KissMeData/161390/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160956	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
3	20231229	150943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
4	20231229	140942	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
5	20231229	130943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
6	20231229	120945	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
7	20231229	110901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
8	20231229	100911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
9	20231229	090910	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091920650	202439	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.44	25937	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50092000	N	N	3637	N	N
10	20231228	160901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	1400	2	3.18	9091875250	202438	76.60	44250	45400	44000	57200	30800	44000	44911.56	40.43	22051	44997	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	56239	8.15	0.64	12	0.16	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.08	N	161390	500	619 억	50088114	N	N	3637	N	N
11	20231228	150908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45150	1150	2	2.61	6695254700	149602	56.61	44250	45300	44000	57200	30800	44000	44753.78	40.43	22051	44010	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	55930	8.10	0.63	12	0.12	5572.00	71459.00	48400	20231205	-6.71	30100	20230103	50.00	48400	-6.71	20231205	30100	50.00	20230103	48400	-6.71	20231205	30100	50.00	20230103	0.08	N	161390	500	619 억	50088114	N	N	2435	N	N
12	20231228	140900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	850	2	1.93	4676632200	104778	39.65	44250	44950	44000	57200	30800	44000	44633.72	40.43	22051	41595	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	55558	8.05	0.63	12	0.08	5572.00	71459.00	48400	20231205	-7.33	30100	20230103	49.00	48400	-7.33	20231205	30100	49.00	20230103	48400	-7.33	20231205	30100	49.00	20230103	0.08	N	161390	500	619 억	50088114	N	N	2435	N	N
13	20231228	130900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	700	2	1.59	3876412050	86905	32.89	44250	44900	44000	57200	30800	44000	44605.17	40.43	22051	35814	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	55372	8.02	0.63	12	0.07	5572.00	71459.00	48400	20231205	-7.64	30100	20230103	48.50	48400	-7.64	20231205	30100	48.50	20230103	48400	-7.64	20231205	30100	48.50	20230103	0.08	N	161390	500	619 억	50088114	N	N	2435	N	N
14	20231228	120903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	800	2	1.82	3213672200	72107	27.29	44250	44850	44000	57200	30800	44000	44568.10	40.43	22051	32314	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	55496	8.04	0.63	12	0.06	5572.00	71459.00	48400	20231205	-7.44	30100	20230103	48.84	48400	-7.44	20231205	30100	48.84	20230103	48400	-7.44	20231205	30100	48.84	20230103	0.08	N	161390	500	619 억	50088114	N	N	2435	N	N
15	20231228	110904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	700	2	1.59	2298699250	51654	19.55	44250	44850	44000	57200	30800	44000	44501.86	40.43	22051	28349	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	55372	8.02	0.63	12	0.04	5572.00	71459.00	48400	20231205	-7.64	30100	20230103	48.50	48400	-7.64	20231205	30100	48.50	20230103	48400	-7.64	20231205	30100	48.50	20230103	0.08	N	161390	500	619 억	50088114	N	N	2435	N	N
16	20231228	100900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	500	2	1.14	1106472200	24903	9.42	44250	44650	44000	57200	30800	44000	44431.28	40.43	22051	13230	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	55124	7.99	0.62	12	0.02	5572.00	71459.00	48400	20231205	-8.06	30100	20230103	47.84	48400	-8.06	20231205	30100	47.84	20230103	48400	-8.06	20231205	30100	47.84	20230103	0.08	N	161390	500	619 억	50088114	N	N	2435	N	N
17	20231228	090906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	600	2	1.36	353015100	7947	3.01	44250	44650	44000	57200	30800	44000	44421.18	40.43	22051	5104	46833	45416	44183	42766	41533	44800	42150	619	13200	500	33440	50	1	123875069	55248	8.00	0.62	12	0.01	5572.00	71459.00	48400	20231205	-7.85	30100	20230103	48.17	48400	-7.85	20231205	30100	48.17	20230103	48400	-7.85	20231205	30100	48.17	20230103	0.08	N	161390	500	619 억	50088114	N	N	2435	N	N
18	20231227	160853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44000	-1350	5	-2.98	11562604300	264056	131.57	45350	45600	42950	58900	31750	45350	43788.33	40.35	24238	65352	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	54505	7.90	0.62	12	0.21	5572.00	71459.00	48400	20231205	-9.09	30100	20230103	46.18	48400	-9.09	20231205	30100	46.18	20230103	48400	-9.09	20231205	30100	46.18	20230103	0.09	N	161390	500	619 억	49979244	N	N	2435	N	N
19	20231227	150906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43900	-1450	5	-3.20	10261098450	234466	116.83	45350	45600	42950	58900	31750	45350	43763.61	40.35	24238	56288	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	54381	7.88	0.61	12	0.19	5572.00	71459.00	48400	20231205	-9.30	30100	20230103	45.85	48400	-9.30	20231205	30100	45.85	20230103	48400	-9.30	20231205	30100	45.85	20230103	0.09	N	161390	500	619 억	49979244	N	N	11	N	N
20	20231227	140902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-1750	5	-3.86	9133954400	208668	103.97	45350	45600	42950	58900	31750	45350	43772.57	40.35	24238	45688	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	54010	7.82	0.61	12	0.17	5572.00	71459.00	48400	20231205	-9.92	30100	20230103	44.85	48400	-9.92	20231205	30100	44.85	20230103	48400	-9.92	20231205	30100	44.85	20230103	0.09	N	161390	500	619 억	49979244	N	N	11	N	N
21	20231227	130854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	-1550	5	-3.42	8174814400	186701	93.03	45350	45600	42950	58900	31750	45350	43785.49	40.35	24238	39309	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	54257	7.86	0.61	12	0.15	5572.00	71459.00	48400	20231205	-9.50	30100	20230103	45.51	48400	-9.50	20231205	30100	45.51	20230103	48400	-9.50	20231205	30100	45.51	20230103	0.09	N	161390	500	619 억	49979244	N	N	11	N	N
22	20231227	120856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43650	-1700	5	-3.75	7522830600	171822	85.61	45350	45600	42950	58900	31750	45350	43782.59	40.35	24238	35106	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	54071	7.83	0.61	12	0.14	5572.00	71459.00	48400	20231205	-9.81	30100	20230103	45.02	48400	-9.81	20231205	30100	45.02	20230103	48400	-9.81	20231205	30100	45.02	20230103	0.09	N	161390	500	619 억	49979244	N	N	11	N	N
23	20231227	110902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44150	-1200	5	-2.65	6770898350	154630	77.05	45350	45600	42950	58900	31750	45350	43787.62	40.35	24238	35553	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	54691	7.92	0.62	12	0.12	5572.00	71459.00	48400	20231205	-8.78	30100	20230103	46.68	48400	-8.78	20231205	30100	46.68	20230103	48400	-8.78	20231205	30100	46.68	20230103	0.09	N	161390	500	619 억	49979244	N	N	11	N	N
24	20231227	100901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44050	-1300	5	-2.87	6069623800	138773	69.15	45350	45600	42950	58900	31750	45350	43737.65	40.35	24238	32084	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	54567	7.91	0.62	12	0.11	5572.00	71459.00	48400	20231205	-8.99	30100	20230103	46.35	48400	-8.99	20231205	30100	46.35	20230103	48400	-8.99	20231205	30100	46.35	20230103	0.09	N	161390	500	619 억	49979244	N	N	11	N	N
25	20231227	090903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	50	2	0.11	597664150	13186	6.57	45350	45600	45000	58900	31750	45350	45325.64	40.35	24238	5614	47316	46332	45216	44232	43116	46825	44725	619	13550	500	34460	50	1	123875069	56239	8.15	0.64	12	0.01	5572.00	71459.00	48400	20231205	-6.20	30100	20230103	50.83	48400	-6.20	20231205	30100	50.83	20230103	48400	-6.20	20231205	30100	50.83	20230103	0.09	N	161390	500	619 억	49979244	N	N	11	N	N
26	20231226	160903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	700	2	1.57	9005612800	200357	155.85	45050	46200	44100	58000	31300	44650	44947.77	40.36	2758	-15190	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	56177	8.14	0.63	12	0.16	5572.00	71459.00	48400	20231205	-6.30	30100	20230103	50.66	48400	-6.30	20231205	30100	50.66	20230103	48400	-6.30	20231205	30100	50.66	20230103	0.09	N	161390	500	619 억	49992908	N	N	11	N	N
27	20231226	150901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-100	5	-0.22	4600027450	103493	80.51	45050	45100	44100	58000	31300	44650	44447.71	40.36	2758	20608	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	55186	8.00	0.62	12	0.08	5572.00	71459.00	48400	20231205	-7.95	30100	20230103	48.01	48400	-7.95	20231205	30100	48.01	20230103	48400	-7.95	20231205	30100	48.01	20230103	0.09	N	161390	500	619 억	49992908	N	N	63	N	N
28	20231226	140902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-250	5	-0.56	3548138250	79840	62.11	45050	45100	44100	58000	31300	44650	44440.60	40.36	2758	21316	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	55001	7.97	0.62	12	0.06	5572.00	71459.00	48400	20231205	-8.26	30100	20230103	47.51	48400	-8.26	20231205	30100	47.51	20230103	48400	-8.26	20231205	30100	47.51	20230103	0.09	N	161390	500	619 억	49992908	N	N	63	N	N
29	20231226	130901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44200	-450	5	-1.01	2574881050	57869	45.02	45050	45100	44100	58000	31300	44650	44494.99	40.36	2758	12319	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	54753	7.93	0.62	12	0.05	5572.00	71459.00	48400	20231205	-8.68	30100	20230103	46.84	48400	-8.68	20231205	30100	46.84	20230103	48400	-8.68	20231205	30100	46.84	20230103	0.09	N	161390	500	619 억	49992908	N	N	63	N	N
30	20231226	120901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-250	5	-0.56	2149776500	48307	37.58	45050	45100	44100	58000	31300	44650	44502.37	40.36	2758	9158	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	55001	7.97	0.62	12	0.04	5572.00	71459.00	48400	20231205	-8.26	30100	20230103	47.51	48400	-8.26	20231205	30100	47.51	20230103	48400	-8.26	20231205	30100	47.51	20230103	0.09	N	161390	500	619 억	49992908	N	N	63	N	N
31	20231226	110905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-250	5	-0.56	1695166200	38075	29.62	45050	45100	44100	58000	31300	44650	44521.75	40.36	2758	6236	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	55001	7.97	0.62	12	0.03	5572.00	71459.00	48400	20231205	-8.26	30100	20230103	47.51	48400	-8.26	20231205	30100	47.51	20230103	48400	-8.26	20231205	30100	47.51	20230103	0.09	N	161390	500	619 억	49992908	N	N	63	N	N
32	20231226	100900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44300	-350	5	-0.78	1206514000	27078	21.06	45050	45100	44100	58000	31300	44650	44556.97	40.36	2758	2744	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	54877	7.95	0.62	12	0.02	5572.00	71459.00	48400	20231205	-8.47	30100	20230103	47.18	48400	-8.47	20231205	30100	47.18	20230103	48400	-8.47	20231205	30100	47.18	20230103	0.09	N	161390	500	619 억	49992908	N	N	63	N	N
33	20231226	090903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	200	2	0.45	332901400	7402	5.76	45050	45100	44650	58000	31300	44650	44974.65	40.36	2758	157	45450	45050	44800	44400	44150	44925	44275	619	13350	500	33930	50	1	123875069	55558	8.05	0.63	12	0.01	5572.00	71459.00	48400	20231205	-7.33	30100	20230103	49.00	48400	-7.33	20231205	30100	49.00	20230103	48400	-7.33	20231205	30100	49.00	20230103	0.09	N	161390	500	619 억	49992908	N	N	63	N	N
34	20231222	160848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	0	3	0.00	5447733950	121374	40.77	44800	45200	44550	58000	31300	44650	44884.05	40.38	115	12722	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55310	8.01	0.62	12	0.10	5572.00	71459.00	48400	20231205	-7.75	30100	20230103	48.34	48400	-7.75	20231205	30100	48.34	20230103	48400	-7.75	20231205	30100	48.34	20230103	0.08	N	161390	500	619 억	50021207	N	N	63	N	N
35	20231222	150847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	50	2	0.11	4673263550	104030	34.94	44800	45200	44550	58000	31300	44650	44922.35	40.38	115	8646	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55372	8.02	0.63	12	0.08	5572.00	71459.00	48400	20231205	-7.64	30100	20230103	48.50	48400	-7.64	20231205	30100	48.50	20230103	48400	-7.64	20231205	30100	48.50	20230103	0.08	N	161390	500	619 억	50021207	N	N	3324	N	N
36	20231222	140843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	200	2	0.45	3575718850	79474	26.69	44800	45200	44550	58000	31300	44650	44992.45	40.38	115	2973	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55558	8.05	0.63	12	0.06	5572.00	71459.00	48400	20231205	-7.33	30100	20230103	49.00	48400	-7.33	20231205	30100	49.00	20230103	48400	-7.33	20231205	30100	49.00	20230103	0.08	N	161390	500	619 억	50021207	N	N	3324	N	N
37	20231222	130846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	400	2	0.90	2702483850	60073	20.18	44800	45200	44550	58000	31300	44650	44986.84	40.38	115	3191	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55806	8.09	0.63	12	0.05	5572.00	71459.00	48400	20231205	-6.92	30100	20230103	49.67	48400	-6.92	20231205	30100	49.67	20230103	48400	-6.92	20231205	30100	49.67	20230103	0.08	N	161390	500	619 억	50021207	N	N	3324	N	N
38	20231222	120844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	400	2	0.90	1740081950	38714	13.00	44800	45150	44550	58000	31300	44650	44947.34	40.38	115	8493	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55806	8.09	0.63	12	0.03	5572.00	71459.00	48400	20231205	-6.92	30100	20230103	49.67	48400	-6.92	20231205	30100	49.67	20230103	48400	-6.92	20231205	30100	49.67	20230103	0.08	N	161390	500	619 억	50021207	N	N	3324	N	N
39	20231222	110843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	400	2	0.90	1346645850	29988	10.07	44800	45100	44550	58000	31300	44650	44906.43	40.38	115	6295	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55806	8.09	0.63	12	0.02	5572.00	71459.00	48400	20231205	-6.92	30100	20230103	49.67	48400	-6.92	20231205	30100	49.67	20230103	48400	-6.92	20231205	30100	49.67	20230103	0.08	N	161390	500	619 억	50021207	N	N	3324	N	N
40	20231222	100841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	150	2	0.34	819508000	18275	6.14	44800	45100	44550	58000	31300	44650	44843.46	40.38	115	531	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55496	8.04	0.63	12	0.01	5572.00	71459.00	48400	20231205	-7.44	30100	20230103	48.84	48400	-7.44	20231205	30100	48.84	20230103	48400	-7.44	20231205	30100	48.84	20230103	0.08	N	161390	500	619 억	50021207	N	N	3324	N	N
41	20231222	090845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	300	2	0.67	192139250	4282	1.44	44800	45050	44700	58000	31300	44650	44873.05	40.38	115	1536	45550	45100	44700	44250	43850	44900	44050	619	13350	500	33930	50	1	123875069	55682	8.07	0.63	12	0.00	5572.00	71459.00	48400	20231205	-7.13	30100	20230103	49.34	48400	-7.13	20231205	30100	49.34	20230103	48400	-7.13	20231205	30100	49.34	20230103	0.08	N	161390	500	619 억	50021207	N	N	3324	N	N
42	20231221	160839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	-550	5	-1.22	13287759500	297466	83.67	44900	45150	44300	58700	31650	45200	44669.85	40.34	-9764	58444	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55310	8.01	0.62	12	0.24	5572.00	71459.00	48400	20231205	-7.75	30100	20230103	48.34	48400	-7.75	20231205	30100	48.34	20230103	48400	-7.75	20231205	30100	48.34	20230103	0.07	N	161390	500	619 억	49965213	N	N	3324	N	N
43	20231221	150840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44450	-750	5	-1.66	11060207250	247467	69.61	44900	45150	44450	58700	31650	45200	44693.67	40.34	-9764	47656	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55062	7.98	0.62	12	0.20	5572.00	71459.00	48400	20231205	-8.16	30100	20230103	47.67	48400	-8.16	20231205	30100	47.67	20230103	48400	-8.16	20231205	30100	47.67	20230103	0.07	N	161390	500	619 억	49965213	N	N	147	N	N
44	20231221	140839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-400	5	-0.88	8227802500	184030	51.76	44900	45150	44450	58700	31650	45200	44709.03	40.34	-9764	27940	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55496	8.04	0.63	12	0.15	5572.00	71459.00	48400	20231205	-7.44	30100	20230103	48.84	48400	-7.44	20231205	30100	48.84	20230103	48400	-7.44	20231205	30100	48.84	20230103	0.07	N	161390	500	619 억	49965213	N	N	147	N	N
45	20231221	130837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-350	5	-0.77	7401675350	165577	46.57	44900	45150	44450	58700	31650	45200	44702.32	40.34	-9764	28281	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55558	8.05	0.63	12	0.13	5572.00	71459.00	48400	20231205	-7.33	30100	20230103	49.00	48400	-7.33	20231205	30100	49.00	20230103	48400	-7.33	20231205	30100	49.00	20230103	0.07	N	161390	500	619 억	49965213	N	N	147	N	N
46	20231221	120843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-350	5	-0.77	6776510100	151644	42.66	44900	45150	44450	58700	31650	45200	44686.96	40.34	-9764	27402	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55558	8.05	0.63	12	0.12	5572.00	71459.00	48400	20231205	-7.33	30100	20230103	49.00	48400	-7.33	20231205	30100	49.00	20230103	48400	-7.33	20231205	30100	49.00	20230103	0.07	N	161390	500	619 억	49965213	N	N	147	N	N
47	20231221	110843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-650	5	-1.44	5679146100	127157	35.77	44900	45150	44450	58700	31650	45200	44662.47	40.34	-9764	17266	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55186	8.00	0.62	12	0.10	5572.00	71459.00	48400	20231205	-7.95	30100	20230103	48.01	48400	-7.95	20231205	30100	48.01	20230103	48400	-7.95	20231205	30100	48.01	20230103	0.07	N	161390	500	619 억	49965213	N	N	147	N	N
48	20231221	100839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-650	5	-1.44	3977149400	88947	25.02	44900	45150	44500	58700	31650	45200	44713.70	40.34	-9764	10602	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55186	8.00	0.62	12	0.07	5572.00	71459.00	48400	20231205	-7.95	30100	20230103	48.01	48400	-7.95	20231205	30100	48.01	20230103	48400	-7.95	20231205	30100	48.01	20230103	0.07	N	161390	500	619 억	49965213	N	N	147	N	N
49	20231221	090840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-200	5	-0.44	405212850	9027	2.54	44900	45100	44700	58700	31650	45200	44888.98	40.34	-9764	-2768	46466	45832	45366	44732	44266	45600	44500	619	13500	500	34350	50	1	123875069	55744	8.08	0.63	12	0.01	5572.00	71459.00	48400	20231205	-7.02	30100	20230103	49.50	48400	-7.02	20231205	30100	49.50	20230103	48400	-7.02	20231205	30100	49.50	20230103	0.07	N	161390	500	619 억	49965213	N	N	147	N	N
50	20231220	160842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	-900	5	-1.95	14371045050	316660	88.38	45400	46000	44900	59900	32300	46100	45383.25	40.39	-34215	112113	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	55992	8.11	0.63	12	0.26	5572.00	71459.00	48400	20231205	-6.61	30100	20230103	50.17	48400	-6.61	20231205	30100	50.17	20230103	48400	-6.61	20231205	30100	50.17	20230103	0.06	N	161390	500	619 억	50028715	N	N	147	N	N
51	20231220	150925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45450	-650	5	-1.41	12080543500	266019	74.25	45400	46000	44900	59900	32300	46100	45412.33	40.39	-34215	99978	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	56301	8.16	0.64	12	0.21	5572.00	71459.00	48400	20231205	-6.10	30100	20230103	51.00	48400	-6.10	20231205	30100	51.00	20230103	48400	-6.10	20231205	30100	51.00	20230103	0.06	N	161390	500	619 억	50028715	N	N	270	N	N
52	20231220	140938	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	-750	5	-1.63	10292300350	226584	63.24	45400	46000	44900	59900	32300	46100	45423.77	40.39	-34215	87607	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	56177	8.14	0.63	12	0.18	5572.00	71459.00	48400	20231205	-6.30	30100	20230103	50.66	48400	-6.30	20231205	30100	50.66	20230103	48400	-6.30	20231205	30100	50.66	20230103	0.06	N	161390	500	619 억	50028715	N	N	270	N	N
53	20231220	130931	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	-550	5	-1.19	8534215250	187909	52.45	45400	46000	44900	59900	32300	46100	45416.75	40.39	-34215	68697	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	56425	8.17	0.64	12	0.15	5572.00	71459.00	48400	20231205	-5.89	30100	20230103	51.33	48400	-5.89	20231205	30100	51.33	20230103	48400	-5.89	20231205	30100	51.33	20230103	0.06	N	161390	500	619 억	50028715	N	N	270	N	N
54	20231220	120837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	-550	5	-1.19	5864445200	129462	36.13	45400	45900	44900	59900	32300	46100	45298.58	40.39	-34215	40928	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	56425	8.17	0.64	12	0.10	5572.00	71459.00	48400	20231205	-5.89	30100	20230103	51.33	48400	-5.89	20231205	30100	51.33	20230103	48400	-5.89	20231205	30100	51.33	20230103	0.06	N	161390	500	619 억	50028715	N	N	270	N	N
55	20231220	110840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	-900	5	-1.95	4646958750	102612	28.64	45400	45900	44900	59900	32300	46100	45286.70	40.39	-34215	26995	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	55992	8.11	0.63	12	0.08	5572.00	71459.00	48400	20231205	-6.61	30100	20230103	50.17	48400	-6.61	20231205	30100	50.17	20230103	48400	-6.61	20231205	30100	50.17	20230103	0.06	N	161390	500	619 억	50028715	N	N	270	N	N
56	20231220	100841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45150	-950	5	-2.06	2989992750	65927	18.40	45400	45900	44900	59900	32300	46100	45353.08	40.39	-34215	19923	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	55930	8.10	0.63	12	0.05	5572.00	71459.00	48400	20231205	-6.71	30100	20230103	50.00	48400	-6.71	20231205	30100	50.00	20230103	48400	-6.71	20231205	30100	50.00	20230103	0.06	N	161390	500	619 억	50028715	N	N	270	N	N
57	20231220	090838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45450	-650	5	-1.41	643252250	14174	3.96	45400	45900	44900	59900	32300	46100	45382.55	40.39	-34215	1557	47600	46850	45500	44750	43400	47225	45125	619	13800	500	35030	50	1	123875069	56301	8.16	0.64	12	0.01	5572.00	71459.00	48400	20231205	-6.10	30100	20230103	51.00	48400	-6.10	20231205	30100	51.00	20230103	48400	-6.10	20231205	30100	51.00	20230103	0.06	N	161390	500	619 억	50028715	N	N	270	N	N
58	20231219	160839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46100	1350	2	3.02	15280309550	335087	62.17	44350	46250	44150	58100	31350	44750	45600.96	40.35	-50995	35983	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	57106	8.27	0.65	12	0.27	5572.00	71459.00	48400	20231205	-4.75	30100	20230103	53.16	48400	-4.75	20231205	30100	53.16	20230103	48400	-4.75	20231205	30100	53.16	20230103	0.08	N	161390	500	619 억	49987858	N	N	270	N	N
59	20231219	150842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45700	950	2	2.12	13234983700	290633	53.92	44350	46250	44150	58100	31350	44750	45538.50	40.35	-50995	31200	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	56611	8.20	0.64	12	0.23	5572.00	71459.00	48400	20231205	-5.58	30100	20230103	51.83	48400	-5.58	20231205	30100	51.83	20230103	48400	-5.58	20231205	30100	51.83	20230103	0.08	N	161390	500	619 억	49987858	N	N	3813	N	N
60	20231219	140837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	750	2	1.68	11073490650	243444	45.16	44350	46250	44150	58100	31350	44750	45486.84	40.35	-50995	19861	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	56363	8.17	0.64	12	0.20	5572.00	71459.00	48400	20231205	-5.99	30100	20230103	51.16	48400	-5.99	20231205	30100	51.16	20230103	48400	-5.99	20231205	30100	51.16	20230103	0.08	N	161390	500	619 억	49987858	N	N	3813	N	N
61	20231219	130842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46150	1400	2	3.13	9592377350	211151	39.17	44350	46250	44150	58100	31350	44750	45429.02	40.35	-50995	8110	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	57168	8.28	0.65	12	0.17	5572.00	71459.00	48400	20231205	-4.65	30100	20230103	53.32	48400	-4.65	20231205	30100	53.32	20230103	48400	-4.65	20231205	30100	53.32	20230103	0.08	N	161390	500	619 억	49987858	N	N	3813	N	N
62	20231219	120845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	1200	2	2.68	8082416750	178393	33.10	44350	46200	44150	58100	31350	44750	45306.83	40.35	-50995	-1473	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	56921	8.25	0.64	12	0.14	5572.00	71459.00	48400	20231205	-5.06	30100	20230103	52.66	48400	-5.06	20231205	30100	52.66	20230103	48400	-5.06	20231205	30100	52.66	20230103	0.08	N	161390	500	619 억	49987858	N	N	3813	N	N
63	20231219	110841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	600	2	1.34	5327232600	118275	21.94	44350	45550	44150	58100	31350	44750	45041.09	40.35	-50995	-11258	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	56177	8.14	0.63	12	0.10	5572.00	71459.00	48400	20231205	-6.30	30100	20230103	50.66	48400	-6.30	20231205	30100	50.66	20230103	48400	-6.30	20231205	30100	50.66	20230103	0.08	N	161390	500	619 억	49987858	N	N	3813	N	N
64	20231219	100839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	250	2	0.56	2552536800	57060	10.59	44350	45100	44150	58100	31350	44750	44734.26	40.35	-50995	1455	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	55744	8.08	0.63	12	0.05	5572.00	71459.00	48400	20231205	-7.02	30100	20230103	49.50	48400	-7.02	20231205	30100	49.50	20230103	48400	-7.02	20231205	30100	49.50	20230103	0.08	N	161390	500	619 억	49987858	N	N	3813	N	N
65	20231219	090835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	-100	5	-0.22	501603350	11294	2.10	44350	44700	44150	58100	31350	44750	44412.99	40.35	-50995	555	48816	46782	45216	43182	41616	46000	42400	619	13350	500	34010	50	1	123875069	55310	8.01	0.62	12	0.01	5572.00	71459.00	48400	20231205	-7.75	30100	20230103	48.34	48400	-7.75	20231205	30100	48.34	20230103	48400	-7.75	20231205	30100	48.34	20230103	0.08	N	161390	500	619 억	49987858	N	N	3813	N	N
66	20231218	160835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	250	2	0.56	24104492200	537860	83.96	46100	47250	43650	57800	31150	44500	44815.60	40.38	5081	96359	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	55434	8.03	0.63	12	0.43	5572.00	71459.00	48400	20231205	-7.54	30100	20230103	48.67	48400	-7.54	20231205	30100	48.67	20230103	48400	-7.54	20231205	30100	48.67	20230103	0.08	N	161390	500	619 억	50016668	N	N	3813	N	N
67	20231218	150838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44450	-50	5	-0.11	21517580550	479980	74.93	46100	47250	43650	57800	31150	44500	44830.20	40.38	5081	71320	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	55062	7.98	0.62	12	0.39	5572.00	71459.00	48400	20231205	-8.16	30100	20230103	47.67	48400	-8.16	20231205	30100	47.67	20230103	48400	-8.16	20231205	30100	47.67	20230103	0.08	N	161390	500	619 억	50016668	N	N	441	N	N
68	20231218	140834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	0	3	0.00	18888659900	420966	65.72	46100	47250	43650	57800	31150	44500	44869.85	40.38	5081	38416	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	55124	7.99	0.62	12	0.34	5572.00	71459.00	48400	20231205	-8.06	30100	20230103	47.84	48400	-8.06	20231205	30100	47.84	20230103	48400	-8.06	20231205	30100	47.84	20230103	0.08	N	161390	500	619 억	50016668	N	N	441	N	N
69	20231218	130835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	0	3	0.00	17076643950	380274	59.36	46100	47250	43650	57800	31150	44500	44906.22	40.38	5081	14894	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	55124	7.99	0.62	12	0.31	5572.00	71459.00	48400	20231205	-8.06	30100	20230103	47.84	48400	-8.06	20231205	30100	47.84	20230103	48400	-8.06	20231205	30100	47.84	20230103	0.08	N	161390	500	619 억	50016668	N	N	441	N	N
70	20231218	120829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	250	2	0.56	15909257000	354080	55.27	46100	47250	43650	57800	31150	44500	44931.33	40.38	5081	2532	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	55434	8.03	0.63	12	0.29	5572.00	71459.00	48400	20231205	-7.54	30100	20230103	48.67	48400	-7.54	20231205	30100	48.67	20230103	48400	-7.54	20231205	30100	48.67	20230103	0.08	N	161390	500	619 억	50016668	N	N	441	N	N
71	20231218	110833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44300	-200	5	-0.45	14144059750	314389	49.08	46100	47250	43650	57800	31150	44500	44989.14	40.38	5081	-14836	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	54877	7.95	0.62	12	0.25	5572.00	71459.00	48400	20231205	-8.47	30100	20230103	47.18	48400	-8.47	20231205	30100	47.18	20230103	48400	-8.47	20231205	30100	47.18	20230103	0.08	N	161390	500	619 억	50016668	N	N	441	N	N
72	20231218	100830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43900	-600	5	-1.35	12739951300	282627	44.12	46100	47250	43650	57800	31150	44500	45077.03	40.38	5081	-23862	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	54381	7.88	0.61	12	0.23	5572.00	71459.00	48400	20231205	-9.30	30100	20230103	45.85	48400	-9.30	20231205	30100	45.85	20230103	48400	-9.30	20231205	30100	45.85	20230103	0.08	N	161390	500	619 억	50016668	N	N	441	N	N
73	20231218	090829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	-700	5	-1.57	8661168900	190820	29.79	46100	47250	43700	57800	31150	44500	45389.50	40.38	5081	-37689	47700	46100	44550	42950	41400	45325	42175	619	13300	500	33820	50	1	123875069	54257	7.86	0.61	12	0.15	5572.00	71459.00	48400	20231205	-9.50	30100	20230103	45.51	48400	-9.50	20231205	30100	45.51	20230103	48400	-9.50	20231205	30100	45.51	20230103	0.08	N	161390	500	619 억	50016668	N	N	441	N	N
74	20231215	160830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-1650	5	-3.58	27602884650	619013	129.88	46100	46150	43000	59900	32350	46150	44591.80	40.19	22816	261451	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	55124	7.99	0.62	12	0.50	5572.00	71459.00	48400	20231205	-8.06	30100	20230103	47.84	48400	-8.06	20231205	30100	47.84	20230103	48400	-8.06	20231205	30100	47.84	20230103	0.09	N	161390	500	619 억	49781814	N	N	441	N	N
75	20231215	150833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-1750	5	-3.79	21488033150	481573	101.05	46100	46150	43000	59900	32350	46150	44620.50	40.19	22816	240212	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	55001	7.97	0.62	12	0.39	5572.00	71459.00	48400	20231205	-8.26	30100	20230103	47.51	48400	-8.26	20231205	30100	47.51	20230103	48400	-8.26	20231205	30100	47.51	20230103	0.09	N	161390	500	619 억	49781814	N	N	2439	N	N
76	20231215	140834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44450	-1700	5	-3.68	18464754600	413490	86.76	46100	46150	43000	59900	32350	46150	44655.85	40.19	22816	205229	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	55062	7.98	0.62	12	0.33	5572.00	71459.00	48400	20231205	-8.16	30100	20230103	47.67	48400	-8.16	20231205	30100	47.67	20230103	48400	-8.16	20231205	30100	47.67	20230103	0.09	N	161390	500	619 억	49781814	N	N	2439	N	N
77	20231215	130827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44200	-1950	5	-4.23	16022333400	358413	75.20	46100	46150	43000	59900	32350	46150	44703.53	40.19	22816	174396	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	54753	7.93	0.62	12	0.29	5572.00	71459.00	48400	20231205	-8.68	30100	20230103	46.84	48400	-8.68	20231205	30100	46.84	20230103	48400	-8.68	20231205	30100	46.84	20230103	0.09	N	161390	500	619 억	49781814	N	N	2439	N	N
78	20231215	120828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44150	-2000	5	-4.33	12759978850	284417	59.68	46100	46150	44100	59900	32350	46150	44863.61	40.19	22816	144269	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	54691	7.92	0.62	12	0.23	5572.00	71459.00	48400	20231205	-8.78	30100	20230103	46.68	48400	-8.78	20231205	30100	46.68	20230103	48400	-8.78	20231205	30100	46.68	20230103	0.09	N	161390	500	619 억	49781814	N	N	2439	N	N
79	20231215	110824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-1350	5	-2.93	8548668200	189691	39.80	46100	46150	44700	59900	32350	46150	45066.26	40.19	22816	102493	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	55496	8.04	0.63	12	0.15	5572.00	71459.00	48400	20231205	-7.44	30100	20230103	48.84	48400	-7.44	20231205	30100	48.84	20230103	48400	-7.44	20231205	30100	48.84	20230103	0.09	N	161390	500	619 억	49781814	N	N	2439	N	N
80	20231215	100828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-1300	5	-2.82	6448091500	142992	30.00	46100	46150	44700	59900	32350	46150	45094.04	40.19	22816	76648	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	55558	8.05	0.63	12	0.12	5572.00	71459.00	48400	20231205	-7.33	30100	20230103	49.00	48400	-7.33	20231205	30100	49.00	20230103	48400	-7.33	20231205	30100	49.00	20230103	0.09	N	161390	500	619 억	49781814	N	N	2439	N	N
81	20231215	090832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	-950	5	-2.06	1540544650	33937	7.12	46100	46150	44800	59900	32350	46150	45394.16	40.19	22816	18544	47883	47016	46383	45516	44883	46700	45200	619	13750	500	35070	50	1	123875069	55992	8.11	0.63	12	0.03	5572.00	71459.00	48400	20231205	-6.61	30100	20230103	50.17	48400	-6.61	20231205	30100	50.17	20230103	48400	-6.61	20231205	30100	50.17	20230103	0.09	N	161390	500	619 억	49781814	N	N	2439	N	N
82	20231214	160825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46150	-400	5	-0.86	18674038350	403487	104.97	47050	47250	45750	60500	32600	46550	46281.65	40.12	3820	159899	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	57168	8.28	0.65	12	0.33	5572.00	71459.00	48400	20231205	-4.65	30100	20230103	53.32	48400	-4.65	20231205	30100	53.32	20230103	48400	-4.65	20231205	30100	53.32	20230103	0.08	N	161390	500	619 억	49695788	N	N	2439	N	N
83	20231214	150854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46050	-500	5	-1.07	12362592750	266718	69.39	47050	47250	45750	60500	32600	46550	46350.80	40.12	3820	120101	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	57044	8.26	0.64	12	0.22	5572.00	71459.00	48400	20231205	-4.86	30100	20230103	52.99	48400	-4.86	20231205	30100	52.99	20230103	48400	-4.86	20231205	30100	52.99	20230103	0.08	N	161390	500	619 억	49695788	N	N	2001	N	N
84	20231214	140831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	-600	5	-1.29	9950176000	214300	55.75	47050	47250	45800	60500	32600	46550	46431.06	40.12	3820	91347	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	56921	8.25	0.64	12	0.17	5572.00	71459.00	48400	20231205	-5.06	30100	20230103	52.66	48400	-5.06	20231205	30100	52.66	20230103	48400	-5.06	20231205	30100	52.66	20230103	0.08	N	161390	500	619 억	49695788	N	N	2001	N	N
85	20231214	130851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46200	-350	5	-0.75	6904436200	148081	38.53	47050	47250	46000	60500	32600	46550	46626.08	40.12	3820	53030	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	57230	8.29	0.65	12	0.12	5572.00	71459.00	48400	20231205	-4.55	30100	20230103	53.49	48400	-4.55	20231205	30100	53.49	20230103	48400	-4.55	20231205	30100	53.49	20230103	0.08	N	161390	500	619 억	49695788	N	N	2001	N	N
86	20231214	120904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46100	-450	5	-0.97	6170495650	132189	34.39	47050	47250	46000	60500	32600	46550	46679.34	40.12	3820	46930	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	57106	8.27	0.65	12	0.11	5572.00	71459.00	48400	20231205	-4.75	30100	20230103	53.16	48400	-4.75	20231205	30100	53.16	20230103	48400	-4.75	20231205	30100	53.16	20230103	0.08	N	161390	500	619 억	49695788	N	N	2001	N	N
87	20231214	110836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46400	-150	5	-0.32	5009595800	107066	27.86	47050	47250	46350	60500	32600	46550	46789.79	40.12	3820	39401	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	57478	8.33	0.65	12	0.09	5572.00	71459.00	48400	20231205	-4.13	30100	20230103	54.15	48400	-4.13	20231205	30100	54.15	20230103	48400	-4.13	20231205	30100	54.15	20230103	0.08	N	161390	500	619 억	49695788	N	N	2001	N	N
88	20231214	100818	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46400	-150	5	-0.32	3612363150	77036	20.04	47050	47250	46350	60500	32600	46550	46891.88	40.12	3820	29004	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	57478	8.33	0.65	12	0.06	5572.00	71459.00	48400	20231205	-4.13	30100	20230103	54.15	48400	-4.13	20231205	30100	54.15	20230103	48400	-4.13	20231205	30100	54.15	20230103	0.08	N	161390	500	619 억	49695788	N	N	2001	N	N
89	20231214	090758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47150	600	2	1.29	1480535450	31493	8.19	47050	47250	46350	60500	32600	46550	47011.57	40.12	3820	17661	47983	47266	46683	45966	45383	46975	45675	619	13950	500	35370	50	1	123875069	58407	8.46	0.66	12	0.03	5572.00	71459.00	48400	20231205	-2.58	30100	20230103	56.64	48400	-2.58	20231205	30100	56.64	20230103	48400	-2.58	20231205	30100	56.64	20230103	0.08	N	161390	500	619 억	49695788	N	N	2001	N	N
90	20231213	160823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46550	50	2	0.11	13859353950	296975	69.79	46950	47400	46100	60400	32550	46500	46668.74	40.09	6900	186585	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	57664	8.35	0.65	12	0.24	5572.00	71459.00	48400	20231205	-3.82	30100	20230103	54.65	48400	-3.82	20231205	30100	54.65	20230103	48400	-3.82	20231205	30100	54.65	20230103	0.07	N	161390	500	619 억	49666322	N	N	2001	N	N
91	20231213	150841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46650	150	2	0.32	11800539250	252732	59.39	46950	47400	46100	60400	32550	46500	46691.91	40.09	6900	161712	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	57788	8.37	0.65	12	0.20	5572.00	71459.00	48400	20231205	-3.62	30100	20230103	54.98	48400	-3.62	20231205	30100	54.98	20230103	48400	-3.62	20231205	30100	54.98	20230103	0.07	N	161390	500	619 억	49666322	N	N	17	N	N
92	20231213	140840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46750	250	2	0.54	9952220200	213178	50.10	46950	47400	46100	60400	32550	46500	46685.03	40.09	6900	133015	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	57912	8.39	0.65	12	0.17	5572.00	71459.00	48400	20231205	-3.41	30100	20230103	55.32	48400	-3.41	20231205	30100	55.32	20230103	48400	-3.41	20231205	30100	55.32	20230103	0.07	N	161390	500	619 억	49666322	N	N	17	N	N
93	20231213	130843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46750	250	2	0.54	8422895650	180400	42.40	46950	47400	46100	60400	32550	46500	46690.11	40.09	6900	112809	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	57912	8.39	0.65	12	0.15	5572.00	71459.00	48400	20231205	-3.41	30100	20230103	55.32	48400	-3.41	20231205	30100	55.32	20230103	48400	-3.41	20231205	30100	55.32	20230103	0.07	N	161390	500	619 억	49666322	N	N	17	N	N
94	20231213	120839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46900	400	2	0.86	6948386800	149003	35.02	46950	47400	46100	60400	32550	46500	46632.53	40.09	6900	95851	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	58097	8.42	0.66	12	0.12	5572.00	71459.00	48400	20231205	-3.10	30100	20230103	55.81	48400	-3.10	20231205	30100	55.81	20230103	48400	-3.10	20231205	30100	55.81	20230103	0.07	N	161390	500	619 억	49666322	N	N	17	N	N
95	20231213	110842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46650	150	2	0.32	5706007150	122398	28.76	46950	47400	46100	60400	32550	46500	46618.47	40.09	6900	75124	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	57788	8.37	0.65	12	0.10	5572.00	71459.00	48400	20231205	-3.62	30100	20230103	54.98	48400	-3.62	20231205	30100	54.98	20230103	48400	-3.62	20231205	30100	54.98	20230103	0.07	N	161390	500	619 억	49666322	N	N	17	N	N
96	20231213	100846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46650	150	2	0.32	4098840800	87868	20.65	46950	47400	46100	60400	32550	46500	46647.71	40.09	6900	51343	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	57788	8.37	0.65	12	0.07	5572.00	71459.00	48400	20231205	-3.62	30100	20230103	54.98	48400	-3.62	20231205	30100	54.98	20230103	48400	-3.62	20231205	30100	54.98	20230103	0.07	N	161390	500	619 억	49666322	N	N	17	N	N
97	20231213	090834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47100	600	2	1.29	1181639050	25151	5.91	46950	47400	46100	60400	32550	46500	46981.81	40.09	6900	13790	48066	47282	46816	46032	45566	47050	45800	619	13900	500	35340	50	1	123875069	58345	8.45	0.66	12	0.02	5572.00	71459.00	48400	20231205	-2.69	30100	20230103	56.48	48400	-2.69	20231205	30100	56.48	20230103	48400	-2.69	20231205	30100	56.48	20230103	0.07	N	161390	500	619 억	49666322	N	N	17	N	N
98	20231212	160806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46500	300	2	0.65	18203594750	387906	206.69	46750	47600	46350	60000	32350	46200	46927.93	40.13	-46023	195147	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	57602	8.35	0.65	12	0.31	5572.00	71459.00	48400	20231205	-3.93	30100	20230103	54.49	48400	-3.93	20231205	30100	54.49	20230103	48400	-3.93	20231205	30100	54.49	20230103	0.09	N	161390	500	619 억	49705722	N	N	17	N	N
99	20231212	150813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46700	500	2	1.08	16541744450	352212	187.67	46750	47600	46350	60000	32350	46200	46965.35	40.13	-46023	175165	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	57850	8.38	0.65	12	0.28	5572.00	71459.00	48400	20231205	-3.51	30100	20230103	55.15	48400	-3.51	20231205	30100	55.15	20230103	48400	-3.51	20231205	30100	55.15	20230103	0.09	N	161390	500	619 억	49705722	N	N	12	N	N
100	20231212	140729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46550	350	2	0.76	14515563750	308810	164.54	46750	47600	46350	60000	32350	46200	47004.89	40.13	-46023	153535	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	57664	8.35	0.65	12	0.25	5572.00	71459.00	48400	20231205	-3.82	30100	20230103	54.65	48400	-3.82	20231205	30100	54.65	20230103	48400	-3.82	20231205	30100	54.65	20230103	0.09	N	161390	500	619 억	49705722	N	N	12	N	N
101	20231212	130733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46500	300	2	0.65	13074699600	277918	148.08	46750	47600	46350	60000	32350	46200	47045.24	40.13	-46023	138306	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	57602	8.35	0.65	12	0.22	5572.00	71459.00	48400	20231205	-3.93	30100	20230103	54.49	48400	-3.93	20231205	30100	54.49	20230103	48400	-3.93	20231205	30100	54.49	20230103	0.09	N	161390	500	619 억	49705722	N	N	12	N	N
102	20231212	120724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46450	250	2	0.54	11794286650	250536	133.49	46750	47600	46350	60000	32350	46200	47076.29	40.13	-46023	122240	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	57540	8.34	0.65	12	0.20	5572.00	71459.00	48400	20231205	-4.03	30100	20230103	54.32	48400	-4.03	20231205	30100	54.32	20230103	48400	-4.03	20231205	30100	54.32	20230103	0.09	N	161390	500	619 억	49705722	N	N	12	N	N
103	20231212	110736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46950	750	2	1.62	10225626850	216947	115.60	46750	47600	46400	60000	32350	46200	47134.31	40.13	-46023	101963	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	58159	8.43	0.66	12	0.18	5572.00	71459.00	48400	20231205	-3.00	30100	20230103	55.98	48400	-3.00	20231205	30100	55.98	20230103	48400	-3.00	20231205	30100	55.98	20230103	0.09	N	161390	500	619 억	49705722	N	N	12	N	N
104	20231212	100805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46800	600	2	1.30	8578447350	181854	96.90	46750	47600	46400	60000	32350	46200	47172.29	40.13	-46023	81896	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	57974	8.40	0.65	12	0.15	5572.00	71459.00	48400	20231205	-3.31	30100	20230103	55.48	48400	-3.31	20231205	30100	55.48	20230103	48400	-3.31	20231205	30100	55.48	20230103	0.09	N	161390	500	619 억	49705722	N	N	12	N	N
105	20231212	090805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46900	700	2	1.52	2231265150	47391	25.25	46750	47600	46750	60000	32350	46200	47082.45	40.13	-46023	29481	47400	46800	46100	45500	44800	46850	45550	619	13800	500	35110	50	1	123875069	58097	8.42	0.66	12	0.04	5572.00	71459.00	48400	20231205	-3.10	30100	20230103	55.81	48400	-3.10	20231205	30100	55.81	20230103	48400	-3.10	20231205	30100	55.81	20230103	0.09	N	161390	500	619 억	49705722	N	N	12	N	N
106	20231211	160808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46200	-200	5	-0.43	6331478950	137624	40.29	46200	46700	45400	60300	32500	46400	46005.60	40.21	-14650	15242	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	57230	8.29	0.65	12	0.11	5572.00	71459.00	48400	20231205	-4.55	30100	20230103	53.49	48400	-4.55	20231205	30100	53.49	20230103	48400	-4.55	20231205	30100	53.49	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
107	20231211	150806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46450	50	2	0.11	5318217000	115718	33.88	46200	46700	45400	60300	32500	46400	45958.39	40.21	-14650	12823	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	57540	8.34	0.65	12	0.09	5572.00	71459.00	48400	20231205	-4.03	30100	20230103	54.32	48400	-4.03	20231205	30100	54.32	20230103	48400	-4.03	20231205	30100	54.32	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
108	20231211	140805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45800	-600	5	-1.29	4382101950	95391	27.93	46200	46700	45400	60300	32500	46400	45938.27	40.21	-14650	6473	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	56735	8.22	0.64	12	0.08	5572.00	71459.00	48400	20231205	-5.37	30100	20230103	52.16	48400	-5.37	20231205	30100	52.16	20230103	48400	-5.37	20231205	30100	52.16	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
109	20231211	130805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46150	-250	5	-0.54	3898441850	84867	24.85	46200	46700	45400	60300	32500	46400	45935.84	40.21	-14650	6966	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	57168	8.28	0.65	12	0.07	5572.00	71459.00	48400	20231205	-4.65	30100	20230103	53.32	48400	-4.65	20231205	30100	53.32	20230103	48400	-4.65	20231205	30100	53.32	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
110	20231211	120806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46000	-400	5	-0.86	3370586500	73420	21.49	46200	46700	45400	60300	32500	46400	45908.22	40.21	-14650	10364	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	56983	8.26	0.64	12	0.06	5572.00	71459.00	48400	20231205	-4.96	30100	20230103	52.82	48400	-4.96	20231205	30100	52.82	20230103	48400	-4.96	20231205	30100	52.82	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
111	20231211	110803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46100	-300	5	-0.65	2994797400	65268	19.11	46200	46700	45400	60300	32500	46400	45884.54	40.21	-14650	10334	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	57106	8.27	0.65	12	0.05	5572.00	71459.00	48400	20231205	-4.75	30100	20230103	53.16	48400	-4.75	20231205	30100	53.16	20230103	48400	-4.75	20231205	30100	53.16	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
112	20231211	100801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45800	-600	5	-1.29	2118174650	46214	13.53	46200	46700	45400	60300	32500	46400	45833.92	40.21	-14650	12032	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	56735	8.22	0.64	12	0.04	5572.00	71459.00	48400	20231205	-5.37	30100	20230103	52.16	48400	-5.37	20231205	30100	52.16	20230103	48400	-5.37	20231205	30100	52.16	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
113	20231211	090801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46300	-100	5	-0.22	568184100	12294	3.60	46200	46700	45750	60300	32500	46400	46216.22	40.21	-14650	5781	47666	47032	45966	45332	44266	47350	45650	619	13900	500	35260	50	1	123875069	57354	8.31	0.65	12	0.01	5572.00	71459.00	48400	20231205	-4.34	30100	20230103	53.82	48400	-4.34	20231205	30100	53.82	20230103	48400	-4.34	20231205	30100	53.82	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
114	20231208	160753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46400	800	2	1.75	12412992800	268275	75.94	46100	46600	44900	59200	31950	45600	46269.66	40.21	0	80504	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	57478	8.33	0.65	12	0.22	5572.00	71459.00	48400	20231205	-4.13	30100	20230103	54.15	48400	-4.13	20231205	30100	54.15	20230103	48400	-4.13	20231205	30100	54.15	20230103	0.09	N	161390	500	619 억	49805829	N	N	12	N	N
115	20231208	150756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46350	750	2	1.64	11047089350	238829	67.61	46100	46600	44900	59200	31950	45600	46255.25	40.21	0	73255	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	57416	8.32	0.65	12	0.19	5572.00	71459.00	48400	20231205	-4.24	30100	20230103	53.99	48400	-4.24	20231205	30100	53.99	20230103	48400	-4.24	20231205	30100	53.99	20230103	0.09	N	161390	500	619 억	49805829	N	N	1807	N	N
116	20231208	140755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46400	800	2	1.75	8612660300	186366	52.76	46100	46600	44900	59200	31950	45600	46213.72	40.21	0	67173	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	57478	8.33	0.65	12	0.15	5572.00	71459.00	48400	20231205	-4.13	30100	20230103	54.15	48400	-4.13	20231205	30100	54.15	20230103	48400	-4.13	20231205	30100	54.15	20230103	0.09	N	161390	500	619 억	49805829	N	N	1807	N	N
117	20231208	130754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46150	550	2	1.21	6423116600	139175	39.40	46100	46600	44900	59200	31950	45600	46151.40	40.21	0	56524	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	57168	8.28	0.65	12	0.11	5572.00	71459.00	48400	20231205	-4.65	30100	20230103	53.32	48400	-4.65	20231205	30100	53.32	20230103	48400	-4.65	20231205	30100	53.32	20230103	0.09	N	161390	500	619 억	49805829	N	N	1807	N	N
118	20231208	120751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46350	750	2	1.64	5064969400	109724	31.06	46100	46600	44900	59200	31950	45600	46161.04	40.21	0	47616	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	57416	8.32	0.65	12	0.09	5572.00	71459.00	48400	20231205	-4.24	30100	20230103	53.99	48400	-4.24	20231205	30100	53.99	20230103	48400	-4.24	20231205	30100	53.99	20230103	0.09	N	161390	500	619 억	49805829	N	N	1807	N	N
119	20231208	110749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46250	650	2	1.43	3990160950	86542	24.50	46100	46600	44900	59200	31950	45600	46106.69	40.21	0	42080	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	57292	8.30	0.65	12	0.07	5572.00	71459.00	48400	20231205	-4.44	30100	20230103	53.65	48400	-4.44	20231205	30100	53.65	20230103	48400	-4.44	20231205	30100	53.65	20230103	0.09	N	161390	500	619 억	49805829	N	N	1807	N	N
120	20231208	100757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	350	2	0.77	1626395400	35439	10.03	46100	46250	44900	59200	31950	45600	45892.88	40.21	0	12407	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	56921	8.25	0.64	12	0.03	5572.00	71459.00	48400	20231205	-5.06	30100	20230103	52.66	48400	-5.06	20231205	30100	52.66	20230103	48400	-5.06	20231205	30100	52.66	20230103	0.09	N	161390	500	619 억	49805829	N	N	1807	N	N
121	20231208	090746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45850	250	2	0.55	592298300	12917	3.66	46100	46250	44900	59200	31950	45600	45854.33	40.21	0	3320	47500	46550	45750	44800	44000	46150	44400	619	13600	500	34650	50	1	123875069	56797	8.23	0.64	12	0.01	5572.00	71459.00	48400	20231205	-5.27	30100	20230103	52.33	48400	-5.27	20231205	30100	52.33	20230103	48400	-5.27	20231205	30100	52.33	20230103	0.09	N	161390	500	619 억	49805829	N	N	1807	N	N
122	20231207	160751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	600	2	1.33	15805950700	345577	75.08	45950	46700	44950	58500	31500	45000	45737.90	40.24	0	61353	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	56487	8.18	0.64	12	0.28	5572.00	71459.00	48400	20231205	-5.79	30100	20230103	51.50	48400	-5.79	20231205	30100	51.50	20230103	48400	-5.79	20231205	30100	51.50	20230103	0.06	N	161390	500	619 억	49843755	N	N	1807	N	N
123	20231207	150752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45800	800	2	1.78	13736388700	300232	65.23	45950	46700	44950	58500	31500	45000	45752.61	40.24	0	33826	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	56735	8.22	0.64	12	0.24	5572.00	71459.00	48400	20231205	-5.37	30100	20230103	52.16	48400	-5.37	20231205	30100	52.16	20230103	48400	-5.37	20231205	30100	52.16	20230103	0.06	N	161390	500	619 억	49843755	N	N	544	N	N
124	20231207	140747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45800	800	2	1.78	11523155400	251926	54.73	45950	46700	44950	58500	31500	45000	45740.27	40.24	0	37362	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	56735	8.22	0.64	12	0.20	5572.00	71459.00	48400	20231205	-5.37	30100	20230103	52.16	48400	-5.37	20231205	30100	52.16	20230103	48400	-5.37	20231205	30100	52.16	20230103	0.06	N	161390	500	619 억	49843755	N	N	544	N	N
125	20231207	130747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45850	850	2	1.89	9661324400	211356	45.92	45950	46700	44950	58500	31500	45000	45711.18	40.24	0	30478	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	56797	8.23	0.64	12	0.17	5572.00	71459.00	48400	20231205	-5.27	30100	20230103	52.33	48400	-5.27	20231205	30100	52.33	20230103	48400	-5.27	20231205	30100	52.33	20230103	0.06	N	161390	500	619 억	49843755	N	N	544	N	N
126	20231207	120750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	950	2	2.11	8741272700	191291	41.56	45950	46700	44950	58500	31500	45000	45696.24	40.24	0	27833	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	56921	8.25	0.64	12	0.15	5572.00	71459.00	48400	20231205	-5.06	30100	20230103	52.66	48400	-5.06	20231205	30100	52.66	20230103	48400	-5.06	20231205	30100	52.66	20230103	0.06	N	161390	500	619 억	49843755	N	N	544	N	N
127	20231207	110745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45750	750	2	1.67	7641197950	167308	36.35	45950	46700	44950	58500	31500	45000	45671.49	40.24	0	26598	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	56673	8.21	0.64	12	0.14	5572.00	71459.00	48400	20231205	-5.48	30100	20230103	51.99	48400	-5.48	20231205	30100	51.99	20230103	48400	-5.48	20231205	30100	51.99	20230103	0.06	N	161390	500	619 억	49843755	N	N	544	N	N
128	20231207	100742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	200	2	0.44	6128416750	134027	29.12	45950	46700	44950	58500	31500	45000	45725.30	40.24	0	15998	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	55992	8.11	0.63	12	0.11	5572.00	71459.00	48400	20231205	-6.61	30100	20230103	50.17	48400	-6.61	20231205	30100	50.17	20230103	48400	-6.61	20231205	30100	50.17	20230103	0.06	N	161390	500	619 억	49843755	N	N	544	N	N
129	20231207	090750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	600	2	1.33	2983255600	64589	14.03	45950	46700	45550	58500	31500	45000	46188.49	40.24	0	5307	47633	46316	44683	43366	41733	45500	42550	619	13500	500	34200	50	1	123875069	56487	8.18	0.64	12	0.05	5572.00	71459.00	48400	20231205	-5.79	30100	20230103	51.50	48400	-5.79	20231205	30100	51.50	20230103	48400	-5.79	20231205	30100	51.50	20230103	0.06	N	161390	500	619 억	49843755	N	N	544	N	N
130	20231206	160739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-1100	5	-2.39	20667218350	460036	49.06	45650	46000	43050	59900	32300	46100	44925.07	40.24	0	93978	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	55744	8.08	0.63	12	0.37	5572.00	71459.00	48400	20231205	-7.02	30100	20230103	49.50	48400	-7.02	20231205	30100	49.50	20230103	48400	-7.02	20231205	30100	49.50	20230103	0.06	N	161390	500	619 억	49848655	N	N	544	N	N
131	20231206	150752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45150	-950	5	-2.06	17733491350	394873	42.11	45650	46000	43050	59900	32300	46100	44909.22	40.24	0	86381	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	55930	8.10	0.63	12	0.32	5572.00	71459.00	48400	20231205	-6.71	30100	20230103	50.00	48400	-6.71	20231205	30100	50.00	20230103	48400	-6.71	20231205	30100	50.00	20230103	0.06	N	161390	500	619 억	49848655	N	N	1031	N	N
132	20231206	140749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	-600	5	-1.30	15509209350	345867	36.88	45650	46000	43050	59900	32300	46100	44841.37	40.24	0	81665	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	56363	8.17	0.64	12	0.28	5572.00	71459.00	48400	20231205	-5.99	30100	20230103	51.16	48400	-5.99	20231205	30100	51.16	20230103	48400	-5.99	20231205	30100	51.16	20230103	0.06	N	161390	500	619 억	49848655	N	N	1031	N	N
133	20231206	130740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45750	-350	5	-0.76	13450233600	300682	32.07	45650	46000	43050	59900	32300	46100	44732.21	40.24	0	79442	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	56673	8.21	0.64	12	0.24	5572.00	71459.00	48400	20231205	-5.48	30100	20230103	51.99	48400	-5.48	20231205	30100	51.99	20230103	48400	-5.48	20231205	30100	51.99	20230103	0.06	N	161390	500	619 억	49848655	N	N	1031	N	N
134	20231206	120738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	-550	5	-1.19	11770039000	263817	28.13	45650	46000	43050	59900	32300	46100	44614.15	40.24	0	77382	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	56425	8.17	0.64	12	0.21	5572.00	71459.00	48400	20231205	-5.89	30100	20230103	51.33	48400	-5.89	20231205	30100	51.33	20230103	48400	-5.89	20231205	30100	51.33	20230103	0.06	N	161390	500	619 억	49848655	N	N	1031	N	N
135	20231206	110751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	-1050	5	-2.28	9730256500	218646	23.32	45650	46000	43050	59900	32300	46100	44501.99	40.24	0	61999	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	55806	8.09	0.63	12	0.18	5572.00	71459.00	48400	20231205	-6.92	30100	20230103	49.67	48400	-6.92	20231205	30100	49.67	20230103	48400	-6.92	20231205	30100	49.67	20230103	0.06	N	161390	500	619 억	49848655	N	N	1031	N	N
136	20231206	100741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-1300	5	-2.82	7269266850	163702	17.46	45650	46000	43050	59900	32300	46100	44405.01	40.24	0	37126	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	55496	8.04	0.63	12	0.13	5572.00	71459.00	48400	20231205	-7.44	30100	20230103	48.84	48400	-7.44	20231205	30100	48.84	20230103	48400	-7.44	20231205	30100	48.84	20230103	0.06	N	161390	500	619 억	49848655	N	N	1031	N	N
137	20231206	090744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43950	-2150	5	-4.66	3407314350	76845	8.20	45650	46000	43050	59900	32300	46100	44339.04	40.24	0	7184	49466	47782	46716	45032	43966	47250	44500	619	13800	500	35030	50	1	123875069	54443	7.89	0.62	12	0.06	5572.00	71459.00	48400	20231205	-9.19	30100	20230103	46.01	48400	-9.19	20231205	30100	46.01	20230103	48400	-9.19	20231205	30100	46.01	20230103	0.06	N	161390	500	619 억	49848655	N	N	1031	N	N
138	20231205	160748	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46100	550	2	1.21	44154437900	936181	475.98	48350	48400	45650	59200	31900	45550	47165.25	40.24	0	69048	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	57106	8.27	0.65	12	0.76	5572.00	71459.00	48400	20231205	-4.75	30100	20230103	53.16	48400	-4.75	20231205	30100	53.16	20230103	48400	-4.75	20231205	30100	53.16	20230103	0.06	N	161390	500	619 억	49843223	N	N	1031	N	N
139	20231205	150743	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46000	450	2	0.99	41595389100	880619	447.73	48350	48400	45650	59200	31900	45550	47234.26	40.24	0	37238	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	56983	8.26	0.64	12	0.71	5572.00	71459.00	48400	20231205	-4.96	30100	20230103	52.82	48400	-4.96	20231205	30100	52.82	20230103	48400	-4.96	20231205	30100	52.82	20230103	0.06	N	161390	500	619 억	49843223	N	N	248	N	N
140	20231205	140744	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46450	900	2	1.98	37175805800	784824	399.02	48350	48400	45650	59200	31900	45550	47368.33	40.24	0	14741	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	57540	8.34	0.65	12	0.63	5572.00	71459.00	48400	20231205	-4.03	30100	20230103	54.32	48400	-4.03	20231205	30100	54.32	20230103	48400	-4.03	20231205	30100	54.32	20230103	0.06	N	161390	500	619 억	49843223	N	N	248	N	N
141	20231205	130741	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	47450	1900	2	4.17	32949096900	694540	353.12	48350	48400	45650	59200	31900	45550	47440.17	40.24	0	2006	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	58779	8.52	0.66	12	0.56	5572.00	71459.00	48400	20231205	-1.96	30100	20230103	57.64	48400	-1.96	20231205	30100	57.64	20230103	48400	-1.96	20231205	30100	57.64	20230103	0.06	N	161390	500	619 억	49843223	N	N	248	N	N
142	20231205	120738	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	47500	1950	2	4.28	29804164750	628472	319.53	48350	48400	45650	59200	31900	45550	47423.22	40.24	0	655	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	58841	8.52	0.66	12	0.51	5572.00	71459.00	48400	20231205	-1.86	30100	20230103	57.81	48400	-1.86	20231205	30100	57.81	20230103	48400	-1.86	20231205	30100	57.81	20230103	0.06	N	161390	500	619 억	49843223	N	N	248	N	N
143	20231205	110739	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	48200	2650	2	5.82	22524419300	476108	242.06	48350	48400	45650	59200	31900	45550	47309.47	40.24	0	13369	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	59708	8.65	0.67	12	0.38	5572.00	71459.00	48400	20231205	-0.41	30100	20230103	60.13	48400	-0.41	20231205	30100	60.13	20230103	48400	-0.41	20231205	30100	60.13	20230103	0.06	N	161390	500	619 억	49843223	N	N	248	N	N
144	20231205	100743	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	47400	1850	2	4.06	15254880450	323500	164.47	48350	48400	45650	59200	31900	45550	47155.74	40.24	0	-3456	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	58717	8.51	0.66	12	0.26	5572.00	71459.00	48400	20231205	-2.07	30100	20230103	57.48	48400	-2.07	20231205	30100	57.48	20230103	48400	-2.07	20231205	30100	57.48	20230103	0.06	N	161390	500	619 억	49843223	N	N	248	N	N
145	20231205	090737	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46850	1300	2	2.85	7181112750	151189	76.87	48350	48400	46200	59200	31900	45550	47497.59	40.24	0	-22435	46716	46132	45566	44982	44416	46425	45275	619	13650	500	34610	50	1	123875069	58035	8.41	0.66	12	0.12	5572.00	71459.00	48400	20231205	-3.20	30100	20230103	55.65	48400	-3.20	20231205	30100	55.65	20230103	48400	-3.20	20231205	30100	55.65	20230103	0.06	N	161390	500	619 억	49843223	N	N	248	N	N
146	20231204	160734	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	650	2	1.45	8980366650	196374	127.76	45300	46150	45000	58300	31450	44900	45730.95	40.21	0	48410	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	56425	8.17	0.64	12	0.16	5572.00	71459.00	46700	20231128	-2.46	30100	20230103	51.33	46700	-2.46	20231128	30100	51.33	20230103	46700	-2.46	20231128	30100	51.33	20230103	0.07	N	161390	500	619 억	49815609	N	N	248	N	N
147	20231204	150738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	650	2	1.45	7597783700	166049	108.03	45300	46150	45000	58300	31450	44900	45756.28	40.21	0	46211	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	56425	8.17	0.64	12	0.13	5572.00	71459.00	46700	20231128	-2.46	30100	20230103	51.33	46700	-2.46	20231128	30100	51.33	20230103	46700	-2.46	20231128	30100	51.33	20230103	0.07	N	161390	500	619 억	49815609	N	N	7488	N	N
148	20231204	140732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	600	2	1.34	6504841900	142046	92.42	45300	46150	45000	58300	31450	44900	45793.92	40.21	0	42667	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	56363	8.17	0.64	12	0.11	5572.00	71459.00	46700	20231128	-2.57	30100	20230103	51.16	46700	-2.57	20231128	30100	51.16	20230103	46700	-2.57	20231128	30100	51.16	20230103	0.07	N	161390	500	619 억	49815609	N	N	7488	N	N
149	20231204	130732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45700	800	2	1.78	5667422250	123646	80.44	45300	46150	45000	58300	31450	44900	45835.88	40.21	0	41058	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	56611	8.20	0.64	12	0.10	5572.00	71459.00	46700	20231128	-2.14	30100	20230103	51.83	46700	-2.14	20231128	30100	51.83	20230103	46700	-2.14	20231128	30100	51.83	20230103	0.07	N	161390	500	619 억	49815609	N	N	7488	N	N
150	20231204	120732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45750	850	2	1.89	4947137950	107870	70.18	45300	46150	45000	58300	31450	44900	45862.05	40.21	0	41231	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	56673	8.21	0.64	12	0.09	5572.00	71459.00	46700	20231128	-2.03	30100	20230103	51.99	46700	-2.03	20231128	30100	51.99	20230103	46700	-2.03	20231128	30100	51.99	20230103	0.07	N	161390	500	619 억	49815609	N	N	7488	N	N
151	20231204	110734	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46050	1150	2	2.56	3897336000	85059	55.34	45300	46050	45000	58300	31450	44900	45819.22	40.21	0	32631	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	57044	8.26	0.64	12	0.07	5572.00	71459.00	46700	20231128	-1.39	30100	20230103	52.99	46700	-1.39	20231128	30100	52.99	20230103	46700	-1.39	20231128	30100	52.99	20230103	0.07	N	161390	500	619 억	49815609	N	N	7488	N	N
152	20231204	100734	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45850	950	2	2.12	2610632350	57063	37.13	45300	46050	45000	58300	31450	44900	45750.02	40.21	0	19451	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	56797	8.23	0.64	12	0.05	5572.00	71459.00	46700	20231128	-1.82	30100	20230103	52.33	46700	-1.82	20231128	30100	52.33	20230103	46700	-1.82	20231128	30100	52.33	20230103	0.07	N	161390	500	619 억	49815609	N	N	7488	N	N
153	20231204	090733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	700	2	1.56	829906500	18245	11.87	45300	45900	45000	58300	31450	44900	45486.82	40.21	0	5720	46266	45582	45166	44482	44066	45375	44275	619	13400	500	34120	50	1	123875069	56487	8.18	0.64	12	0.01	5572.00	71459.00	46700	20231128	-2.36	30100	20230103	51.50	46700	-2.36	20231128	30100	51.50	20230103	46700	-2.36	20231128	30100	51.50	20230103	0.07	N	161390	500	619 억	49815609	N	N	7488	N	N
154	20231201	160732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	-450	5	-0.99	6920278050	152715	41.67	45400	45850	44750	58900	31750	45350	45315.31	40.19	0	33519	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	55620	8.06	0.63	12	0.12	5572.00	71459.00	46700	20231128	-3.85	30100	20230103	49.17	46700	-3.85	20231128	30100	49.17	20230103	46700	-3.85	20231128	30100	49.17	20230103	0.05	N	161390	500	619 억	49781811	N	N	7488	N	N
155	20231201	150731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-350	5	-0.77	5977282000	131742	35.95	45400	45850	44750	58900	31750	45350	45371.12	40.19	0	24360	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	55744	8.08	0.63	12	0.11	5572.00	71459.00	46700	20231128	-3.64	30100	20230103	49.50	46700	-3.64	20231128	30100	49.50	20230103	46700	-3.64	20231128	30100	49.50	20230103	0.05	N	161390	500	619 억	49781811	N	N	1185	N	N
156	20231201	140731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	-100	5	-0.22	5261291350	115889	31.62	45400	45850	44750	58900	31750	45350	45399.40	40.19	0	18239	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	56053	8.12	0.63	12	0.09	5572.00	71459.00	46700	20231128	-3.10	30100	20230103	50.33	46700	-3.10	20231128	30100	50.33	20230103	46700	-3.10	20231128	30100	50.33	20230103	0.05	N	161390	500	619 억	49781811	N	N	1185	N	N
157	20231201	130733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	150	2	0.33	4355992700	95965	26.18	45400	45850	44750	58900	31750	45350	45391.47	40.19	0	18311	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	56363	8.17	0.64	12	0.08	5572.00	71459.00	46700	20231128	-2.57	30100	20230103	51.16	46700	-2.57	20231128	30100	51.16	20230103	46700	-2.57	20231128	30100	51.16	20230103	0.05	N	161390	500	619 억	49781811	N	N	1185	N	N
158	20231201	120738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	0	3	0.00	3895221300	85814	23.42	45400	45850	44750	58900	31750	45350	45391.44	40.19	0	15176	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	56177	8.14	0.63	12	0.07	5572.00	71459.00	46700	20231128	-2.89	30100	20230103	50.66	46700	-2.89	20231128	30100	50.66	20230103	46700	-2.89	20231128	30100	50.66	20230103	0.05	N	161390	500	619 억	49781811	N	N	1185	N	N
159	20231201	110734	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	200	2	0.44	2525132950	55780	15.22	45400	45700	44750	58900	31750	45350	45269.50	40.19	0	22556	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	56425	8.17	0.64	12	0.05	5572.00	71459.00	46700	20231128	-2.46	30100	20230103	51.33	46700	-2.46	20231128	30100	51.33	20230103	46700	-2.46	20231128	30100	51.33	20230103	0.05	N	161390	500	619 억	49781811	N	N	1185	N	N
160	20231201	100739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45450	100	2	0.22	1826403800	40425	11.03	45400	45600	44750	58900	31750	45350	45180.05	40.19	0	17724	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	56301	8.16	0.64	12	0.03	5572.00	71459.00	46700	20231128	-2.68	30100	20230103	51.00	46700	-2.68	20231128	30100	51.00	20230103	46700	-2.68	20231128	30100	51.00	20230103	0.05	N	161390	500	619 억	49781811	N	N	1185	N	N
161	20231201	090730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	0	3	0.00	344206150	7622	2.08	45400	45400	44900	58900	31750	45350	45159.53	40.19	0	1496	46516	45932	44816	44232	43116	46225	44525	619	13550	500	34460	50	1	123875069	56177	8.14	0.63	12	0.01	5572.00	71459.00	46700	20231128	-2.89	30100	20230103	50.66	46700	-2.89	20231128	30100	50.66	20230103	46700	-2.89	20231128	30100	50.66	20230103	0.05	N	161390	500	619 억	49781811	N	N	1185	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History