KissMeData/096770/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 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	160818	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
3	20231229	150813	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
4	20231229	140812	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
5	20231229	130813	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
6	20231229	120814	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
7	20231229	110739	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
8	20231229	100746	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
9	20231229	090746	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	140300	1200	2	0.86	45356220700	325192	110.76	139000	140300	138500	180800	97400	139100	139462.52	21.99	86000	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22136849	N	N	307	N	N
10	20231228	160738	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	140300	1200	2	0.86	45043408000	322962	110.01	139000	140300	138500	180800	97400	139100	139462.52	21.91	35	87288	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	141220	8.48	0.63	12	0.32	16541.00	221196.00	225816	20230726	-37.87	120100	20231101	16.82	225816	-37.87	20230726	120100	16.82	20231101	229500	-38.87	20230726	120100	16.82	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	307	N	N
11	20231228	150745	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139900	800	2	0.58	37070107300	266071	90.63	139000	140000	138500	180800	97400	139100	139324.21	21.91	35	71950	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	140817	8.46	0.63	12	0.26	16541.00	221196.00	225816	20230726	-38.05	120100	20231101	16.49	225816	-38.05	20230726	120100	16.49	20231101	229500	-39.04	20230726	120100	16.49	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	1767	N	N
12	20231228	140737	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139200	100	2	0.07	27564383900	197981	67.43	139000	139800	138500	180800	97400	139100	139227.49	21.91	35	38350	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	140113	8.42	0.63	12	0.20	16541.00	221196.00	225816	20230726	-38.36	120100	20231101	15.90	225816	-38.36	20230726	120100	15.90	20231101	229500	-39.35	20230726	120100	15.90	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	1767	N	N
13	20231228	130738	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139400	300	2	0.22	23185617900	166526	56.72	139000	139800	138500	180800	97400	139100	139231.31	21.91	35	31845	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	140314	8.43	0.63	12	0.17	16541.00	221196.00	225816	20230726	-38.27	120100	20231101	16.07	225816	-38.27	20230726	120100	16.07	20231101	229500	-39.26	20230726	120100	16.07	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	1767	N	N
14	20231228	120740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139700	600	2	0.43	19112438300	137338	46.78	139000	139800	138500	180800	97400	139100	139163.56	21.91	35	25658	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	140616	8.45	0.63	12	0.14	16541.00	221196.00	225816	20230726	-38.14	120100	20231101	16.32	225816	-38.14	20230726	120100	16.32	20231101	229500	-39.13	20230726	120100	16.32	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	1767	N	N
15	20231228	110741	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139300	200	2	0.14	13033409700	93779	31.94	139000	139800	138500	180800	97400	139100	138979.90	21.91	35	12545	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	140213	8.42	0.63	12	0.09	16541.00	221196.00	225816	20230726	-38.31	120100	20231101	15.99	225816	-38.31	20230726	120100	15.99	20231101	229500	-39.30	20230726	120100	15.99	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	1767	N	N
16	20231228	100737	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	-400	5	-0.29	8718072100	62747	21.37	139000	139800	138500	180800	97400	139100	138939.78	21.91	35	3564	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	139609	8.39	0.63	12	0.06	16541.00	221196.00	225816	20230726	-38.58	120100	20231101	15.49	225816	-38.58	20230726	120100	15.49	20231101	229500	-39.56	20230726	120100	15.49	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	1767	N	N
17	20231228	090738	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	-400	5	-0.29	2294153600	16495	5.62	139000	139800	138500	180800	97400	139100	139081.63	21.91	35	426	141700	140400	138800	137500	135900	141050	138150	5033	41700	5000	105710	100	1	100655564	139609	8.39	0.63	12	0.02	16541.00	221196.00	225816	20230726	-38.58	120100	20231101	15.49	225816	-38.58	20230726	120100	15.49	20231101	229500	-39.56	20230726	120100	15.49	20231101	1.12	N	096770	5000	5032 억	22050884	N	N	1767	N	N
18	20231227	160731	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139100	1300	2	0.94	40420739700	292031	93.96	137900	140100	137200	179100	96500	137800	138412.36	21.84	19069	4426	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	140012	8.41	0.63	12	0.29	16541.00	221196.00	225816	20230726	-38.40	120100	20231101	15.82	225816	-38.40	20230726	120100	15.82	20231101	229500	-39.39	20230726	120100	15.82	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	1767	N	N
19	20231227	150743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138300	500	2	0.36	36476621000	263621	84.82	137900	140100	137200	179100	96500	137800	138367.88	21.84	19069	-8089	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	139207	8.36	0.63	12	0.26	16541.00	221196.00	225816	20230726	-38.76	120100	20231101	15.15	225816	-38.76	20230726	120100	15.15	20231101	229500	-39.74	20230726	120100	15.15	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	223	N	N
20	20231227	140740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138100	300	2	0.22	31447702600	227212	73.11	137900	140100	137200	179100	96500	137800	138407.15	21.84	19069	-13161	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	139005	8.35	0.62	12	0.23	16541.00	221196.00	225816	20230726	-38.84	120100	20231101	14.99	225816	-38.84	20230726	120100	14.99	20231101	229500	-39.83	20230726	120100	14.99	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	223	N	N
21	20231227	130733	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137600	-200	5	-0.15	28324353000	204563	65.82	137900	140100	137200	179100	96500	137800	138463.07	21.84	19069	-14527	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	138502	8.32	0.62	12	0.20	16541.00	221196.00	225816	20230726	-39.07	120100	20231101	14.57	225816	-39.07	20230726	120100	14.57	20231101	229500	-40.04	20230726	120100	14.57	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	223	N	N
22	20231227	120734	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137500	-300	5	-0.22	25163035500	181620	58.44	137900	140100	137200	179100	96500	137800	138548.14	21.84	19069	-13016	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	138401	8.31	0.62	12	0.18	16541.00	221196.00	225816	20230726	-39.11	120100	20231101	14.49	225816	-39.11	20230726	120100	14.49	20231101	229500	-40.09	20230726	120100	14.49	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	223	N	N
23	20231227	110740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138500	700	2	0.51	19572603100	141054	45.38	137900	140100	137900	179100	96500	137800	138760.35	21.84	19069	3465	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	139408	8.37	0.63	12	0.14	16541.00	221196.00	225816	20230726	-38.67	120100	20231101	15.32	225816	-38.67	20230726	120100	15.32	20231101	229500	-39.65	20230726	120100	15.32	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	223	N	N
24	20231227	100738	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138800	1000	2	0.73	13487108700	97059	31.23	137900	140100	137900	179100	96500	137800	138959.07	21.84	19069	6779	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	139710	8.39	0.63	12	0.10	16541.00	221196.00	225816	20230726	-38.53	120100	20231101	15.57	225816	-38.53	20230726	120100	15.57	20231101	229500	-39.52	20230726	120100	15.57	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	223	N	N
25	20231227	090741	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	140100	2300	2	1.67	3824352800	27446	8.83	137900	140100	137900	179100	96500	137800	139346.79	21.84	19069	15419	141266	139532	138066	136332	134866	138800	135600	5033	41300	5000	104720	100	1	100655564	141018	8.47	0.63	12	0.03	16541.00	221196.00	225816	20230726	-37.96	120100	20231101	16.65	225816	-37.96	20230726	120100	16.65	20231101	229500	-38.95	20230726	120100	16.65	20231101	1.12	N	096770	5000	5032 억	21980177	N	N	223	N	N
26	20231226	160740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137800	-1000	5	-0.72	42447093500	308311	118.69	139500	139800	136600	180400	97200	138800	137675.63	21.85	1659	24305	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	138703	8.33	0.62	12	0.31	16541.00	221196.00	225816	20230726	-38.98	120100	20231101	14.74	225816	-38.98	20230726	120100	14.74	20231101	229500	-39.96	20230726	120100	14.74	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	223	N	N
27	20231226	150738	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138000	-800	5	-0.58	36658380700	266305	102.52	139500	139800	136600	180400	97200	138800	137655.61	21.85	1659	9109	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	138905	8.34	0.62	12	0.26	16541.00	221196.00	225816	20230726	-38.89	120100	20231101	14.90	225816	-38.89	20230726	120100	14.90	20231101	229500	-39.87	20230726	120100	14.90	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	129	N	N
28	20231226	140740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138000	-800	5	-0.58	30088055000	218731	84.20	139500	139800	136600	180400	97200	138800	137557.33	21.85	1659	670	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	138905	8.34	0.62	12	0.22	16541.00	221196.00	225816	20230726	-38.89	120100	20231101	14.90	225816	-38.89	20230726	120100	14.90	20231101	229500	-39.87	20230726	120100	14.90	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	129	N	N
29	20231226	130739	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137200	-1600	5	-1.15	26107306600	189855	73.09	139500	139800	136600	180400	97200	138800	137511.81	21.85	1659	-9867	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	138099	8.29	0.62	12	0.19	16541.00	221196.00	225816	20230726	-39.24	120100	20231101	14.24	225816	-39.24	20230726	120100	14.24	20231101	229500	-40.22	20230726	120100	14.24	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	129	N	N
30	20231226	120738	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137500	-1300	5	-0.94	23060666400	167693	64.56	139500	139800	136600	180400	97200	138800	137517.15	21.85	1659	-13801	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	138401	8.31	0.62	12	0.17	16541.00	221196.00	225816	20230726	-39.11	120100	20231101	14.49	225816	-39.11	20230726	120100	14.49	20231101	229500	-40.09	20230726	120100	14.49	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	129	N	N
31	20231226	110742	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137200	-1600	5	-1.15	20587807800	149708	57.63	139500	139800	136600	180400	97200	138800	137519.74	21.85	1659	-19229	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	138099	8.29	0.62	12	0.15	16541.00	221196.00	225816	20230726	-39.24	120100	20231101	14.24	225816	-39.24	20230726	120100	14.24	20231101	229500	-40.22	20230726	120100	14.24	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	129	N	N
32	20231226	100737	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137400	-1400	5	-1.01	14667201500	106514	41.00	139500	139800	136900	180400	97200	138800	137702.08	21.85	1659	-20932	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	138301	8.31	0.62	12	0.11	16541.00	221196.00	225816	20230726	-39.15	120100	20231101	14.40	225816	-39.15	20230726	120100	14.40	20231101	229500	-40.13	20230726	120100	14.40	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	129	N	N
33	20231226	090740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138600	-200	5	-0.14	2324062500	16707	6.43	139500	139800	138100	180400	97200	138800	139107.15	21.85	1659	468	140733	139766	138833	137866	136933	139300	137400	5033	41600	5000	105480	100	1	100655564	139509	8.38	0.63	12	0.02	16541.00	221196.00	225816	20230726	-38.62	120100	20231101	15.40	225816	-38.62	20230726	120100	15.40	20231101	229500	-39.61	20230726	120100	15.40	20231101	1.12	N	096770	5000	5032 억	21995420	N	N	129	N	N
34	20231222	160729	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138800	900	2	0.65	35432382800	255439	100.29	138900	139800	137900	179200	96600	137900	138712.11	21.80	-5948	54725	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	139710	8.39	0.63	12	0.25	16541.00	221196.00	225816	20230726	-38.53	120100	20231101	15.57	225816	-38.53	20230726	120100	15.57	20231101	229500	-39.52	20230726	120100	15.57	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	109	N	N
35	20231222	150726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138300	400	2	0.29	30948161100	223075	87.58	138900	139800	137900	179200	96600	137900	138735.08	21.80	-5948	56101	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	139207	8.36	0.63	12	0.22	16541.00	221196.00	225816	20230726	-38.76	120100	20231101	15.15	225816	-38.76	20230726	120100	15.15	20231101	229500	-39.74	20230726	120100	15.15	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	3666	N	N
36	20231222	140723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138800	900	2	0.65	25839984700	186208	73.11	138900	139800	137900	179200	96600	137900	138770.40	21.80	-5948	49270	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	139710	8.39	0.63	12	0.18	16541.00	221196.00	225816	20230726	-38.53	120100	20231101	15.57	225816	-38.53	20230726	120100	15.57	20231101	229500	-39.52	20230726	120100	15.57	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	3666	N	N
37	20231222	130726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139500	1600	2	1.16	22391642600	161447	63.39	138900	139800	137900	179200	96600	137900	138694.44	21.80	-5948	44368	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	140415	8.43	0.63	12	0.16	16541.00	221196.00	225816	20230726	-38.22	120100	20231101	16.15	225816	-38.22	20230726	120100	16.15	20231101	229500	-39.22	20230726	120100	16.15	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	3666	N	N
38	20231222	120724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139100	1200	2	0.87	17243931400	124477	48.87	138900	139500	137900	179200	96600	137900	138532.08	21.80	-5948	22422	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	140012	8.41	0.63	12	0.12	16541.00	221196.00	225816	20230726	-38.40	120100	20231101	15.82	225816	-38.40	20230726	120100	15.82	20231101	229500	-39.39	20230726	120100	15.82	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	3666	N	N
39	20231222	110723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	800	2	0.58	13044835100	94221	36.99	138900	139500	137900	179200	96600	137900	138450.51	21.80	-5948	8464	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	139609	8.39	0.63	12	0.09	16541.00	221196.00	225816	20230726	-38.58	120100	20231101	15.49	225816	-38.58	20230726	120100	15.49	20231101	229500	-39.56	20230726	120100	15.49	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	3666	N	N
40	20231222	100722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138100	200	2	0.15	9482154700	68442	26.87	138900	139500	137900	179200	96600	137900	138544.81	21.80	-5948	6621	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	139005	8.35	0.62	12	0.07	16541.00	221196.00	225816	20230726	-38.84	120100	20231101	14.99	225816	-38.84	20230726	120100	14.99	20231101	229500	-39.83	20230726	120100	14.99	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	3666	N	N
41	20231222	090724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138800	900	2	0.65	2808204800	20196	7.93	138900	139500	138700	179200	96600	137900	139059.05	21.80	-5948	3948	140433	139166	138433	137166	136433	139800	137800	5033	41300	5000	104800	100	1	100655564	139710	8.39	0.63	12	0.02	16541.00	221196.00	225816	20230726	-38.53	120100	20231101	15.57	225816	-38.53	20230726	120100	15.57	20231101	229500	-39.52	20230726	120100	15.57	20231101	1.11	N	096770	5000	5032 억	21942890	N	N	3666	N	N
42	20231221	160719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137900	-1700	5	-1.22	35009426300	253246	65.04	137800	139700	137700	181400	97800	139600	138243.23	21.60	-2739	12143	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	138804	8.34	0.62	12	0.25	16541.00	221196.00	225816	20230726	-38.93	120100	20231101	14.82	225816	-38.93	20230726	120100	14.82	20231101	229500	-39.91	20230726	120100	14.82	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	3666	N	N
43	20231221	150721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137900	-1700	5	-1.22	29988667600	216842	55.69	137800	139700	137700	181400	97800	139600	138297.30	21.60	-2739	4783	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	138804	8.34	0.62	12	0.22	16541.00	221196.00	225816	20230726	-38.93	120100	20231101	14.82	225816	-38.93	20230726	120100	14.82	20231101	229500	-39.91	20230726	120100	14.82	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	432	N	N
44	20231221	140720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137900	-1700	5	-1.22	25623519600	185194	47.56	137800	139700	137700	181400	97800	139600	138360.40	21.60	-2739	304	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	138804	8.34	0.62	12	0.18	16541.00	221196.00	225816	20230726	-38.93	120100	20231101	14.82	225816	-38.93	20230726	120100	14.82	20231101	229500	-39.91	20230726	120100	14.82	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	432	N	N
45	20231221	130718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137800	-1800	5	-1.29	22311304800	161182	41.39	137800	139700	137700	181400	97800	139600	138423.03	21.60	-2739	-5378	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	138703	8.33	0.62	12	0.16	16541.00	221196.00	225816	20230726	-38.98	120100	20231101	14.74	225816	-38.98	20230726	120100	14.74	20231101	229500	-39.96	20230726	120100	14.74	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	432	N	N
46	20231221	120724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137900	-1700	5	-1.22	18597166200	134267	34.48	137800	139700	137700	181400	97800	139600	138508.81	21.60	-2739	-2062	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	138804	8.34	0.62	12	0.13	16541.00	221196.00	225816	20230726	-38.93	120100	20231101	14.82	225816	-38.93	20230726	120100	14.82	20231101	229500	-39.91	20230726	120100	14.82	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	432	N	N
47	20231221	110723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138100	-1500	5	-1.07	14856254200	107200	27.53	137800	139700	137700	181400	97800	139600	138584.43	21.60	-2739	-7411	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	139005	8.35	0.62	12	0.11	16541.00	221196.00	225816	20230726	-38.84	120100	20231101	14.99	225816	-38.84	20230726	120100	14.99	20231101	229500	-39.83	20230726	120100	14.99	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	432	N	N
48	20231221	100721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138900	-700	5	-0.50	7884391600	56857	14.60	137800	139700	137700	181400	97800	139600	138670.50	21.60	-2739	2881	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	139811	8.40	0.63	12	0.06	16541.00	221196.00	225816	20230726	-38.49	120100	20231101	15.65	225816	-38.49	20230726	120100	15.65	20231101	229500	-39.48	20230726	120100	15.65	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	432	N	N
49	20231221	090721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	-900	5	-0.64	2377792500	17215	4.42	137800	138800	137700	181400	97800	139600	138123.04	21.60	-2739	2720	142333	140966	139633	138266	136933	140300	137600	5033	41800	5000	106090	100	1	100655564	139609	8.39	0.63	12	0.02	16541.00	221196.00	225816	20230726	-38.58	120100	20231101	15.49	225816	-38.58	20230726	120100	15.49	20231101	229500	-39.56	20230726	120100	15.49	20231101	1.10	N	096770	5000	5032 억	21741452	N	N	432	N	N
50	20231220	160723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139600	800	2	0.58	54093999700	387706	153.01	139700	141000	138300	180400	97200	138800	139522.83	21.59	-10988	64534	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	140515	8.44	0.63	12	0.39	16541.00	221196.00	225816	20230726	-38.18	120100	20231101	16.24	225816	-38.18	20230726	120100	16.24	20231101	229500	-39.17	20230726	120100	16.24	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	432	N	N
51	20231220	150800	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139400	600	2	0.43	48304489300	346227	136.64	139700	141000	138300	180400	97200	138800	139516.82	21.59	-10988	59493	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	140314	8.43	0.63	12	0.34	16541.00	221196.00	225816	20230726	-38.27	120100	20231101	16.07	225816	-38.27	20230726	120100	16.07	20231101	229500	-39.26	20230726	120100	16.07	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	1921	N	N
52	20231220	140809	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139500	700	2	0.50	35199745500	251979	99.44	139700	141000	138900	180400	97200	138800	139693.17	21.59	-10988	53801	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	140415	8.43	0.63	12	0.25	16541.00	221196.00	225816	20230726	-38.22	120100	20231101	16.15	225816	-38.22	20230726	120100	16.15	20231101	229500	-39.22	20230726	120100	16.15	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	1921	N	N
53	20231220	130803	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	140500	1700	2	1.22	28587621200	204710	80.79	139700	141000	138900	180400	97200	138800	139649.36	21.59	-10988	41969	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	141421	8.49	0.64	12	0.20	16541.00	221196.00	225816	20230726	-37.78	120100	20231101	16.99	225816	-37.78	20230726	120100	16.99	20231101	229500	-38.78	20230726	120100	16.99	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	1921	N	N
54	20231220	120719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	140000	1200	2	0.86	21541127400	154409	60.94	139700	141000	138900	180400	97200	138800	139506.94	21.59	-10988	21996	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	140918	8.46	0.63	12	0.15	16541.00	221196.00	225816	20230726	-38.00	120100	20231101	16.57	225816	-38.00	20230726	120100	16.57	20231101	229500	-39.00	20230726	120100	16.57	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	1921	N	N
55	20231220	110722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139400	600	2	0.43	16398885100	117583	46.40	139700	141000	138900	180400	97200	138800	139466.46	21.59	-10988	2136	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	140314	8.43	0.63	12	0.12	16541.00	221196.00	225816	20230726	-38.27	120100	20231101	16.07	225816	-38.27	20230726	120100	16.07	20231101	229500	-39.26	20230726	120100	16.07	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	1921	N	N
56	20231220	100721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139200	400	2	0.29	11700831600	83855	33.09	139700	141000	138900	180400	97200	138800	139536.48	21.59	-10988	-3112	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	140113	8.42	0.63	12	0.08	16541.00	221196.00	225816	20230726	-38.36	120100	20231101	15.90	225816	-38.36	20230726	120100	15.90	20231101	229500	-39.35	20230726	120100	15.90	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	1921	N	N
57	20231220	090720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139300	500	2	0.36	3279951600	23430	9.25	139700	141000	139000	180400	97200	138800	139989.40	21.59	-10988	5601	140000	139400	138400	137800	136800	139700	138100	5033	41600	5000	105480	100	1	100655564	140213	8.42	0.63	12	0.02	16541.00	221196.00	225816	20230726	-38.31	120100	20231101	15.99	225816	-38.31	20230726	120100	15.99	20231101	229500	-39.30	20230726	120100	15.99	20231101	1.09	N	096770	5000	5032 억	21729789	N	N	1921	N	N
58	20231219	160719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138800	1300	2	0.95	34905239300	252256	82.96	138400	139000	137400	178700	96300	137500	138371.96	21.54	-32768	54237	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139710	8.39	0.63	12	0.25	16541.00	221196.00	225816	20230726	-38.53	120100	20231101	15.57	225816	-38.53	20230726	120100	15.57	20231101	229500	-39.52	20230726	120100	15.57	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	1825	N	N
59	20231219	150723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138400	900	2	0.65	29897244900	216153	71.08	138400	139000	137400	178700	96300	137500	138315.20	21.54	-32768	50536	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139307	8.37	0.63	12	0.21	16541.00	221196.00	225816	20230726	-38.71	120100	20231101	15.24	225816	-38.71	20230726	120100	15.24	20231101	229500	-39.69	20230726	120100	15.24	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	3187	N	N
60	20231219	140718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138500	1000	2	0.73	24243936000	175367	57.67	138400	138800	137400	178700	96300	137500	138246.86	21.54	-32768	38693	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139408	8.37	0.63	12	0.17	16541.00	221196.00	225816	20230726	-38.67	120100	20231101	15.32	225816	-38.67	20230726	120100	15.32	20231101	229500	-39.65	20230726	120100	15.32	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	3187	N	N
61	20231219	130723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138200	700	2	0.51	21106737600	152697	50.22	138400	138800	137400	178700	96300	137500	138226.28	21.54	-32768	29979	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139106	8.35	0.62	12	0.15	16541.00	221196.00	225816	20230726	-38.80	120100	20231101	15.07	225816	-38.80	20230726	120100	15.07	20231101	229500	-39.78	20230726	120100	15.07	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	3187	N	N
62	20231219	120722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138200	700	2	0.51	18691316600	135204	44.46	138400	138800	137400	178700	96300	137500	138245.30	21.54	-32768	27070	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139106	8.35	0.62	12	0.13	16541.00	221196.00	225816	20230726	-38.80	120100	20231101	15.07	225816	-38.80	20230726	120100	15.07	20231101	229500	-39.78	20230726	120100	15.07	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	3187	N	N
63	20231219	110723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138400	900	2	0.65	16037406400	115989	38.14	138400	138800	137400	178700	96300	137500	138266.62	21.54	-32768	24333	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139307	8.37	0.63	12	0.12	16541.00	221196.00	225816	20230726	-38.71	120100	20231101	15.24	225816	-38.71	20230726	120100	15.24	20231101	229500	-39.69	20230726	120100	15.24	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	3187	N	N
64	20231219	100721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	1200	2	0.87	12659973200	91602	30.12	138400	138800	137400	178700	96300	137500	138206.30	21.54	-32768	16956	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139609	8.39	0.63	12	0.09	16541.00	221196.00	225816	20230726	-38.58	120100	20231101	15.49	225816	-38.58	20230726	120100	15.49	20231101	229500	-39.56	20230726	120100	15.49	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	3187	N	N
65	20231219	090717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138200	700	2	0.51	3265464900	23603	7.76	138400	138800	137800	178700	96300	137500	138349.61	21.54	-32768	5967	141366	139432	138066	136132	134766	138750	135450	5033	41200	5000	104500	100	1	100655564	139106	8.35	0.62	12	0.02	16541.00	221196.00	225816	20230726	-38.80	120100	20231101	15.07	225816	-38.80	20230726	120100	15.07	20231101	229500	-39.78	20230726	120100	15.07	20231101	1.11	N	096770	5000	5032 억	21682662	N	N	3187	N	N
66	20231218	160717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137500	-1100	5	-0.79	41548070400	301467	56.45	140000	140000	136700	180100	97100	138600	137819.90	21.53	-21390	34121	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	138401	8.31	0.62	12	0.30	16541.00	221196.00	225816	20230726	-39.11	120100	20231101	14.49	225816	-39.11	20230726	120100	14.49	20231101	229500	-40.09	20230726	120100	14.49	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	3187	N	N
67	20231218	150720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137200	-1400	5	-1.01	36051962800	261463	48.96	140000	140000	136700	180100	97100	138600	137885.50	21.53	-21390	22982	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	138099	8.29	0.62	12	0.26	16541.00	221196.00	225816	20230726	-39.24	120100	20231101	14.24	225816	-39.24	20230726	120100	14.24	20231101	229500	-40.22	20230726	120100	14.24	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	29260	N	N
68	20231218	140715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137500	-1100	5	-0.79	30530404900	221323	41.45	140000	140000	136700	180100	97100	138600	137944.99	21.53	-21390	12854	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	138401	8.31	0.62	12	0.22	16541.00	221196.00	225816	20230726	-39.11	120100	20231101	14.49	225816	-39.11	20230726	120100	14.49	20231101	229500	-40.09	20230726	120100	14.49	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	29260	N	N
69	20231218	130716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138100	-500	5	-0.36	26112352600	189264	35.44	140000	140000	136700	180100	97100	138600	137967.85	21.53	-21390	5072	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	139005	8.35	0.62	12	0.19	16541.00	221196.00	225816	20230726	-38.84	120100	20231101	14.99	225816	-38.84	20230726	120100	14.99	20231101	229500	-39.83	20230726	120100	14.99	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	29260	N	N
70	20231218	120711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137800	-800	5	-0.58	22389528400	162254	30.38	140000	140000	136700	180100	97100	138600	137990.57	21.53	-21390	50	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	138703	8.33	0.62	12	0.16	16541.00	221196.00	225816	20230726	-38.98	120100	20231101	14.74	225816	-38.98	20230726	120100	14.74	20231101	229500	-39.96	20230726	120100	14.74	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	29260	N	N
71	20231218	110715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137900	-700	5	-0.51	18265365500	132350	24.78	140000	140000	136700	180100	97100	138600	138008.01	21.53	-21390	-6375	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	138804	8.34	0.62	12	0.13	16541.00	221196.00	225816	20230726	-38.93	120100	20231101	14.82	225816	-38.93	20230726	120100	14.82	20231101	229500	-39.91	20230726	120100	14.82	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	29260	N	N
72	20231218	100713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137200	-1400	5	-1.01	10932125200	78996	14.79	140000	140000	137200	180100	97100	138600	138388.31	21.53	-21390	-13591	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	138099	8.29	0.62	12	0.08	16541.00	221196.00	225816	20230726	-39.24	120100	20231101	14.24	225816	-39.24	20230726	120100	14.24	20231101	229500	-40.22	20230726	120100	14.24	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	29260	N	N
73	20231218	090711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138300	-300	5	-0.22	2977091100	21404	4.01	140000	140000	138200	180100	97100	138600	139090.64	21.53	-21390	-6132	142133	140366	139133	137366	136133	141250	138250	5033	41500	5000	105330	100	1	100655564	139207	8.36	0.63	12	0.02	16541.00	221196.00	225816	20230726	-38.76	120100	20231101	15.15	225816	-38.76	20230726	120100	15.15	20231101	229500	-39.74	20230726	120100	15.15	20231101	1.16	N	096770	5000	5032 억	21672979	N	N	29260	N	N
74	20231215	160712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138600	1000	2	0.73	74070485900	531407	68.77	138000	140900	137900	178800	96400	137600	139386.19	21.42	1168	104630	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	139509	8.38	0.63	12	0.53	16541.00	221196.00	225816	20230726	-38.62	120100	20231101	15.40	225816	-38.62	20230726	120100	15.40	20231101	229500	-39.61	20230726	120100	15.40	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	29145	N	N
75	20231215	150716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138600	1000	2	0.73	58488647700	418977	54.22	138000	140900	137900	178800	96400	137600	139598.72	21.42	1168	110367	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	139509	8.38	0.63	12	0.42	16541.00	221196.00	225816	20230726	-38.62	120100	20231101	15.40	225816	-38.62	20230726	120100	15.40	20231101	229500	-39.61	20230726	120100	15.40	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	14627	N	N
76	20231215	140716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138600	1000	2	0.73	53010626000	379368	49.10	138000	140900	138000	178800	96400	137600	139734.06	21.42	1168	107446	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	139509	8.38	0.63	12	0.38	16541.00	221196.00	225816	20230726	-38.62	120100	20231101	15.40	225816	-38.62	20230726	120100	15.40	20231101	229500	-39.61	20230726	120100	15.40	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	14627	N	N
77	20231215	130710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139400	1800	2	1.31	47774750500	341707	44.22	138000	140900	138000	178800	96400	137600	139812.05	21.42	1168	103918	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	140314	8.43	0.63	12	0.34	16541.00	221196.00	225816	20230726	-38.27	120100	20231101	16.07	225816	-38.27	20230726	120100	16.07	20231101	229500	-39.26	20230726	120100	16.07	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	14627	N	N
78	20231215	120711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139500	1900	2	1.38	44180480300	315927	40.89	138000	140900	138000	178800	96400	137600	139843.97	21.42	1168	97589	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	140415	8.43	0.63	12	0.31	16541.00	221196.00	225816	20230726	-38.22	120100	20231101	16.15	225816	-38.22	20230726	120100	16.15	20231101	229500	-39.22	20230726	120100	16.15	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	14627	N	N
79	20231215	110707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139700	2100	2	1.53	40769283300	291488	37.72	138000	140900	138000	178800	96400	137600	139866.09	21.42	1168	93538	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	140616	8.45	0.63	12	0.29	16541.00	221196.00	225816	20230726	-38.14	120100	20231101	16.32	225816	-38.14	20230726	120100	16.32	20231101	229500	-39.13	20230726	120100	16.32	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	14627	N	N
80	20231215	100712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	140700	3100	2	2.25	32770300900	234421	30.34	138000	140900	138000	178800	96400	137600	139792.53	21.42	1168	80416	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	141622	8.51	0.64	12	0.23	16541.00	221196.00	225816	20230726	-37.69	120100	20231101	17.15	225816	-37.69	20230726	120100	17.15	20231101	229500	-38.69	20230726	120100	17.15	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	14627	N	N
81	20231215	090713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	1100	2	0.80	4509487700	32517	4.21	138000	139200	138000	178800	96400	137600	138680.99	21.42	1168	8713	141000	139300	135900	134200	130800	140150	135050	5033	41200	5000	104570	100	1	100655564	139609	8.39	0.63	12	0.03	16541.00	221196.00	225816	20230726	-38.58	120100	20231101	15.49	225816	-38.58	20230726	120100	15.49	20231101	229500	-39.56	20230726	120100	15.49	20231101	1.14	N	096770	5000	5032 억	21557378	N	N	14627	N	N
82	20231214	160709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137600	6500	2	4.96	104577106900	769419	213.92	133000	137600	132500	170400	91800	131100	135915.21	21.43	-14238	182298	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	138502	8.32	0.62	12	0.76	16541.00	221196.00	225816	20230726	-39.07	120100	20231101	14.57	225816	-39.07	20230726	120100	14.57	20231101	229500	-40.04	20230726	120100	14.57	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	14627	N	N
83	20231214	150735	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136800	5700	2	4.35	63712223200	472298	131.31	133000	136900	132500	170400	91800	131100	134898.35	21.43	-14238	142692	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	137697	8.27	0.62	12	0.47	16541.00	221196.00	225816	20230726	-39.42	120100	20231101	13.91	225816	-39.42	20230726	120100	13.91	20231101	229500	-40.39	20230726	120100	13.91	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	2342	N	N
84	20231214	140717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136200	5100	2	3.89	48026693900	357414	99.37	133000	136500	132500	170400	91800	131100	134372.73	21.43	-14238	122930	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	137093	8.23	0.62	12	0.36	16541.00	221196.00	225816	20230726	-39.69	120100	20231101	13.41	225816	-39.69	20230726	120100	13.41	20231101	229500	-40.65	20230726	120100	13.41	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	2342	N	N
85	20231214	130730	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134100	3000	2	2.29	36014403100	268775	74.73	133000	135200	132500	170400	91800	131100	133994.62	21.43	-14238	100835	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	134979	8.11	0.61	12	0.27	16541.00	221196.00	225816	20230726	-40.62	120100	20231101	11.66	225816	-40.62	20230726	120100	11.66	20231101	229500	-41.57	20230726	120100	11.66	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	2342	N	N
86	20231214	120743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134700	3600	2	2.75	32783429200	244707	68.04	133000	135200	132500	170400	91800	131100	133970.13	21.43	-14238	100288	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	135583	8.14	0.61	12	0.24	16541.00	221196.00	225816	20230726	-40.35	120100	20231101	12.16	225816	-40.35	20230726	120100	12.16	20231101	229500	-41.31	20230726	120100	12.16	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	2342	N	N
87	20231214	110712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135100	4000	2	3.05	28210897200	210795	58.61	133000	135200	132500	170400	91800	131100	133830.96	21.43	-14238	90238	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	135986	8.17	0.61	12	0.21	16541.00	221196.00	225816	20230726	-40.17	120100	20231101	12.49	225816	-40.17	20230726	120100	12.49	20231101	229500	-41.13	20230726	120100	12.49	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	2342	N	N
88	20231214	100702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133900	2800	2	2.14	17008571400	127427	35.43	133000	134200	132500	170400	91800	131100	133476.98	21.43	-14238	57924	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	134778	8.10	0.61	12	0.13	16541.00	221196.00	225816	20230726	-40.70	120100	20231101	11.49	225816	-40.70	20230726	120100	11.49	20231101	229500	-41.66	20230726	120100	11.49	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	2342	N	N
89	20231214	090643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133200	2100	2	1.60	4935381700	37073	10.31	133000	133500	132500	170400	91800	131100	133126.04	21.43	-14238	14638	134366	132732	131766	130132	129166	132250	129650	5033	39300	5000	99630	100	1	100655564	134073	8.05	0.60	12	0.04	16541.00	221196.00	225816	20230726	-41.01	120100	20231101	10.91	225816	-41.01	20230726	120100	10.91	20231101	229500	-41.96	20230726	120100	10.91	20231101	1.11	N	096770	5000	5032 억	21568905	N	N	2342	N	N
90	20231213	160707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131100	-2500	5	-1.87	47133446400	358498	99.18	133100	133400	130800	173600	93600	133600	131474.47	21.46	2199	-17838	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	131959	7.93	0.59	12	0.36	16541.00	221196.00	225816	20230726	-41.94	120100	20231101	9.16	225816	-41.94	20230726	120100	9.16	20231101	229500	-42.88	20230726	120100	9.16	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	2342	N	N
91	20231213	150724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131100	-2500	5	-1.87	42283168100	321510	88.95	133100	133400	130800	173600	93600	133600	131513.23	21.46	2199	-24242	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	131959	7.93	0.59	12	0.32	16541.00	221196.00	225816	20230726	-41.94	120100	20231101	9.16	225816	-41.94	20230726	120100	9.16	20231101	229500	-42.88	20230726	120100	9.16	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	639	N	N
92	20231213	140721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131000	-2600	5	-1.95	34535532600	262358	72.58	133100	133400	131000	173600	93600	133600	131633.89	21.46	2199	-24841	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	131859	7.92	0.59	12	0.26	16541.00	221196.00	225816	20230726	-41.99	120100	20231101	9.08	225816	-41.99	20230726	120100	9.08	20231101	229500	-42.92	20230726	120100	9.08	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	639	N	N
93	20231213	130723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131200	-2400	5	-1.80	28823090000	218794	60.53	133100	133400	131000	173600	93600	133600	131734.78	21.46	2199	-24163	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	132060	7.93	0.59	12	0.22	16541.00	221196.00	225816	20230726	-41.90	120100	20231101	9.24	225816	-41.90	20230726	120100	9.24	20231101	229500	-42.83	20230726	120100	9.24	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	639	N	N
94	20231213	120721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131100	-2500	5	-1.87	25567018700	193982	53.67	133100	133400	131000	173600	93600	133600	131799.44	21.46	2199	-22426	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	131959	7.93	0.59	12	0.19	16541.00	221196.00	225816	20230726	-41.94	120100	20231101	9.16	225816	-41.94	20230726	120100	9.16	20231101	229500	-42.88	20230726	120100	9.16	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	639	N	N
95	20231213	110723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	-2000	5	-1.50	19246888200	145829	40.34	133100	133400	131300	173600	93600	133600	131980.73	21.46	2199	-14168	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	132463	7.96	0.59	12	0.14	16541.00	221196.00	225816	20230726	-41.72	120100	20231101	9.58	225816	-41.72	20230726	120100	9.58	20231101	229500	-42.66	20230726	120100	9.58	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	639	N	N
96	20231213	100726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	-1900	5	-1.42	12915973500	97682	27.02	133100	133400	131300	173600	93600	133600	132222.35	21.46	2199	-11699	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	132563	7.96	0.60	12	0.10	16541.00	221196.00	225816	20230726	-41.68	120100	20231101	9.66	225816	-41.68	20230726	120100	9.66	20231101	229500	-42.61	20230726	120100	9.66	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	639	N	N
97	20231213	090717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132600	-1000	5	-0.75	2793951300	21052	5.82	133100	133400	132200	173600	93600	133600	132709.60	21.46	2199	-1737	136800	135200	134200	132600	131600	134700	132100	5033	40000	5000	101530	100	1	100655564	133469	8.02	0.60	12	0.02	16541.00	221196.00	225816	20230726	-41.28	120100	20231101	10.41	225816	-41.28	20230726	120100	10.41	20231101	229500	-42.22	20230726	120100	10.41	20231101	1.11	N	096770	5000	5032 억	21601229	N	N	639	N	N
98	20231212	160652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133600	-1200	5	-0.89	48121993100	359637	162.51	134900	135800	133200	175200	94400	134800	133806.99	21.44	-9372	8944	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	134476	8.08	0.60	12	0.36	16541.00	221196.00	225816	20230726	-40.84	120100	20231101	11.24	225816	-40.84	20230726	120100	11.24	20231101	229500	-41.79	20230726	120100	11.24	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	639	N	N
99	20231212	150700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133200	-1600	5	-1.19	43155377400	322432	145.69	134900	135800	133200	175200	94400	134800	133843.01	21.44	-9372	4781	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	134073	8.05	0.60	12	0.32	16541.00	221196.00	225816	20230726	-41.01	120100	20231101	10.91	225816	-41.01	20230726	120100	10.91	20231101	229500	-41.96	20230726	120100	10.91	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	1559	N	N
100	20231212	140623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133400	-1400	5	-1.04	35354744000	263899	119.25	134900	135800	133200	175200	94400	134800	133970.38	21.44	-9372	-2760	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	134275	8.06	0.60	12	0.26	16541.00	221196.00	225816	20230726	-40.93	120100	20231101	11.07	225816	-40.93	20230726	120100	11.07	20231101	229500	-41.87	20230726	120100	11.07	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	1559	N	N
101	20231212	130623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133300	-1500	5	-1.11	28513376300	212607	96.07	134900	135800	133200	175200	94400	134800	134112.70	21.44	-9372	-9720	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	134174	8.06	0.60	12	0.21	16541.00	221196.00	225816	20230726	-40.97	120100	20231101	10.99	225816	-40.97	20230726	120100	10.99	20231101	229500	-41.92	20230726	120100	10.99	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	1559	N	N
102	20231212	120618	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133500	-1300	5	-0.96	21910270400	163155	73.72	134900	135800	133500	175200	94400	134800	134290.78	21.44	-9372	-1958	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	134375	8.07	0.60	12	0.16	16541.00	221196.00	225816	20230726	-40.88	120100	20231101	11.16	225816	-40.88	20230726	120100	11.16	20231101	229500	-41.83	20230726	120100	11.16	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	1559	N	N
103	20231212	110629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133800	-1000	5	-0.74	17078352600	126998	57.39	134900	135800	133500	175200	94400	134800	134477.05	21.44	-9372	2873	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	134677	8.09	0.60	12	0.13	16541.00	221196.00	225816	20230726	-40.75	120100	20231101	11.41	225816	-40.75	20230726	120100	11.41	20231101	229500	-41.70	20230726	120100	11.41	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	1559	N	N
104	20231212	100654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	100	2	0.07	7310263400	54038	24.42	134900	135800	134900	175200	94400	134800	135281.07	21.44	-9372	19438	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	135784	8.16	0.61	12	0.05	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	1559	N	N
105	20231212	090653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	100	2	0.07	1385590300	10250	4.63	134900	135700	134900	175200	94400	134800	135183.81	21.44	-9372	1872	137400	136100	135100	133800	132800	135600	133300	5033	40400	5000	102440	100	1	100655564	135784	8.16	0.61	12	0.01	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.11	N	096770	5000	5032 억	21580962	N	N	1559	N	N
106	20231211	160655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134800	-800	5	-0.59	29619582400	219238	84.49	136000	136400	134100	176200	95000	135600	135103.13	21.42	-27951	24530	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	135684	8.15	0.61	12	0.22	16541.00	221196.00	225816	20230726	-40.31	120100	20231101	12.24	225816	-40.31	20230726	120100	12.24	20231101	229500	-41.26	20230726	120100	12.24	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1559	N	N
107	20231211	150652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	-700	5	-0.52	25936394000	191925	73.97	136000	136400	134100	176200	95000	135600	135138.15	21.42	-27951	16855	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	135784	8.16	0.61	12	0.19	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	566	N	N
108	20231211	140652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135000	-600	5	-0.44	22338139000	165252	63.69	136000	136400	134100	176200	95000	135600	135176.18	21.42	-27951	7718	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	135885	8.16	0.61	12	0.16	16541.00	221196.00	225816	20230726	-40.22	120100	20231101	12.41	225816	-40.22	20230726	120100	12.41	20231101	229500	-41.18	20230726	120100	12.41	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	566	N	N
109	20231211	130653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	-700	5	-0.52	19314111500	142836	55.05	136000	136400	134100	176200	95000	135600	135218.77	21.42	-27951	2286	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	135784	8.16	0.61	12	0.14	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	566	N	N
110	20231211	120652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134200	-1400	5	-1.03	17889877600	132251	50.97	136000	136400	134100	176200	95000	135600	135272.13	21.42	-27951	690	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	135080	8.11	0.61	12	0.13	16541.00	221196.00	225816	20230726	-40.57	120100	20231101	11.74	225816	-40.57	20230726	120100	11.74	20231101	229500	-41.53	20230726	120100	11.74	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	566	N	N
111	20231211	110650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135000	-600	5	-0.44	13501971000	99651	38.41	136000	136400	134900	176200	95000	135600	135492.57	21.42	-27951	8541	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	135885	8.16	0.61	12	0.10	16541.00	221196.00	225816	20230726	-40.22	120100	20231101	12.41	225816	-40.22	20230726	120100	12.41	20231101	229500	-41.18	20230726	120100	12.41	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	566	N	N
112	20231211	100648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135300	-300	5	-0.22	9716937300	71673	27.62	136000	136400	134900	176200	95000	135600	135573.19	21.42	-27951	4880	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	136187	8.18	0.61	12	0.07	16541.00	221196.00	225816	20230726	-40.08	120100	20231101	12.66	225816	-40.08	20230726	120100	12.66	20231101	229500	-41.05	20230726	120100	12.66	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	566	N	N
113	20231211	090648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136200	600	2	0.44	2066108800	15217	5.86	136000	136400	135000	176200	95000	135600	135776.47	21.42	-27951	2326	137000	136300	135200	134500	133400	136650	134850	5033	40600	5000	103050	100	1	100655564	137093	8.23	0.62	12	0.02	16541.00	221196.00	225816	20230726	-39.69	120100	20231101	13.41	225816	-39.69	20230726	120100	13.41	20231101	229500	-40.65	20230726	120100	13.41	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	566	N	N
114	20231208	160642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135600	1500	2	1.12	34670335700	256746	101.74	135200	135900	134100	174300	93900	134100	135034.71	21.42	0	35615	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	136489	8.20	0.61	12	0.26	16541.00	221196.00	225816	20230726	-39.95	120100	20231101	12.91	225816	-39.95	20230726	120100	12.91	20231101	229500	-40.92	20230726	120100	12.91	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	503	N	N
115	20231208	150645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135800	1700	2	1.27	29029446500	215146	85.25	135200	135800	134100	174300	93900	134100	134929.06	21.42	0	22171	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	136690	8.21	0.61	12	0.21	16541.00	221196.00	225816	20230726	-39.86	120100	20231101	13.07	225816	-39.86	20230726	120100	13.07	20231101	229500	-40.83	20230726	120100	13.07	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1432	N	N
116	20231208	140644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135100	1000	2	0.75	22510820100	166979	66.17	135200	135800	134100	174300	93900	134100	134812.28	21.42	0	7166	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	135986	8.17	0.61	12	0.17	16541.00	221196.00	225816	20230726	-40.17	120100	20231101	12.49	225816	-40.17	20230726	120100	12.49	20231101	229500	-41.13	20230726	120100	12.49	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1432	N	N
117	20231208	130644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134500	400	2	0.30	19692974400	146080	57.89	135200	135800	134100	174300	93900	134100	134809.52	21.42	0	677	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	135382	8.13	0.61	12	0.15	16541.00	221196.00	225816	20230726	-40.44	120100	20231101	11.99	225816	-40.44	20230726	120100	11.99	20231101	229500	-41.39	20230726	120100	11.99	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1432	N	N
118	20231208	120640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134400	300	2	0.22	16857477800	125001	49.53	135200	135800	134100	174300	93900	134100	134858.74	21.42	0	-2416	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	135281	8.13	0.61	12	0.12	16541.00	221196.00	225816	20230726	-40.48	120100	20231101	11.91	225816	-40.48	20230726	120100	11.91	20231101	229500	-41.44	20230726	120100	11.91	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1432	N	N
119	20231208	110638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134400	300	2	0.22	14121720000	104675	41.48	135200	135800	134100	174300	93900	134100	134910.15	21.42	0	-5615	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	135281	8.13	0.61	12	0.10	16541.00	221196.00	225816	20230726	-40.48	120100	20231101	11.91	225816	-40.48	20230726	120100	11.91	20231101	229500	-41.44	20230726	120100	11.91	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1432	N	N
120	20231208	100647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	800	2	0.60	9151743100	67698	26.83	135200	135800	134600	174300	93900	134100	135184.84	21.42	0	-1376	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	135784	8.16	0.61	12	0.07	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1432	N	N
121	20231208	090637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135000	900	2	0.67	2120874100	15711	6.23	135200	135300	134600	174300	93900	134100	134992.94	21.42	0	-2240	136233	135166	134133	133066	132033	134650	132550	5033	40200	5000	101910	100	1	100655564	135885	8.16	0.61	12	0.02	16541.00	221196.00	225816	20230726	-40.22	120100	20231101	12.41	225816	-40.22	20230726	120100	12.41	20231101	229500	-41.18	20230726	120100	12.41	20231101	1.11	N	096770	5000	5032 억	21556048	N	N	1432	N	N
122	20231207	160640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134100	-700	5	-0.52	33487799900	249738	120.31	134800	135200	133100	175200	94400	134800	134091.13	21.40	294	17802	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	134979	8.11	0.61	12	0.25	16541.00	221196.00	225816	20230726	-40.62	120100	20231101	11.66	225816	-40.62	20230726	120100	11.66	20231101	229500	-41.57	20230726	120100	11.66	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	1432	N	N
123	20231207	150641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134100	-700	5	-0.52	29247846300	218121	105.08	134800	135200	133100	175200	94400	134800	134089.33	21.40	294	19607	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	134979	8.11	0.61	12	0.22	16541.00	221196.00	225816	20230726	-40.62	120100	20231101	11.66	225816	-40.62	20230726	120100	11.66	20231101	229500	-41.57	20230726	120100	11.66	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	625	N	N
124	20231207	140638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134700	-100	5	-0.07	26381403000	196790	94.81	134800	135200	133100	175200	94400	134800	134057.88	21.40	294	14617	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	135583	8.14	0.61	12	0.20	16541.00	221196.00	225816	20230726	-40.35	120100	20231101	12.16	225816	-40.35	20230726	120100	12.16	20231101	229500	-41.31	20230726	120100	12.16	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	625	N	N
125	20231207	130638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134500	-300	5	-0.22	23059090400	172154	82.94	134800	135100	133100	175200	94400	134800	133943.52	21.40	294	7912	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	135382	8.13	0.61	12	0.17	16541.00	221196.00	225816	20230726	-40.44	120100	20231101	11.99	225816	-40.44	20230726	120100	11.99	20231101	229500	-41.39	20230726	120100	11.99	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	625	N	N
126	20231207	120639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134200	-600	5	-0.45	21285012500	158937	76.57	134800	135100	133100	175200	94400	134800	133919.92	21.40	294	3573	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	135080	8.11	0.61	12	0.16	16541.00	221196.00	225816	20230726	-40.57	120100	20231101	11.74	225816	-40.57	20230726	120100	11.74	20231101	229500	-41.53	20230726	120100	11.74	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	625	N	N
127	20231207	110636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133800	-1000	5	-0.74	17872108200	133474	64.30	134800	135100	133100	175200	94400	134800	133898.15	21.40	294	875	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	134677	8.09	0.60	12	0.13	16541.00	221196.00	225816	20230726	-40.75	120100	20231101	11.41	225816	-40.75	20230726	120100	11.41	20231101	229500	-41.70	20230726	120100	11.41	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	625	N	N
128	20231207	100634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133800	-1000	5	-0.74	10801272900	80561	38.81	134800	135100	133100	175200	94400	134800	134073.84	21.40	294	-4461	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	134677	8.09	0.60	12	0.08	16541.00	221196.00	225816	20230726	-40.75	120100	20231101	11.41	225816	-40.75	20230726	120100	11.41	20231101	229500	-41.70	20230726	120100	11.41	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	625	N	N
129	20231207	090640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134400	-400	5	-0.30	2284275300	16967	8.17	134800	135100	134300	175200	94400	134800	134628.38	21.40	294	642	136866	135832	135166	134132	133466	135500	133800	5033	40400	5000	102440	100	1	100655564	135281	8.13	0.61	12	0.02	16541.00	221196.00	225816	20230726	-40.48	120100	20231101	11.91	225816	-40.48	20230726	120100	11.91	20231101	229500	-41.44	20230726	120100	11.91	20231101	1.13	N	096770	5000	5032 억	21535706	N	N	625	N	N
130	20231206	160630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134800	-400	5	-0.30	27026413500	199891	80.21	135200	136200	134500	175700	94700	135200	135206.45	21.39	-734	27974	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	135684	8.15	0.61	12	0.20	16541.00	221196.00	225816	20230726	-40.31	120100	20231101	12.24	225816	-40.31	20230726	120100	12.24	20231101	229500	-41.26	20230726	120100	12.24	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	625	N	N
131	20231206	150640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135000	-200	5	-0.15	23636732400	174762	70.13	135200	136200	134500	175700	94700	135200	135250.98	21.39	-734	30545	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	135885	8.16	0.61	12	0.17	16541.00	221196.00	225816	20230726	-40.22	120100	20231101	12.41	225816	-40.22	20230726	120100	12.41	20231101	229500	-41.18	20230726	120100	12.41	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	2099	N	N
132	20231206	140639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135100	-100	5	-0.07	19247023300	142257	57.08	135200	136200	134500	175700	94700	135200	135297.55	21.39	-734	27597	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	135986	8.17	0.61	12	0.14	16541.00	221196.00	225816	20230726	-40.17	120100	20231101	12.49	225816	-40.17	20230726	120100	12.49	20231101	229500	-41.13	20230726	120100	12.49	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	2099	N	N
133	20231206	130632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135800	600	2	0.44	15411371100	113930	45.72	135200	136200	134500	175700	94700	135200	135270.53	21.39	-734	25686	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	136690	8.21	0.61	12	0.11	16541.00	221196.00	225816	20230726	-39.86	120100	20231101	13.07	225816	-39.86	20230726	120100	13.07	20231101	229500	-40.83	20230726	120100	13.07	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	2099	N	N
134	20231206	120629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135900	700	2	0.52	13321229400	98531	39.54	135200	136200	134500	175700	94700	135200	135198.36	21.39	-734	19752	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	136791	8.22	0.61	12	0.10	16541.00	221196.00	225816	20230726	-39.82	120100	20231101	13.16	225816	-39.82	20230726	120100	13.16	20231101	229500	-40.78	20230726	120100	13.16	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	2099	N	N
135	20231206	110640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135500	300	2	0.22	10692093900	79173	31.77	135200	135900	134500	175700	94700	135200	135047.22	21.39	-734	9600	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	136388	8.19	0.61	12	0.08	16541.00	221196.00	225816	20230726	-40.00	120100	20231101	12.82	225816	-40.00	20230726	120100	12.82	20231101	229500	-40.96	20230726	120100	12.82	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	2099	N	N
136	20231206	100631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	-300	5	-0.22	7084668700	52489	21.06	135200	135900	134500	175700	94700	135200	134974.34	21.39	-734	3231	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	135784	8.16	0.61	12	0.05	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	2099	N	N
137	20231206	090634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	-300	5	-0.22	1428156300	10583	4.25	135200	135300	134500	175700	94700	135200	134948.11	21.39	-734	-978	137400	136300	135400	134300	133400	135850	133850	5033	40500	5000	102750	100	1	100655564	135784	8.16	0.61	12	0.01	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.13	N	096770	5000	5032 억	21527301	N	N	2099	N	N
138	20231205	160638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135200	-600	5	-0.44	33517973900	247362	58.94	135800	136500	134500	176500	95100	135800	135502.56	21.37	-306	7362	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	136086	8.17	0.61	12	0.25	16541.00	221196.00	225816	20230726	-40.13	120100	20231101	12.57	225816	-40.13	20230726	120100	12.57	20231101	229500	-41.09	20230726	120100	12.57	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	2099	N	N
139	20231205	150635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134600	-1200	5	-0.88	27576916400	203370	48.46	135800	136500	134600	176500	95100	135800	135599.72	21.37	-306	-6330	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	135482	8.14	0.61	12	0.20	16541.00	221196.00	225816	20230726	-40.39	120100	20231101	12.07	225816	-40.39	20230726	120100	12.07	20231101	229500	-41.35	20230726	120100	12.07	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	9183	N	N
140	20231205	140635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135500	-300	5	-0.22	20813995500	153331	36.54	135800	136500	134800	176500	95100	135800	135745.51	21.37	-306	1339	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	136388	8.19	0.61	12	0.15	16541.00	221196.00	225816	20230726	-40.00	120100	20231101	12.82	225816	-40.00	20230726	120100	12.82	20231101	229500	-40.96	20230726	120100	12.82	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	9183	N	N
141	20231205	130633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135700	-100	5	-0.07	17164674800	126433	30.13	135800	136500	134800	176500	95100	135800	135761.03	21.37	-306	5949	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	136590	8.20	0.61	12	0.13	16541.00	221196.00	225816	20230726	-39.91	120100	20231101	12.99	225816	-39.91	20230726	120100	12.99	20231101	229500	-40.87	20230726	120100	12.99	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	9183	N	N
142	20231205	120629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135500	-300	5	-0.22	14834604900	109280	26.04	135800	136500	134800	176500	95100	135800	135748.58	21.37	-306	8610	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	136388	8.19	0.61	12	0.11	16541.00	221196.00	225816	20230726	-40.00	120100	20231101	12.82	225816	-40.00	20230726	120100	12.82	20231101	229500	-40.96	20230726	120100	12.82	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	9183	N	N
143	20231205	110629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136300	500	2	0.37	11779963800	86769	20.68	135800	136500	134800	176500	95100	135800	135762.35	21.37	-306	14339	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	137194	8.24	0.62	12	0.09	16541.00	221196.00	225816	20230726	-39.64	120100	20231101	13.49	225816	-39.64	20230726	120100	13.49	20231101	229500	-40.61	20230726	120100	13.49	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	9183	N	N
144	20231205	100631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135400	-400	5	-0.29	7989186400	58912	14.04	135800	136400	134800	176500	95100	135800	135612.20	21.37	-306	6318	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	136288	8.19	0.61	12	0.06	16541.00	221196.00	225816	20230726	-40.04	120100	20231101	12.74	225816	-40.04	20230726	120100	12.74	20231101	229500	-41.00	20230726	120100	12.74	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	9183	N	N
145	20231205	090630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	-900	5	-0.66	2096608300	15456	3.68	135800	136400	134900	176500	95100	135800	135650.09	21.37	-306	514	139400	137600	136100	134300	132800	136850	133550	5033	40700	5000	103200	100	1	100655564	135784	8.16	0.61	12	0.02	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.06	N	096770	5000	5032 억	21506538	N	N	9183	N	N
146	20231204	160628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135800	1400	2	1.04	57065428500	417993	45.30	136500	137900	134600	174700	94100	134400	136524.08	21.30	0	50879	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	136690	8.21	0.61	12	0.42	16541.00	221196.00	225816	20230726	-39.86	120100	20231101	13.07	225816	-39.86	20230726	120100	13.07	20231101	229500	-40.83	20230726	120100	13.07	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	9183	N	N
147	20231204	150630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135900	1500	2	1.12	53199331000	389523	42.22	136500	137900	134600	174700	94100	134400	136575.81	21.30	0	50108	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	136791	8.22	0.61	12	0.39	16541.00	221196.00	225816	20230726	-39.82	120100	20231101	13.16	225816	-39.82	20230726	120100	13.16	20231101	229500	-40.78	20230726	120100	13.16	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	2121	N	N
148	20231204	140626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136400	2000	2	1.49	49137292900	359653	38.98	136500	137900	134600	174700	94100	134400	136624.42	21.30	0	47150	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	137294	8.25	0.62	12	0.36	16541.00	221196.00	225816	20230726	-39.60	120100	20231101	13.57	225816	-39.60	20230726	120100	13.57	20231101	229500	-40.57	20230726	120100	13.57	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	2121	N	N
149	20231204	130624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135000	600	2	0.45	43673189000	319402	34.62	136500	137900	135000	174700	94100	134400	136734.54	21.30	0	40303	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	135885	8.16	0.61	12	0.32	16541.00	221196.00	225816	20230726	-40.22	120100	20231101	12.41	225816	-40.22	20230726	120100	12.41	20231101	229500	-41.18	20230726	120100	12.41	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	2121	N	N
150	20231204	120624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135600	1200	2	0.89	40542369700	296257	32.11	136500	137900	135300	174700	94100	134400	136848.99	21.30	0	51936	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	136489	8.20	0.61	12	0.29	16541.00	221196.00	225816	20230726	-39.95	120100	20231101	12.91	225816	-39.95	20230726	120100	12.91	20231101	229500	-40.92	20230726	120100	12.91	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	2121	N	N
151	20231204	110627	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136100	1700	2	1.26	37317750800	272483	29.53	136500	137900	135300	174700	94100	134400	136954.80	21.30	0	54474	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	136992	8.23	0.62	12	0.27	16541.00	221196.00	225816	20230726	-39.73	120100	20231101	13.32	225816	-39.73	20230726	120100	13.32	20231101	229500	-40.70	20230726	120100	13.32	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	2121	N	N
152	20231204	100626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137100	2700	2	2.01	28378388400	206852	22.42	136500	137900	135300	174700	94100	134400	137192.31	21.30	0	43439	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	137999	8.29	0.62	12	0.21	16541.00	221196.00	225816	20230726	-39.29	120100	20231101	14.15	225816	-39.29	20230726	120100	14.15	20231101	229500	-40.26	20230726	120100	14.15	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	2121	N	N
153	20231204	090626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137100	2700	2	2.01	8687427800	63456	6.88	136500	137700	135300	174700	94100	134400	136906.37	21.30	0	5588	143866	139132	136766	132032	129666	137950	130850	5033	40300	5000	102140	100	1	100655564	137999	8.29	0.62	12	0.06	16541.00	221196.00	225816	20230726	-39.29	120100	20231101	14.15	225816	-39.29	20230726	120100	14.15	20231101	229500	-40.26	20230726	120100	14.15	20231101	1.07	N	096770	5000	5032 억	21444027	N	N	2121	N	N
154	20231201	160626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134400	-8700	5	-6.08	125608199600	918003	282.35	141500	141500	134400	186000	100200	143100	136835.17	21.52	749	-183630	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	135281	8.13	0.61	12	0.91	16541.00	221196.00	225816	20230726	-40.48	120100	20231101	11.91	225816	-40.48	20230726	120100	11.91	20231101	229500	-41.44	20230726	120100	11.91	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	2121	N	N
155	20231201	150625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	-8200	5	-5.73	112925788100	823753	253.36	141500	141500	134900	186000	100200	143100	137086.62	21.52	749	-163745	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	135784	8.16	0.61	12	0.82	16541.00	221196.00	225816	20230726	-40.26	120100	20231101	12.32	225816	-40.26	20230726	120100	12.32	20231101	229500	-41.22	20230726	120100	12.32	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	745	N	N
156	20231201	140625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135100	-8000	5	-5.59	95058603500	691521	212.69	141500	141500	135000	186000	100200	143100	137462.70	21.52	749	-146879	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	135986	8.17	0.61	12	0.69	16541.00	221196.00	225816	20230726	-40.17	120100	20231101	12.49	225816	-40.17	20230726	120100	12.49	20231101	229500	-41.13	20230726	120100	12.49	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	745	N	N
157	20231201	130625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136500	-6600	5	-4.61	70608808500	511338	157.27	141500	141500	136500	186000	100200	143100	138085.92	21.52	749	-107413	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	137395	8.25	0.62	12	0.51	16541.00	221196.00	225816	20230726	-39.55	120100	20231101	13.66	225816	-39.55	20230726	120100	13.66	20231101	229500	-40.52	20230726	120100	13.66	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	745	N	N
158	20231201	120630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137400	-5700	5	-3.98	59195212800	427950	131.62	141500	141500	136500	186000	100200	143100	138322.22	21.52	749	-87766	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	138301	8.31	0.62	12	0.43	16541.00	221196.00	225816	20230726	-39.15	120100	20231101	14.40	225816	-39.15	20230726	120100	14.40	20231101	229500	-40.13	20230726	120100	14.40	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	745	N	N
159	20231201	110626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138700	-4400	5	-3.07	52152975300	376867	115.91	141500	141500	136500	186000	100200	143100	138385.05	21.52	749	-83761	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	139609	8.39	0.63	12	0.37	16541.00	221196.00	225816	20230726	-38.58	120100	20231101	15.49	225816	-38.58	20230726	120100	15.49	20231101	229500	-39.56	20230726	120100	15.49	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	745	N	N
160	20231201	100630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138000	-5100	5	-3.56	32570621100	234448	72.11	141500	141500	137400	186000	100200	143100	138923.89	21.52	749	-68324	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	138905	8.34	0.62	12	0.23	16541.00	221196.00	225816	20230726	-38.89	120100	20231101	14.90	225816	-38.89	20230726	120100	14.90	20231101	229500	-39.87	20230726	120100	14.90	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	745	N	N
161	20231201	090623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139600	-3500	5	-2.45	6575498500	46798	14.39	141500	141500	139500	186000	100200	143100	140505.56	21.52	749	-21236	145100	144100	142100	141100	139100	144600	141600	5033	42900	5000	108750	100	1	100655564	140515	8.44	0.63	12	0.05	16541.00	221196.00	225816	20230726	-38.18	120100	20231101	16.24	225816	-38.18	20230726	120100	16.24	20231101	229500	-39.17	20230726	120100	16.24	20231101	1.07	N	096770	5000	5032 억	21663782	N	N	745	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History