	20230330	9550	26.39	20231026	17550	-31.23	20230330	9550	26.39	20231026	3.60	N	093370	500	471 억	3724456	N	N	234	N	N
57	20231220	090711	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12080	80	2	0.67	145533280	12056	7.81	12030	12100	12020	15600	8400	12000	12071.44	3.95	-10250	5877	12080	12040	11960	11920	11840	12060	11940	472	3600	500	9120	10	1	94352104	11398	11.54	3.10	12	0.01	1047.00	3892.00	17550	20230330	-31.17	9550	20231026	26.49	17550	-31.17	20230330	9550	26.49	20231026	17550	-31.17	20230330	9550	26.49	20231026	3.60	N	093370	500	471 억	3724456	N	N	234	N	N
58	20231219	160710	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12000	10	2	0.08	1810222680	151786	63.87	11890	12000	11880	15580	8400	11990	11925.72	3.74	-1243	45460	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11322	11.46	3.08	12	0.16	1047.00	3892.00	17550	20230330	-31.62	9550	20231026	25.65	17550	-31.62	20230330	9550	25.65	20231026	17550	-31.62	20230330	9550	25.65	20231026	3.60	N	093370	500	471 억	3533102	N	N	234	N	N
59	20231219	150713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	-40	5	-0.33	1542249510	129424	54.46	11890	11980	11880	15580	8400	11990	11916.26	3.74	-1243	34153	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11275	11.41	3.07	12	0.14	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.60	N	093370	500	471 억	3533102	N	N	4162	N	N
60	20231219	140709	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11910	-80	5	-0.67	1283769860	107778	45.35	11890	11980	11880	15580	8400	11990	11911.24	3.74	-1243	20282	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11237	11.38	3.06	12	0.11	1047.00	3892.00	17550	20230330	-32.14	9550	20231026	24.71	17550	-32.14	20230330	9550	24.71	20231026	17550	-32.14	20230330	9550	24.71	20231026	3.60	N	093370	500	471 억	3533102	N	N	4162	N	N
61	20231219	130714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11920	-70	5	-0.58	1085879830	91160	38.36	11890	11980	11880	15580	8400	11990	11911.80	3.74	-1243	11788	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11247	11.38	3.06	12	0.10	1047.00	3892.00	17550	20230330	-32.08	9550	20231026	24.82	17550	-32.08	20230330	9550	24.82	20231026	17550	-32.08	20230330	9550	24.82	20231026	3.60	N	093370	500	471 억	3533102	N	N	4162	N	N
62	20231219	120713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	-60	5	-0.50	859698770	72159	30.37	11890	11980	11880	15580	8400	11990	11913.95	3.74	-1243	9334	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11256	11.39	3.07	12	0.08	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.60	N	093370	500	471 억	3533102	N	N	4162	N	N
63	20231219	110713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11940	-50	5	-0.42	689199380	57856	24.35	11890	11980	11880	15580	8400	11990	11912.32	3.74	-1243	5714	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11266	11.40	3.07	12	0.06	1047.00	3892.00	17550	20230330	-31.97	9550	20231026	25.03	17550	-31.97	20230330	9550	25.03	20231026	17550	-31.97	20230330	9550	25.03	20231026	3.60	N	093370	500	471 억	3533102	N	N	4162	N	N
64	20231219	100711	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	-40	5	-0.33	520198270	43673	18.38	11890	11980	11880	15580	8400	11990	11911.21	3.74	-1243	1997	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11275	11.41	3.07	12	0.05	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.60	N	093370	500	471 억	3533102	N	N	4162	N	N
65	20231219	090708	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	-40	5	-0.33	105663000	8877	3.74	11890	11980	11890	15580	8400	11990	11903.01	3.74	-1243	1050	12116	12052	11966	11902	11816	12085	11935	472	3590	500	9110	10	1	94352104	11275	11.41	3.07	12	0.01	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.60	N	093370	500	471 억	3533102	N	N	4162	N	N
66	20231218	160707	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11990	30	2	0.25	2812206210	235024	90.04	11970	12030	11880	15540	8380	11960	11965.59	3.67	0	65483	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11313	11.45	3.08	12	0.25	1047.00	3892.00	17550	20230330	-31.68	9550	20231026	25.55	17550	-31.68	20230330	9550	25.55	20231026	17550	-31.68	20230330	9550	25.55	20231026	3.62	N	093370	500	471 억	3466088	N	N	4162	N	N
67	20231218	150710	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11980	20	2	0.17	2423275460	202545	77.59	11970	12030	11880	15540	8380	11960	11964.13	3.67	0	54339	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11303	11.44	3.08	12	0.21	1047.00	3892.00	17550	20230330	-31.74	9550	20231026	25.45	17550	-31.74	20230330	9550	25.45	20231026	17550	-31.74	20230330	9550	25.45	20231026	3.62	N	093370	500	471 억	3466088	N	N	18424	N	N
68	20231218	140705	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11970	10	2	0.08	2053549870	171717	65.78	11970	12030	11880	15540	8380	11960	11958.92	3.67	0	44644	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11294	11.43	3.08	12	0.18	1047.00	3892.00	17550	20230330	-31.79	9550	20231026	25.34	17550	-31.79	20230330	9550	25.34	20231026	17550	-31.79	20230330	9550	25.34	20231026	3.62	N	093370	500	471 억	3466088	N	N	18424	N	N
69	20231218	130707	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12010	50	2	0.42	1749929050	146422	56.09	11970	12030	11880	15540	8380	11960	11951.27	3.67	0	44082	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11332	11.47	3.09	12	0.16	1047.00	3892.00	17550	20230330	-31.57	9550	20231026	25.76	17550	-31.57	20230330	9550	25.76	20231026	17550	-31.57	20230330	9550	25.76	20231026	3.62	N	093370	500	471 억	3466088	N	N	18424	N	N
70	20231218	120702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11970	10	2	0.08	1206581460	101095	38.73	11970	12000	11880	15540	8380	11960	11935.12	3.67	0	17683	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11294	11.43	3.08	12	0.11	1047.00	3892.00	17550	20230330	-31.79	9550	20231026	25.34	17550	-31.79	20230330	9550	25.34	20231026	17550	-31.79	20230330	9550	25.34	20231026	3.62	N	093370	500	471 억	3466088	N	N	18424	N	N
71	20231218	110706	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11990	30	2	0.25	948037250	79502	30.46	11970	12000	11880	15540	8380	11960	11924.70	3.67	0	9634	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11313	11.45	3.08	12	0.08	1047.00	3892.00	17550	20230330	-31.68	9550	20231026	25.55	17550	-31.68	20230330	9550	25.55	20231026	17550	-31.68	20230330	9550	25.55	20231026	3.62	N	093370	500	471 억	3466088	N	N	18424	N	N
72	20231218	100704	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	-30	5	-0.25	622728160	52244	20.01	11970	11970	11890	15540	8380	11960	11919.61	3.67	0	1395	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11256	11.39	3.07	12	0.06	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.62	N	093370	500	471 억	3466088	N	N	18424	N	N
73	20231218	090702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11910	-50	5	-0.42	132913390	11141	4.27	11970	11970	11900	15540	8380	11960	11930.11	3.67	0	-2034	12140	12050	11980	11890	11820	12015	11855	472	3580	500	9080	10	1	94352104	11237	11.38	3.06	12	0.01	1047.00	3892.00	17550	20230330	-32.14	9550	20231026	24.71	17550	-32.14	20230330	9550	24.71	20231026	17550	-32.14	20230330	9550	24.71	20231026	3.62	N	093370	500	471 억	3466088	N	N	18424	N	N
74	20231215	160703	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	30	2	0.25	3003082860	250682	74.70	11990	12070	11910	15500	8360	11930	11979.75	3.62	624	59856	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11285	11.42	3.07	12	0.27	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.64	N	093370	500	471 억	3414129	N	N	18424	N	N
75	20231215	150706	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	20	2	0.17	2759924340	230348	68.64	11990	12070	11910	15500	8360	11930	11981.54	3.62	624	55459	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11275	11.41	3.07	12	0.24	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.64	N	093370	500	471 억	3414129	N	N	6642	N	N
76	20231215	140706	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11920	-10	5	-0.08	2383838260	198833	59.25	11990	12070	11910	15500	8360	11930	11989.15	3.62	624	43184	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11247	11.38	3.06	12	0.21	1047.00	3892.00	17550	20230330	-32.08	9550	20231026	24.82	17550	-32.08	20230330	9550	24.82	20231026	17550	-32.08	20230330	9550	24.82	20231026	3.64	N	093370	500	471 억	3414129	N	N	6642	N	N
77	20231215	130701	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	0	3	0.00	2139169880	178337	53.14	11990	12070	11910	15500	8360	11930	11995.10	3.62	624	40004	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11256	11.39	3.07	12	0.19	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.64	N	093370	500	471 억	3414129	N	N	6642	N	N
78	20231215	120702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	30	2	0.25	1848349340	153968	45.88	11990	12070	11910	15500	8360	11930	12004.76	3.62	624	37079	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11285	11.42	3.07	12	0.16	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.64	N	093370	500	471 억	3414129	N	N	6642	N	N
79	20231215	110658	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11940	10	2	0.08	1500095570	124811	37.19	11990	12070	11920	15500	8360	11930	12018.94	3.62	624	32990	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11266	11.40	3.07	12	0.13	1047.00	3892.00	17550	20230330	-31.97	9550	20231026	25.03	17550	-31.97	20230330	9550	25.03	20231026	17550	-31.97	20230330	9550	25.03	20231026	3.64	N	093370	500	471 억	3414129	N	N	6642	N	N
80	20231215	100703	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12010	80	2	0.67	1117187110	92828	27.66	11990	12070	11950	15500	8360	11930	12035.02	3.62	624	30942	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11332	11.47	3.09	12	0.10	1047.00	3892.00	17550	20230330	-31.57	9550	20231026	25.76	17550	-31.57	20230330	9550	25.76	20231026	17550	-31.57	20230330	9550	25.76	20231026	3.64	N	093370	500	471 억	3414129	N	N	6642	N	N
81	20231215	090704	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12050	120	2	1.01	382637140	31809	9.48	11990	12070	11950	15500	8360	11930	12029.21	3.62	624	16513	12116	12022	11906	11812	11696	11965	11755	472	3570	500	9060	10	1	94352104	11369	11.51	3.10	12	0.03	1047.00	3892.00	17550	20230330	-31.34	9550	20231026	26.18	17550	-31.34	20230330	9550	26.18	20231026	17550	-31.34	20230330	9550	26.18	20231026	3.64	N	093370	500	471 억	3414129	N	N	6642	N	N
82	20231214	160700	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	180	2	1.53	3975718680	333537	180.25	11970	12000	11790	15270	8230	11750	11919.86	3.51	-1527	104612	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11256	11.39	3.07	12	0.35	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.64	N	093370	500	471 억	3314884	N	N	6642	N	N
83	20231214	150725	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11880	130	2	1.11	2655290910	222853	120.44	11970	12000	11790	15270	8230	11750	11914.99	3.51	-1527	80185	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11209	11.35	3.05	12	0.24	1047.00	3892.00	17550	20230330	-32.31	9550	20231026	24.40	17550	-32.31	20230330	9550	24.40	20231026	17550	-32.31	20230330	9550	24.40	20231026	3.64	N	093370	500	471 억	3314884	N	N	0	N	N
84	20231214	140707	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	200	2	1.70	2141181740	179756	97.15	11970	12000	11790	15270	8230	11750	11911.60	3.51	-1527	66358	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11275	11.41	3.07	12	0.19	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.64	N	093370	500	471 억	3314884	N	N	0	N	N
85	20231214	130721	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11810	60	2	0.51	1720372950	144424	78.05	11970	12000	11790	15270	8230	11750	11911.96	3.51	-1527	51583	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11143	11.28	3.03	12	0.15	1047.00	3892.00	17550	20230330	-32.71	9550	20231026	23.66	17550	-32.71	20230330	9550	23.66	20231026	17550	-32.71	20230330	9550	23.66	20231026	3.64	N	093370	500	471 억	3314884	N	N	0	N	N
86	20231214	120732	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11830	80	2	0.68	1558240170	130707	70.64	11970	12000	11790	15270	8230	11750	11921.63	3.51	-1527	50752	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11162	11.30	3.04	12	0.14	1047.00	3892.00	17550	20230330	-32.59	9550	20231026	23.87	17550	-32.59	20230330	9550	23.87	20231026	17550	-32.59	20230330	9550	23.87	20231026	3.64	N	093370	500	471 억	3314884	N	N	0	N	N
87	20231214	110702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11880	130	2	1.11	1267434580	106112	57.35	11970	12000	11850	15270	8230	11750	11944.31	3.51	-1527	48971	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11209	11.35	3.05	12	0.11	1047.00	3892.00	17550	20230330	-32.31	9550	20231026	24.40	17550	-32.31	20230330	9550	24.40	20231026	17550	-32.31	20230330	9550	24.40	20231026	3.64	N	093370	500	471 억	3314884	N	N	0	N	N
88	20231214	100654	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	210	2	1.79	899301260	75171	40.62	11970	12000	11870	15270	8230	11750	11963.41	3.51	-1527	38101	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11285	11.42	3.07	12	0.08	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.64	N	093370	500	471 억	3314884	N	N	0	N	N
89	20231214	090634	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11940	190	2	1.62	165020230	13827	7.47	11970	11970	11870	15270	8230	11750	11934.64	3.51	-1527	4475	12216	11982	11866	11632	11516	11925	11575	472	3520	500	8930	10	1	94352104	11266	11.40	3.07	12	0.01	1047.00	3892.00	17550	20230330	-31.97	9550	20231026	25.03	17550	-31.97	20230330	9550	25.03	20231026	17550	-31.97	20230330	9550	25.03	20231026	3.64	N	093370	500	471 억	3314884	N	N	0	N	N
90	20231213	160658	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11750	-250	5	-2.08	2179591530	183396	47.45	11950	12100	11750	15600	8400	12000	11886.04	3.53	0	-17895	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11086	11.22	3.02	12	0.19	1047.00	3892.00	17550	20230330	-33.05	9550	20231026	23.04	17550	-33.05	20230330	9550	23.04	20231026	17550	-33.05	20230330	9550	23.04	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
91	20231213	150714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11810	-190	5	-1.58	1819836760	152841	39.54	11950	12100	11800	15600	8400	12000	11906.73	3.53	0	-15146	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11143	11.28	3.03	12	0.16	1047.00	3892.00	17550	20230330	-32.71	9550	20231026	23.66	17550	-32.71	20230330	9550	23.66	20231026	17550	-32.71	20230330	9550	23.66	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
92	20231213	140712	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11880	-120	5	-1.00	1351950100	113334	29.32	11950	12100	11880	15600	8400	12000	11928.90	3.53	0	-10668	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11209	11.35	3.05	12	0.12	1047.00	3892.00	17550	20230330	-32.31	9550	20231026	24.40	17550	-32.31	20230330	9550	24.40	20231026	17550	-32.31	20230330	9550	24.40	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
93	20231213	130714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11900	-100	5	-0.83	1189223520	99648	25.78	11950	12100	11880	15600	8400	12000	11934.24	3.53	0	-9327	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11228	11.37	3.06	12	0.11	1047.00	3892.00	17550	20230330	-32.19	9550	20231026	24.61	17550	-32.19	20230330	9550	24.61	20231026	17550	-32.19	20230330	9550	24.61	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
94	20231213	120711	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11920	-80	5	-0.67	1057316530	88577	22.92	11950	12100	11880	15600	8400	12000	11936.69	3.53	0	-7376	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11247	11.38	3.06	12	0.09	1047.00	3892.00	17550	20230330	-32.08	9550	20231026	24.82	17550	-32.08	20230330	9550	24.82	20231026	17550	-32.08	20230330	9550	24.82	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
95	20231213	110713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11890	-110	5	-0.92	901430690	75476	19.53	11950	12100	11880	15600	8400	12000	11943.28	3.53	0	-5102	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11218	11.36	3.05	12	0.08	1047.00	3892.00	17550	20230330	-32.25	9550	20231026	24.50	17550	-32.25	20230330	9550	24.50	20231026	17550	-32.25	20230330	9550	24.50	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
96	20231213	100716	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11920	-80	5	-0.67	656480760	54904	14.20	11950	12100	11880	15600	8400	12000	11956.88	3.53	0	-4303	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11247	11.38	3.06	12	0.06	1047.00	3892.00	17550	20230330	-32.08	9550	20231026	24.82	17550	-32.08	20230330	9550	24.82	20231026	17550	-32.08	20230330	9550	24.82	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
97	20231213	090707	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12020	20	2	0.17	115000750	9591	2.48	11950	12100	11950	15600	8400	12000	11990.49	3.53	0	147	12333	12166	12033	11866	11733	12250	11950	472	3600	500	9120	10	1	94352104	11341	11.48	3.09	12	0.01	1047.00	3892.00	17550	20230330	-31.51	9550	20231026	25.86	17550	-31.51	20230330	9550	25.86	20231026	17550	-31.51	20230330	9550	25.86	20231026	3.69	N	093370	500	471 억	3328852	N	N	2	N	N
98	20231212	160644	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12000	110	2	0.93	4620800990	383415	203.03	11900	12200	11900	15450	8330	11890	12051.75	3.51	-265	35605	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11322	11.46	3.08	12	0.41	1047.00	3892.00	17550	20230330	-31.62	9550	20231026	25.65	17550	-31.62	20230330	9550	25.65	20231026	17550	-31.62	20230330	9550	25.65	20231026	3.72	N	093370	500	471 억	3312884	N	N	2	N	N
99	20231212	150649	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12010	120	2	1.01	4417495120	366477	194.06	11900	12200	11900	15450	8330	11890	12053.95	3.51	-265	35435	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11332	11.47	3.09	12	0.39	1047.00	3892.00	17550	20230330	-31.57	9550	20231026	25.76	17550	-31.57	20230330	9550	25.76	20231026	17550	-31.57	20230330	9550	25.76	20231026	3.72	N	093370	500	471 억	3312884	N	N	303	N	N
100	20231212	140615	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12030	140	2	1.18	4151564200	344363	182.35	11900	12200	11900	15450	8330	11890	12055.78	3.51	-265	35238	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11351	11.49	3.09	12	0.36	1047.00	3892.00	17550	20230330	-31.45	9550	20231026	25.97	17550	-31.45	20230330	9550	25.97	20231026	17550	-31.45	20230330	9550	25.97	20231026	3.72	N	093370	500	471 억	3312884	N	N	303	N	N
101	20231212	130615	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12030	140	2	1.18	3773905770	312965	165.73	11900	12200	11900	15450	8330	11890	12058.56	3.51	-265	30388	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11351	11.49	3.09	12	0.33	1047.00	3892.00	17550	20230330	-31.45	9550	20231026	25.97	17550	-31.45	20230330	9550	25.97	20231026	17550	-31.45	20230330	9550	25.97	20231026	3.72	N	093370	500	471 억	3312884	N	N	303	N	N
102	20231212	120611	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12020	130	2	1.09	3479353620	288464	152.75	11900	12200	11900	15450	8330	11890	12061.66	3.51	-265	29654	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11341	11.48	3.09	12	0.31	1047.00	3892.00	17550	20230330	-31.51	9550	20231026	25.86	17550	-31.51	20230330	9550	25.86	20231026	17550	-31.51	20230330	9550	25.86	20231026	3.72	N	093370	500	471 억	3312884	N	N	303	N	N
103	20231212	110621	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12020	130	2	1.09	3217847920	266701	141.23	11900	12200	11900	15450	8330	11890	12065.38	3.51	-265	31381	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11341	11.48	3.09	12	0.28	1047.00	3892.00	17550	20230330	-31.51	9550	20231026	25.86	17550	-31.51	20230330	9550	25.86	20231026	17550	-31.51	20230330	9550	25.86	20231026	3.72	N	093370	500	471 억	3312884	N	N	303	N	N
104	20231212	100645	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12000	110	2	0.93	2654397780	219860	116.42	11900	12200	11900	15450	8330	11890	12073.13	3.51	-265	39092	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11322	11.46	3.08	12	0.23	1047.00	3892.00	17550	20230330	-31.62	9550	20231026	25.65	17550	-31.62	20230330	9550	25.65	20231026	17550	-31.62	20230330	9550	25.65	20231026	3.72	N	093370	500	471 억	3312884	N	N	303	N	N
105	20231212	090644	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11990	100	2	0.84	280590230	23423	12.40	11900	12030	11900	15450	8330	11890	11979.26	3.51	-265	9661	12010	11950	11850	11790	11690	11900	11740	472	3560	500	9030	10	1	94352104	11313	11.45	3.08	12	0.02	1047.00	3892.00	17550	20230330	-31.68	9550	20231026	25.55	17550	-31.68	20230330	9550	25.55	20231026	17550	-31.68	20230330	9550	25.55	20231026	3.72	N	093370	500	471 억	3312884	N	N	303	N	N
106	20231211	160646	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11890	40	2	0.34	2190060990	185241	91.60	11900	11910	11750	15400	8300	11850	11822.58	3.41	-48896	56498	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11218	11.36	3.05	12	0.20	1047.00	3892.00	17550	20230330	-32.25	9550	20231026	24.50	17550	-32.25	20230330	9550	24.50	20231026	17550	-32.25	20230330	9550	24.50	20231026	3.71	N	093370	500	471 억	3216647	N	N	303	N	N
107	20231211	150643	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11860	10	2	0.08	1841092750	155867	77.07	11900	11910	11750	15400	8300	11850	11811.95	3.41	-48896	38180	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11190	11.33	3.05	12	0.17	1047.00	3892.00	17550	20230330	-32.42	9550	20231026	24.19	17550	-32.42	20230330	9550	24.19	20231026	17550	-32.42	20230330	9550	24.19	20231026	3.71	N	093370	500	471 억	3216647	N	N	57	N	N
108	20231211	140643	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11850	0	3	0.00	1277910700	108261	53.53	11900	11910	11750	15400	8300	11850	11803.98	3.41	-48896	11458	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11181	11.32	3.04	12	0.11	1047.00	3892.00	17550	20230330	-32.48	9550	20231026	24.08	17550	-32.48	20230330	9550	24.08	20231026	17550	-32.48	20230330	9550	24.08	20231026	3.71	N	093370	500	471 억	3216647	N	N	57	N	N
109	20231211	130645	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11780	-70	5	-0.59	1058112240	89662	44.34	11900	11910	11750	15400	8300	11850	11801.12	3.41	-48896	1586	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11115	11.25	3.03	12	0.10	1047.00	3892.00	17550	20230330	-32.88	9550	20231026	23.35	17550	-32.88	20230330	9550	23.35	20231026	17550	-32.88	20230330	9550	23.35	20231026	3.71	N	093370	500	471 억	3216647	N	N	57	N	N
110	20231211	120643	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11770	-80	5	-0.68	934093690	79133	39.13	11900	11910	11750	15400	8300	11850	11804.10	3.41	-48896	472	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11105	11.24	3.02	12	0.08	1047.00	3892.00	17550	20230330	-32.93	9550	20231026	23.25	17550	-32.93	20230330	9550	23.25	20231026	17550	-32.93	20230330	9550	23.25	20231026	3.71	N	093370	500	471 억	3216647	N	N	57	N	N
111	20231211	110642	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11810	-40	5	-0.34	779147870	65987	32.63	11900	11910	11750	15400	8300	11850	11807.60	3.41	-48896	1955	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11143	11.28	3.03	12	0.07	1047.00	3892.00	17550	20230330	-32.71	9550	20231026	23.66	17550	-32.71	20230330	9550	23.66	20231026	17550	-32.71	20230330	9550	23.66	20231026	3.71	N	093370	500	471 억	3216647	N	N	57	N	N
112	20231211	100640	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11780	-70	5	-0.59	556656870	47105	23.29	11900	11910	11770	15400	8300	11850	11817.36	3.41	-48896	-976	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11115	11.25	3.03	12	0.05	1047.00	3892.00	17550	20230330	-32.88	9550	20231026	23.35	17550	-32.88	20230330	9550	23.35	20231026	17550	-32.88	20230330	9550	23.35	20231026	3.71	N	093370	500	471 억	3216647	N	N	57	N	N
113	20231211	090640	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11840	-10	5	-0.08	125024970	10560	5.22	11900	11910	11790	15400	8300	11850	11839.49	3.41	-48896	-1119	11976	11912	11786	11722	11596	11945	11755	472	3550	500	9000	10	1	94352104	11171	11.31	3.04	12	0.01	1047.00	3892.00	17550	20230330	-32.54	9550	20231026	23.98	17550	-32.54	20230330	9550	23.98	20231026	17550	-32.54	20230330	9550	23.98	20231026	3.71	N	093370	500	471 억	3216647	N	N	57	N	N
114	20231208	160634	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11850	130	2	1.11	2363466710	201201	111.60	11830	11850	11660	15230	8210	11720	11746.43	3.73	0	58349	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11181	11.32	3.04	12	0.21	1047.00	3892.00	17550	20230330	-32.48	9550	20231026	24.08	17550	-32.48	20230330	9550	24.08	20231026	17550	-32.48	20230330	9550	24.08	20231026	3.73	N	093370	500	471 억	3514647	N	N	57	N	N
115	20231208	150637	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11810	90	2	0.77	2064315670	175933	97.59	11830	11830	11660	15230	8210	11720	11733.53	3.73	0	49218	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11143	11.28	3.03	12	0.19	1047.00	3892.00	17550	20230330	-32.71	9550	20231026	23.66	17550	-32.71	20230330	9550	23.66	20231026	17550	-32.71	20230330	9550	23.66	20231026	3.73	N	093370	500	471 억	3514647	N	N	256	N	N
116	20231208	140635	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11780	60	2	0.51	1665317370	142097	78.82	11830	11830	11660	15230	8210	11720	11719.58	3.73	0	27486	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11115	11.25	3.03	12	0.15	1047.00	3892.00	17550	20230330	-32.88	9550	20231026	23.35	17550	-32.88	20230330	9550	23.35	20231026	17550	-32.88	20230330	9550	23.35	20231026	3.73	N	093370	500	471 억	3514647	N	N	256	N	N
117	20231208	130636	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11690	-30	5	-0.26	1399307330	119444	66.25	11830	11830	11660	15230	8210	11720	11715.17	3.73	0	17313	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11030	11.17	3.00	12	0.13	1047.00	3892.00	17550	20230330	-33.39	9550	20231026	22.41	17550	-33.39	20230330	9550	22.41	20231026	17550	-33.39	20230330	9550	22.41	20231026	3.73	N	093370	500	471 억	3514647	N	N	256	N	N
118	20231208	120632	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11690	-30	5	-0.26	1177559140	100456	55.72	11830	11830	11660	15230	8210	11720	11722.14	3.73	0	11117	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11030	11.17	3.00	12	0.11	1047.00	3892.00	17550	20230330	-33.39	9550	20231026	22.41	17550	-33.39	20230330	9550	22.41	20231026	17550	-33.39	20230330	9550	22.41	20231026	3.73	N	093370	500	471 억	3514647	N	N	256	N	N
119	20231208	110630	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11690	-30	5	-0.26	1016934820	86706	48.09	11830	11830	11660	15230	8210	11720	11728.54	3.73	0	9825	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11030	11.17	3.00	12	0.09	1047.00	3892.00	17550	20230330	-33.39	9550	20231026	22.41	17550	-33.39	20230330	9550	22.41	20231026	17550	-33.39	20230330	9550	22.41	20231026	3.73	N	093370	500	471 억	3514647	N	N	256	N	N
120	20231208	100638	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11710	-10	5	-0.09	596347080	50708	28.13	11830	11830	11700	15230	8210	11720	11760.41	3.73	0	6976	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11049	11.18	3.01	12	0.05	1047.00	3892.00	17550	20230330	-33.28	9550	20231026	22.62	17550	-33.28	20230330	9550	22.62	20231026	17550	-33.28	20230330	9550	22.62	20231026	3.73	N	093370	500	471 억	3514647	N	N	256	N	N
121	20231208	090629	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11810	90	2	0.77	109773430	9318	5.17	11830	11830	11710	15230	8210	11720	11780.80	3.73	0	3254	11926	11822	11736	11632	11546	11780	11590	472	3510	500	8900	10	1	94352104	11143	11.28	3.03	12	0.01	1047.00	3892.00	17550	20230330	-32.71	9550	20231026	23.66	17550	-32.71	20230330	9550	23.66	20231026	17550	-32.71	20230330	9550	23.66	20231026	3.73	N	093370	500	471 억	3514647	N	N	256	N	N
122	20231207	160631	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11720	-130	5	-1.10	2079638410	177387	85.70	11740	11840	11650	15400	8300	11850	11723.67	3.74	-1248	12972	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11058	11.19	3.01	12	0.19	1047.00	3892.00	17550	20230330	-33.22	9550	20231026	22.72	17550	-33.22	20230330	9550	22.72	20231026	17550	-33.22	20230330	9550	22.72	20231026	3.72	N	093370	500	471 억	3526344	N	N	256	N	N
123	20231207	150632	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11690	-160	5	-1.35	1949411030	166263	80.32	11740	11840	11650	15400	8300	11850	11724.79	3.74	-1248	9514	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11030	11.17	3.00	12	0.18	1047.00	3892.00	17550	20230330	-33.39	9550	20231026	22.41	17550	-33.39	20230330	9550	22.41	20231026	17550	-33.39	20230330	9550	22.41	20231026	3.72	N	093370	500	471 억	3526344	N	N	267	N	N
124	20231207	140629	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11720	-130	5	-1.10	1662538600	141754	68.48	11740	11840	11650	15400	8300	11850	11728.25	3.74	-1248	4381	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11058	11.19	3.01	12	0.15	1047.00	3892.00	17550	20230330	-33.22	9550	20231026	22.72	17550	-33.22	20230330	9550	22.72	20231026	17550	-33.22	20230330	9550	22.72	20231026	3.72	N	093370	500	471 억	3526344	N	N	267	N	N
125	20231207	130630	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11780	-70	5	-0.59	1529276540	130422	63.01	11740	11840	11650	15400	8300	11850	11725.51	3.74	-1248	1651	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11115	11.25	3.03	12	0.14	1047.00	3892.00	17550	20230330	-32.88	9550	20231026	23.35	17550	-32.88	20230330	9550	23.35	20231026	17550	-32.88	20230330	9550	23.35	20231026	3.72	N	093370	500	471 억	3526344	N	N	267	N	N
126	20231207	120631	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11720	-130	5	-1.10	1329998620	113428	54.80	11740	11840	11650	15400	8300	11850	11725.38	3.74	-1248	-6971	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11058	11.19	3.01	12	0.12	1047.00	3892.00	17550	20230330	-33.22	9550	20231026	22.72	17550	-33.22	20230330	9550	22.72	20231026	17550	-33.22	20230330	9550	22.72	20231026	3.72	N	093370	500	471 억	3526344	N	N	267	N	N
127	20231207	110627	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11670	-180	5	-1.52	1179150720	100517	48.56	11740	11840	11650	15400	8300	11850	11730.74	3.74	-1248	-10292	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11011	11.15	3.00	12	0.11	1047.00	3892.00	17550	20230330	-33.50	9550	20231026	22.20	17550	-33.50	20230330	9550	22.20	20231026	17550	-33.50	20230330	9550	22.20	20231026	3.72	N	093370	500	471 억	3526344	N	N	267	N	N
128	20231207	100625	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11750	-100	5	-0.84	673831790	57280	27.67	11740	11840	11740	15400	8300	11850	11763.67	3.74	-1248	3741	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11086	11.22	3.02	12	0.06	1047.00	3892.00	17550	20230330	-33.05	9550	20231026	23.04	17550	-33.05	20230330	9550	23.04	20231026	17550	-33.05	20230330	9550	23.04	20231026	3.72	N	093370	500	471 억	3526344	N	N	267	N	N
129	20231207	090632	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11830	-20	5	-0.17	182744980	15547	7.51	11740	11840	11740	15400	8300	11850	11753.73	3.74	-1248	5939	12003	11926	11823	11746	11643	11965	11785	472	3550	500	9000	10	1	94352104	11162	11.30	3.04	12	0.02	1047.00	3892.00	17550	20230330	-32.59	9550	20231026	23.87	17550	-32.59	20230330	9550	23.87	20231026	17550	-32.59	20230330	9550	23.87	20231026	3.72	N	093370	500	471 억	3526344	N	N	267	N	N
130	20231206	160622	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11850	130	2	1.11	2426359980	205331	97.84	11720	11900	11720	15230	8210	11720	11816.82	3.69	0	33512	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11181	11.32	3.04	12	0.22	1047.00	3892.00	17550	20230330	-32.48	9550	20231026	24.08	17550	-32.48	20230330	9550	24.08	20231026	17550	-32.48	20230330	9550	24.08	20231026	3.73	N	093370	500	471 억	3484015	N	N	267	N	N
131	20231206	150632	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11880	160	2	1.37	2045783770	173282	82.57	11720	11890	11720	15230	8210	11720	11806.10	3.69	0	43072	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11209	11.35	3.05	12	0.18	1047.00	3892.00	17550	20230330	-32.31	9550	20231026	24.40	17550	-32.31	20230330	9550	24.40	20231026	17550	-32.31	20230330	9550	24.40	20231026	3.73	N	093370	500	471 억	3484015	N	N	366	N	N
132	20231206	140630	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11790	70	2	0.60	1401578330	118787	56.60	11720	11870	11720	15230	8210	11720	11799.09	3.69	0	41631	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11124	11.26	3.03	12	0.13	1047.00	3892.00	17550	20230330	-32.82	9550	20231026	23.46	17550	-32.82	20230330	9550	23.46	20231026	17550	-32.82	20230330	9550	23.46	20231026	3.73	N	093370	500	471 억	3484015	N	N	366	N	N
133	20231206	130624	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11810	90	2	0.77	1239001280	105009	50.04	11720	11870	11720	15230	8210	11720	11799.00	3.69	0	41044	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11143	11.28	3.03	12	0.11	1047.00	3892.00	17550	20230330	-32.71	9550	20231026	23.66	17550	-32.71	20230330	9550	23.66	20231026	17550	-32.71	20230330	9550	23.66	20231026	3.73	N	093370	500	471 억	3484015	N	N	366	N	N
134	20231206	120620	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11870	150	2	1.28	1084982570	91986	43.83	11720	11870	11720	15230	8210	11720	11795.08	3.69	0	38392	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11200	11.34	3.05	12	0.10	1047.00	3892.00	17550	20230330	-32.36	9550	20231026	24.29	17550	-32.36	20230330	9550	24.29	20231026	17550	-32.36	20230330	9550	24.29	20231026	3.73	N	093370	500	471 억	3484015	N	N	366	N	N
135	20231206	110632	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11840	120	2	1.02	812668790	68982	32.87	11720	11850	11720	15230	8210	11720	11780.88	3.69	0	27068	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11171	11.31	3.04	12	0.07	1047.00	3892.00	17550	20230330	-32.54	9550	20231026	23.98	17550	-32.54	20230330	9550	23.98	20231026	17550	-32.54	20230330	9550	23.98	20231026	3.73	N	093370	500	471 억	3484015	N	N	366	N	N
136	20231206	100623	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11770	50	2	0.43	471705510	40094	19.10	11720	11830	11720	15230	8210	11720	11764.99	3.69	0	12798	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11105	11.24	3.02	12	0.04	1047.00	3892.00	17550	20230330	-32.93	9550	20231026	23.25	17550	-32.93	20230330	9550	23.25	20231026	17550	-32.93	20230330	9550	23.25	20231026	3.73	N	093370	500	471 억	3484015	N	N	366	N	N
137	20231206	090626	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11780	60	2	0.51	79057240	6721	3.20	11720	11830	11720	15230	8210	11720	11762.72	3.69	0	2394	12000	11860	11780	11640	11560	11820	11600	472	3510	500	8900	10	1	94352104	11115	11.25	3.03	12	0.01	1047.00	3892.00	17550	20230330	-32.88	9550	20231026	23.35	17550	-32.88	20230330	9550	23.35	20231026	17550	-32.88	20230330	9550	23.35	20231026	3.73	N	093370	500	471 억	3484015	N	N	366	N	N
138	20231205	160629	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11720	-210	5	-1.76	2434144440	206262	50.87	11900	11920	11700	15500	8360	11930	11801.78	3.63	-362	27367	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11058	11.19	3.01	12	0.22	1047.00	3892.00	17550	20230330	-33.22	9550	20231026	22.72	17550	-33.22	20230330	9550	22.72	20231026	17550	-33.22	20230330	9550	22.72	20231026	3.72	N	093370	500	471 억	3423845	N	N	366	N	N
139	20231205	150626	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11740	-190	5	-1.59	2148011690	181861	44.85	11900	11920	11700	15500	8360	11930	11811.28	3.63	-362	22800	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11077	11.21	3.02	12	0.19	1047.00	3892.00	17550	20230330	-33.11	9550	20231026	22.93	17550	-33.11	20230330	9550	22.93	20231026	17550	-33.11	20230330	9550	22.93	20231026	3.72	N	093370	500	471 억	3423845	N	N	2591	N	N
140	20231205	140627	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11820	-110	5	-0.92	1711614410	144802	35.71	11900	11920	11700	15500	8360	11930	11820.38	3.63	-362	20541	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11152	11.29	3.04	12	0.15	1047.00	3892.00	17550	20230330	-32.65	9550	20231026	23.77	17550	-32.65	20230330	9550	23.77	20231026	17550	-32.65	20230330	9550	23.77	20231026	3.72	N	093370	500	471 억	3423845	N	N	2591	N	N
141	20231205	130625	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11910	-20	5	-0.17	1427546950	120844	29.80	11900	11920	11700	15500	8360	11930	11813.14	3.63	-362	19863	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11237	11.38	3.06	12	0.13	1047.00	3892.00	17550	20230330	-32.14	9550	20231026	24.71	17550	-32.14	20230330	9550	24.71	20231026	17550	-32.14	20230330	9550	24.71	20231026	3.72	N	093370	500	471 억	3423845	N	N	2591	N	N
142	20231205	120620	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11870	-60	5	-0.50	1255573940	106391	26.24	11900	11910	11700	15500	8360	11930	11801.51	3.63	-362	15895	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11200	11.34	3.05	12	0.11	1047.00	3892.00	17550	20230330	-32.36	9550	20231026	24.29	17550	-32.36	20230330	9550	24.29	20231026	17550	-32.36	20230330	9550	24.29	20231026	3.72	N	093370	500	471 억	3423845	N	N	2591	N	N
143	20231205	110621	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11830	-100	5	-0.84	1123761820	95267	23.50	11900	11910	11700	15500	8360	11930	11795.92	3.63	-362	11494	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11162	11.30	3.04	12	0.10	1047.00	3892.00	17550	20230330	-32.59	9550	20231026	23.87	17550	-32.59	20230330	9550	23.87	20231026	17550	-32.59	20230330	9550	23.87	20231026	3.72	N	093370	500	471 억	3423845	N	N	2591	N	N
144	20231205	100623	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11800	-130	5	-1.09	741046470	62857	15.50	11900	11910	11700	15500	8360	11930	11789.40	3.63	-362	7205	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11134	11.27	3.03	12	0.07	1047.00	3892.00	17550	20230330	-32.76	9550	20231026	23.56	17550	-32.76	20230330	9550	23.56	20231026	17550	-32.76	20230330	9550	23.56	20231026	3.72	N	093370	500	471 억	3423845	N	N	2591	N	N
145	20231205	090622	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11730	-200	5	-1.68	212226520	17949	4.43	11900	11910	11730	15500	8360	11930	11823.86	3.63	-362	-2640	12396	12162	12006	11772	11616	12280	11890	472	3570	500	9060	10	1	94352104	11068	11.20	3.01	12	0.02	1047.00	3892.00	17550	20230330	-33.16	9550	20231026	22.83	17550	-33.16	20230330	9550	22.83	20231026	17550	-33.16	20230330	9550	22.83	20231026	3.72	N	093370	500	471 억	3423845	N	N	2591	N	N
146	20231204	160620	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	120	2	1.02	4855958450	403415	138.14	11880	12240	11850	15350	8270	11810	12037.90	3.59	0	70511	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11256	11.39	3.07	12	0.43	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.69	N	093370	500	471 억	3391244	N	N	2591	N	N
147	20231204	150623	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	120	2	1.02	4624026930	383974	131.48	11880	12240	11850	15350	8270	11810	12043.21	3.59	0	68324	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11256	11.39	3.07	12	0.41	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.69	N	093370	500	471 억	3391244	N	N	919	N	N
148	20231204	140618	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	140	2	1.19	4320845020	358588	122.79	11880	12240	11850	15350	8270	11810	12050.33	3.59	0	67250	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11275	11.41	3.07	12	0.38	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.69	N	093370	500	471 억	3391244	N	N	919	N	N
149	20231204	130616	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	140	2	1.19	4075326370	338018	115.75	11880	12240	11850	15350	8270	11810	12057.33	3.59	0	65645	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11275	11.41	3.07	12	0.36	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.69	N	093370	500	471 억	3391244	N	N	919	N	N
150	20231204	120616	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12020	210	2	1.78	3743776000	310369	106.28	11880	12240	11850	15350	8270	11810	12063.22	3.59	0	72030	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11341	11.48	3.09	12	0.33	1047.00	3892.00	17550	20230330	-31.51	9550	20231026	25.86	17550	-31.51	20230330	9550	25.86	20231026	17550	-31.51	20230330	9550	25.86	20231026	3.69	N	093370	500	471 억	3391244	N	N	919	N	N
151	20231204	110619	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12010	200	2	1.69	3407561730	282345	96.68	11880	12240	11850	15350	8270	11810	12069.78	3.59	0	72935	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11332	11.47	3.09	12	0.30	1047.00	3892.00	17550	20230330	-31.57	9550	20231026	25.76	17550	-31.57	20230330	9550	25.76	20231026	17550	-31.57	20230330	9550	25.76	20231026	3.69	N	093370	500	471 억	3391244	N	N	919	N	N
152	20231204	100618	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12060	250	2	2.12	2935333490	243024	83.22	11880	12240	11850	15350	8270	11810	12079.57	3.59	0	73931	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11379	11.52	3.10	12	0.26	1047.00	3892.00	17550	20230330	-31.28	9550	20231026	26.28	17550	-31.28	20230330	9550	26.28	20231026	17550	-31.28	20230330	9550	26.28	20231026	3.69	N	093370	500	471 억	3391244	N	N	919	N	N
153	20231204	090618	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11890	80	2	0.68	211132510	17737	6.07	11880	11970	11880	15350	8270	11810	11909.58	3.59	0	-2538	12116	11962	11806	11652	11496	11885	11575	472	3540	500	8970	10	1	94352104	11218	11.36	3.05	12	0.02	1047.00	3892.00	17550	20230330	-32.25	9550	20231026	24.50	17550	-32.25	20230330	9550	24.50	20231026	17550	-32.25	20230330	9550	24.50	20231026	3.69	N	093370	500	471 억	3391244	N	N	919	N	N
154	20231201	160618	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11810	-110	5	-0.92	3433513770	291039	79.62	11860	11960	11650	15490	8350	11920	11797.43	3.58	-90	22789	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11143	11.28	3.03	12	0.31	1047.00	3892.00	17550	20230330	-32.71	9550	20231026	23.66	17550	-32.71	20230330	9550	23.66	20231026	17550	-32.71	20230330	9550	23.66	20231026	3.72	N	093370	500	471 억	3374568	N	N	919	N	N
155	20231201	150617	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11830	-90	5	-0.76	3250088940	275504	75.37	11860	11960	11650	15490	8350	11920	11796.88	3.58	-90	22296	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11162	11.30	3.04	12	0.29	1047.00	3892.00	17550	20230330	-32.59	9550	20231026	23.87	17550	-32.59	20230330	9550	23.87	20231026	17550	-32.59	20230330	9550	23.87	20231026	3.72	N	093370	500	471 억	3374568	N	N	8921	N	N
156	20231201	140617	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11830	-90	5	-0.76	2911873770	246922	67.55	11860	11960	11650	15490	8350	11920	11792.68	3.58	-90	18791	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11162	11.30	3.04	12	0.26	1047.00	3892.00	17550	20230330	-32.59	9550	20231026	23.87	17550	-32.59	20230330	9550	23.87	20231026	17550	-32.59	20230330	9550	23.87	20231026	3.72	N	093370	500	471 억	3374568	N	N	8921	N	N
157	20231201	130617	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11850	-70	5	-0.59	2688772480	228103	62.41	11860	11960	11650	15490	8350	11920	11787.53	3.58	-90	14750	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11181	11.32	3.04	12	0.24	1047.00	3892.00	17550	20230330	-32.48	9550	20231026	24.08	17550	-32.48	20230330	9550	24.08	20231026	17550	-32.48	20230330	9550	24.08	20231026	3.72	N	093370	500	471 억	3374568	N	N	8921	N	N
158	20231201	120622	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11820	-100	5	-0.84	2292970810	194814	53.30	11860	11900	11650	15490	8350	11920	11770.05	3.58	-90	15766	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11152	11.29	3.04	12	0.21	1047.00	3892.00	17550	20230330	-32.65	9550	20231026	23.77	17550	-32.65	20230330	9550	23.77	20231026	17550	-32.65	20230330	9550	23.77	20231026	3.72	N	093370	500	471 억	3374568	N	N	8921	N	N
159	20231201	110618	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11850	-70	5	-0.59	2000044030	170036	46.52	11860	11900	11650	15490	8350	11920	11762.47	3.58	-90	12134	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11181	11.32	3.04	12	0.18	1047.00	3892.00	17550	20230330	-32.48	9550	20231026	24.08	17550	-32.48	20230330	9550	24.08	20231026	17550	-32.48	20230330	9550	24.08	20231026	3.72	N	093370	500	471 억	3374568	N	N	8921	N	N
160	20231201	100622	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11880	-40	5	-0.34	1681774170	143180	39.17	11860	11900	11650	15490	8350	11920	11745.87	3.58	-90	7340	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11209	11.35	3.05	12	0.15	1047.00	3892.00	17550	20230330	-32.31	9550	20231026	24.40	17550	-32.31	20230330	9550	24.40	20231026	17550	-32.31	20230330	9550	24.40	20231026	3.72	N	093370	500	471 억	3374568	N	N	8921	N	N
161	20231201	090615	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11840	-80	5	-0.67	184383440	15566	4.26	11860	11900	11810	15490	8350	11920	11845.24	3.58	-90	4968	12220	12070	11980	11830	11740	12025	11785	472	3570	500	9050	10	1	94352104	11171	11.31	3.04	12	0.02	1047.00	3892.00	17550	20230330	-32.54	9550	20231026	23.98	17550	-32.54	20230330	9550	23.98	20231026	17550	-32.54	20230330	9550	23.98	20231026	3.72	N	093370	500	471 억	3374568	N	N	8921	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History