KissMeData/298020/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
3	20231229	151212	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
4	20231229	141210	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
5	20231229	131212	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
6	20231229	121214	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
7	20231229	111119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
8	20231229	101132	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
9	20231229	091130	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3174133000	8700	51.60	360000	367500	360000	466000	251000	358500	364842.73	10.25	5306	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	443704	N	N	6	N	N
10	20231228	161118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	6500	2	1.81	3173038000	8697	51.59	360000	367500	360000	466000	251000	358500	364842.73	10.13	5	3845	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15796	136.30	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
11	20231228	151127	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366500	8000	2	2.23	2856877500	7832	46.46	360000	367500	360000	466000	251000	358500	364769.85	10.13	5	3628	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15861	136.86	1.29	12	0.18	2678.00	283214.00	473000	20230223	-22.52	282500	20231024	29.73	473000	-22.52	20230223	282500	29.73	20231024	473000	-22.52	20230223	282500	29.73	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
12	20231228	141117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	7500	2	2.09	2191031500	6015	35.68	360000	367500	360000	466000	251000	358500	364261.26	10.13	5	2677	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15839	136.67	1.29	12	0.14	2678.00	283214.00	473000	20230223	-22.62	282500	20231024	29.56	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
13	20231228	131117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	7500	2	2.09	1878195500	5159	30.60	360000	367500	360000	466000	251000	358500	364061.93	10.13	5	2643	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15839	136.67	1.29	12	0.12	2678.00	283214.00	473000	20230223	-22.62	282500	20231024	29.56	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
14	20231228	121121	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	7000	2	1.95	1452745500	3998	23.71	360000	366000	360000	466000	251000	358500	363368.06	10.13	5	2219	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15818	136.48	1.29	12	0.09	2678.00	283214.00	473000	20230223	-22.73	282500	20231024	29.38	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	282500	29.38	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
15	20231228	111124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363500	5000	2	1.39	854099000	2356	13.97	360000	364000	360000	466000	251000	358500	362520.80	10.13	5	930	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15731	135.74	1.28	12	0.05	2678.00	283214.00	473000	20230223	-23.15	282500	20231024	28.67	473000	-23.15	20230223	282500	28.67	20231024	473000	-23.15	20230223	282500	28.67	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
16	20231228	101119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363000	4500	2	1.26	550481000	1519	9.01	360000	364000	360000	466000	251000	358500	362396.97	10.13	5	591	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15709	135.55	1.28	12	0.04	2678.00	283214.00	473000	20230223	-23.26	282500	20231024	28.50	473000	-23.26	20230223	282500	28.50	20231024	473000	-23.26	20230223	282500	28.50	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
17	20231228	091123	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	362000	3500	2	0.98	203317000	562	3.33	360000	363500	360000	466000	251000	358500	361774.02	10.13	5	80	377500	368000	363000	353500	348500	365500	351000	216	107500	5000	272460	500	1	4327682	15666	135.18	1.28	12	0.01	2678.00	283214.00	473000	20230223	-23.47	282500	20231024	28.14	473000	-23.47	20230223	282500	28.14	20231024	473000	-23.47	20230223	282500	28.14	20231024	0.70	N	298020	5000	216 억	438403	N	N	6	N	N
18	20231227	161107	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	358500	-15500	5	-4.14	6078619500	16824	130.68	367000	372500	358000	486000	262000	374000	361305.68	10.24	-14	-4907	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15515	133.87	1.27	12	0.39	2678.00	283214.00	473000	20230223	-24.21	282500	20231024	26.90	473000	-24.21	20230223	282500	26.90	20231024	473000	-24.21	20230223	282500	26.90	20231024	0.69	N	298020	5000	216 억	443046	N	N	6	N	N
19	20231227	151123	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	359000	-15000	5	-4.01	5459489000	15097	117.27	367000	372500	359000	486000	262000	374000	361626.59	10.24	-14	-4724	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15536	134.06	1.27	12	0.35	2678.00	283214.00	473000	20230223	-24.10	282500	20231024	27.08	473000	-24.10	20230223	282500	27.08	20231024	473000	-24.10	20230223	282500	27.08	20231024	0.69	N	298020	5000	216 억	443046	N	N	33	N	N
20	20231227	141117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	360000	-14000	5	-3.74	4625670500	12777	99.25	367000	372500	359000	486000	262000	374000	362030.10	10.24	-14	-4312	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15580	134.43	1.27	12	0.30	2678.00	283214.00	473000	20230223	-23.89	282500	20231024	27.43	473000	-23.89	20230223	282500	27.43	20231024	473000	-23.89	20230223	282500	27.43	20231024	0.69	N	298020	5000	216 억	443046	N	N	33	N	N
21	20231227	131110	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	360500	-13500	5	-3.61	4128393500	11396	88.52	367000	372500	359000	486000	262000	374000	362265.86	10.24	-14	-4189	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15601	134.62	1.27	12	0.26	2678.00	283214.00	473000	20230223	-23.78	282500	20231024	27.61	473000	-23.78	20230223	282500	27.61	20231024	473000	-23.78	20230223	282500	27.61	20231024	0.69	N	298020	5000	216 억	443046	N	N	33	N	N
22	20231227	121111	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	359500	-14500	5	-3.88	3774318500	10413	80.88	367000	372500	359000	486000	262000	374000	362461.05	10.24	-14	-4097	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15558	134.24	1.27	12	0.24	2678.00	283214.00	473000	20230223	-24.00	282500	20231024	27.26	473000	-24.00	20230223	282500	27.26	20231024	473000	-24.00	20230223	282500	27.26	20231024	0.69	N	298020	5000	216 억	443046	N	N	33	N	N
23	20231227	111120	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	362000	-12000	5	-3.21	2845414500	7833	60.84	367000	372500	360000	486000	262000	374000	363258.49	10.24	-14	-3006	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15666	135.18	1.28	12	0.18	2678.00	283214.00	473000	20230223	-23.47	282500	20231024	28.14	473000	-23.47	20230223	282500	28.14	20231024	473000	-23.47	20230223	282500	28.14	20231024	0.69	N	298020	5000	216 억	443046	N	N	33	N	N
24	20231227	101118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363500	-10500	5	-2.81	1779355500	4884	37.94	367000	372500	361000	486000	262000	374000	364321.42	10.24	-14	-2436	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15731	135.74	1.28	12	0.11	2678.00	283214.00	473000	20230223	-23.15	282500	20231024	28.67	473000	-23.15	20230223	282500	28.67	20231024	473000	-23.15	20230223	282500	28.67	20231024	0.69	N	298020	5000	216 억	443046	N	N	33	N	N
25	20231227	091121	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368500	-5500	5	-1.47	359985000	979	7.60	367000	372500	366000	486000	262000	374000	367700.41	10.24	-14	89	380000	377000	371500	368500	363000	378250	369750	216	112000	5000	284240	500	1	4327682	15948	137.60	1.30	12	0.02	2678.00	283214.00	473000	20230223	-22.09	282500	20231024	30.44	473000	-22.09	20230223	282500	30.44	20231024	473000	-22.09	20230223	282500	30.44	20231024	0.69	N	298020	5000	216 억	443046	N	N	33	N	N
26	20231226	161119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	4000	2	1.08	4748973000	12792	188.31	374000	374500	366000	481000	259000	370000	371236.90	10.35	0	2871	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	16186	139.66	1.32	12	0.30	2678.00	283214.00	473000	20230223	-20.93	282500	20231024	32.39	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.70	N	298020	5000	216 억	448100	N	N	33	N	N
27	20231226	151118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373500	3500	2	0.95	4012604500	10821	159.30	374000	374500	366000	481000	259000	370000	370816.42	10.35	0	2405	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	16164	139.47	1.32	12	0.25	2678.00	283214.00	473000	20230223	-21.04	282500	20231024	32.21	473000	-21.04	20230223	282500	32.21	20231024	473000	-21.04	20230223	282500	32.21	20231024	0.70	N	298020	5000	216 억	448100	N	N	5	N	N
28	20231226	141121	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371500	1500	2	0.41	3322950500	8973	132.09	374000	374000	366000	481000	259000	370000	370327.71	10.35	0	2054	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	16077	138.72	1.31	12	0.21	2678.00	283214.00	473000	20230223	-21.46	282500	20231024	31.50	473000	-21.46	20230223	282500	31.50	20231024	473000	-21.46	20230223	282500	31.50	20231024	0.70	N	298020	5000	216 억	448100	N	N	5	N	N
29	20231226	131119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371000	1000	2	0.27	2817767500	7613	112.07	374000	374000	366000	481000	259000	370000	370125.77	10.35	0	1469	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	16056	138.54	1.31	12	0.18	2678.00	283214.00	473000	20230223	-21.56	282500	20231024	31.33	473000	-21.56	20230223	282500	31.33	20231024	473000	-21.56	20230223	282500	31.33	20231024	0.70	N	298020	5000	216 억	448100	N	N	5	N	N
30	20231226	121118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371500	1500	2	0.41	2428886000	6566	96.66	374000	374000	366000	481000	259000	370000	369918.67	10.35	0	1226	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	16077	138.72	1.31	12	0.15	2678.00	283214.00	473000	20230223	-21.46	282500	20231024	31.50	473000	-21.46	20230223	282500	31.50	20231024	473000	-21.46	20230223	282500	31.50	20231024	0.70	N	298020	5000	216 억	448100	N	N	5	N	N
31	20231226	111123	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371000	1000	2	0.27	2038373000	5514	81.17	374000	374000	366000	481000	259000	370000	369672.29	10.35	0	939	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	16056	138.54	1.31	12	0.13	2678.00	283214.00	473000	20230223	-21.56	282500	20231024	31.33	473000	-21.56	20230223	282500	31.33	20231024	473000	-21.56	20230223	282500	31.33	20231024	0.70	N	298020	5000	216 억	448100	N	N	5	N	N
32	20231226	101117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	-2500	5	-0.68	1543628500	4174	61.45	374000	374000	366000	481000	259000	370000	369819.96	10.35	0	501	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	15904	137.23	1.30	12	0.10	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.70	N	298020	5000	216 억	448100	N	N	5	N	N
33	20231226	091119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	3000	2	0.81	204822500	550	8.10	374000	374000	370500	481000	259000	370000	372404.55	10.35	0	248	378000	374000	372000	368000	366000	373000	367000	216	111000	5000	281200	500	1	4327682	16142	139.28	1.32	12	0.01	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.70	N	298020	5000	216 억	448100	N	N	5	N	N
34	20231222	161101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	-3000	5	-0.80	2513654500	6767	70.58	375000	376000	370000	484500	261500	373000	371468.81	10.34	-11	1207	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16012	138.16	1.31	12	0.16	2678.00	283214.00	473000	20230223	-21.78	282500	20231024	30.97	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.69	N	298020	5000	216 억	447348	N	N	4	N	N
35	20231222	151100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370500	-2500	5	-0.67	2253431000	6064	63.25	375000	376000	370000	484500	261500	373000	371608.01	10.34	-11	1060	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16034	138.35	1.31	12	0.14	2678.00	283214.00	473000	20230223	-21.67	282500	20231024	31.15	473000	-21.67	20230223	282500	31.15	20231024	473000	-21.67	20230223	282500	31.15	20231024	0.69	N	298020	5000	216 억	447348	N	N	16	N	N
36	20231222	141057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	-1000	5	-0.27	1655907000	4453	46.44	375000	376000	370000	484500	261500	373000	371863.24	10.34	-11	451	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16099	138.91	1.31	12	0.10	2678.00	283214.00	473000	20230223	-21.35	282500	20231024	31.68	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.69	N	298020	5000	216 억	447348	N	N	16	N	N
37	20231222	131057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372500	-500	5	-0.13	1447063000	3892	40.59	375000	376000	370000	484500	261500	373000	371804.47	10.34	-11	198	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16121	139.10	1.32	12	0.09	2678.00	283214.00	473000	20230223	-21.25	282500	20231024	31.86	473000	-21.25	20230223	282500	31.86	20231024	473000	-21.25	20230223	282500	31.86	20231024	0.69	N	298020	5000	216 억	447348	N	N	16	N	N
38	20231222	121057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	-3000	5	-0.80	1242365500	3342	34.86	375000	376000	370000	484500	261500	373000	371743.12	10.34	-11	-124	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16012	138.16	1.31	12	0.08	2678.00	283214.00	473000	20230223	-21.78	282500	20231024	30.97	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.69	N	298020	5000	216 억	447348	N	N	16	N	N
39	20231222	111055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	0	3	0.00	827075500	2225	23.21	375000	376000	370000	484500	261500	373000	371719.33	10.34	-11	-350	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16142	139.28	1.32	12	0.05	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.69	N	298020	5000	216 억	447348	N	N	16	N	N
40	20231222	101052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371000	-2000	5	-0.54	599918500	1615	16.84	375000	376000	370000	484500	261500	373000	371466.56	10.34	-11	-494	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16056	138.54	1.31	12	0.04	2678.00	283214.00	473000	20230223	-21.56	282500	20231024	31.33	473000	-21.56	20230223	282500	31.33	20231024	473000	-21.56	20230223	282500	31.33	20231024	0.69	N	298020	5000	216 억	447348	N	N	16	N	N
41	20231222	091057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	1000	2	0.27	161881500	434	4.53	375000	376000	372000	484500	261500	373000	372998.85	10.34	-11	-287	383000	378000	374000	369000	365000	376000	367000	216	111500	5000	283480	500	1	4327682	16186	139.66	1.32	12	0.01	2678.00	283214.00	473000	20230223	-20.93	282500	20231024	32.39	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.69	N	298020	5000	216 억	447348	N	N	16	N	N
42	20231221	161048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	-6500	5	-1.71	3568636500	9545	72.11	375000	379000	370000	493000	266000	379500	373875.14	10.25	-696	3557	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16142	139.28	1.32	12	0.22	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.69	N	298020	5000	216 억	443641	N	N	16	N	N
43	20231221	151054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371000	-8500	5	-2.24	3099763000	8282	62.57	375000	379000	370000	493000	266000	379500	374277.11	10.25	-696	3389	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16056	138.54	1.31	12	0.19	2678.00	283214.00	473000	20230223	-21.56	282500	20231024	31.33	473000	-21.56	20230223	282500	31.33	20231024	473000	-21.56	20230223	282500	31.33	20231024	0.69	N	298020	5000	216 억	443641	N	N	0	N	N
44	20231221	141049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	-3500	5	-0.92	1539941000	4098	30.96	375000	379000	374000	493000	266000	379500	375778.67	10.25	-696	1098	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16272	140.40	1.33	12	0.09	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.69	N	298020	5000	216 억	443641	N	N	0	N	N
45	20231221	131047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	-3500	5	-0.92	974055000	2590	19.57	375000	379000	375000	493000	266000	379500	376083.01	10.25	-696	442	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16272	140.40	1.33	12	0.06	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.69	N	298020	5000	216 억	443641	N	N	0	N	N
46	20231221	121054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	-2500	5	-0.66	756000000	2010	15.19	375000	379000	375000	493000	266000	379500	376119.40	10.25	-696	327	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16315	140.78	1.33	12	0.05	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.69	N	298020	5000	216 억	443641	N	N	0	N	N
47	20231221	111055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	-2500	5	-0.66	499575500	1328	10.03	375000	379000	375000	493000	266000	379500	376186.37	10.25	-696	201	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16315	140.78	1.33	12	0.03	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.69	N	298020	5000	216 억	443641	N	N	0	N	N
48	20231221	101049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	-3500	5	-0.92	309554000	823	6.22	375000	379000	375000	493000	266000	379500	376128.80	10.25	-696	101	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16272	140.40	1.33	12	0.02	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.69	N	298020	5000	216 억	443641	N	N	0	N	N
49	20231221	091051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	-3500	5	-0.92	138666000	369	2.79	375000	379000	375000	493000	266000	379500	375788.62	10.25	-696	98	389833	384666	379833	374666	369833	382250	372250	216	113500	5000	288420	500	1	4327682	16272	140.40	1.33	12	0.01	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.69	N	298020	5000	216 억	443641	N	N	0	N	N
50	20231220	161055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379500	-1000	5	-0.26	4986592500	13183	231.61	382500	385000	375000	494500	266500	380500	378258.93	10.04	455	-569	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16424	141.71	1.34	12	0.30	2678.00	283214.00	473000	20230223	-19.77	282500	20231024	34.34	473000	-19.77	20230223	282500	34.34	20231024	473000	-19.77	20230223	282500	34.34	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
51	20231220	151145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378500	-2000	5	-0.53	4771451000	12616	221.64	382500	385000	375000	494500	266500	380500	378206.33	10.04	455	-717	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16380	141.34	1.34	12	0.29	2678.00	283214.00	473000	20230223	-19.98	282500	20231024	33.98	473000	-19.98	20230223	282500	33.98	20231024	473000	-19.98	20230223	282500	33.98	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
52	20231220	141206	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	-3500	5	-0.92	3862948500	10207	179.32	382500	385000	375000	494500	266500	380500	378460.71	10.04	455	-1602	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16315	140.78	1.33	12	0.24	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
53	20231220	131155	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378500	-2000	5	-0.53	3458707500	9139	160.56	382500	385000	375000	494500	266500	380500	378455.79	10.04	455	-1840	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16380	141.34	1.34	12	0.21	2678.00	283214.00	473000	20230223	-19.98	282500	20231024	33.98	473000	-19.98	20230223	282500	33.98	20231024	473000	-19.98	20230223	282500	33.98	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
54	20231220	121048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	-3500	5	-0.92	2980618500	7874	138.33	382500	385000	375000	494500	266500	380500	378539.31	10.04	455	-1818	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16315	140.78	1.33	12	0.18	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
55	20231220	111051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	-4500	5	-1.18	2129258500	5611	98.58	382500	385000	375000	494500	266500	380500	379479.33	10.04	455	-1237	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16272	140.40	1.33	12	0.13	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
56	20231220	101053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378000	-2500	5	-0.66	1074798000	2816	49.47	382500	385000	378000	494500	266500	380500	381675.43	10.04	455	-210	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16359	141.15	1.33	12	0.07	2678.00	283214.00	473000	20230223	-20.08	282500	20231024	33.81	473000	-20.08	20230223	282500	33.81	20231024	473000	-20.08	20230223	282500	33.81	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
57	20231220	091050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381000	500	2	0.13	107690500	282	4.95	382500	383000	381000	494500	266500	380500	381881.21	10.04	455	128	388500	384500	379500	375500	370500	386500	377500	216	114000	5000	289180	500	1	4327682	16488	142.27	1.35	12	0.01	2678.00	283214.00	473000	20230223	-19.45	282500	20231024	34.87	473000	-19.45	20230223	282500	34.87	20231024	473000	-19.45	20230223	282500	34.87	20231024	0.67	N	298020	5000	216 억	434496	N	N	6	N	N
58	20231219	161049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380500	2500	2	0.66	2156418500	5684	54.02	376500	383500	374500	491000	265000	378000	379383.97	9.91	-1547	-734	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16467	142.08	1.34	12	0.13	2678.00	283214.00	473000	20230223	-19.56	282500	20231024	34.69	473000	-19.56	20230223	282500	34.69	20231024	473000	-19.56	20230223	282500	34.69	20231024	0.71	N	298020	5000	216 억	428910	N	N	6	N	N
59	20231219	151053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378500	500	2	0.13	1871714500	4935	46.90	376500	383500	374500	491000	265000	378000	379273.45	9.91	-1547	-567	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16380	141.34	1.34	12	0.11	2678.00	283214.00	473000	20230223	-19.98	282500	20231024	33.98	473000	-19.98	20230223	282500	33.98	20231024	473000	-19.98	20230223	282500	33.98	20231024	0.71	N	298020	5000	216 억	428910	N	N	42	N	N
60	20231219	141047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379000	1000	2	0.26	1472087500	3882	36.89	376500	383500	374500	491000	265000	378000	379208.53	9.91	-1547	-294	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16402	141.52	1.34	12	0.09	2678.00	283214.00	473000	20230223	-19.87	282500	20231024	34.16	473000	-19.87	20230223	282500	34.16	20231024	473000	-19.87	20230223	282500	34.16	20231024	0.71	N	298020	5000	216 억	428910	N	N	42	N	N
61	20231219	131054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379000	1000	2	0.26	1238942500	3267	31.05	376500	383500	374500	491000	265000	378000	379229.42	9.91	-1547	-306	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16402	141.52	1.34	12	0.08	2678.00	283214.00	473000	20230223	-19.87	282500	20231024	34.16	473000	-19.87	20230223	282500	34.16	20231024	473000	-19.87	20230223	282500	34.16	20231024	0.71	N	298020	5000	216 억	428910	N	N	42	N	N
62	20231219	121055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380000	2000	2	0.53	1076885500	2840	26.99	376500	383500	374500	491000	265000	378000	379185.04	9.91	-1547	-239	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16445	141.90	1.34	12	0.07	2678.00	283214.00	473000	20230223	-19.66	282500	20231024	34.51	473000	-19.66	20230223	282500	34.51	20231024	473000	-19.66	20230223	282500	34.51	20231024	0.71	N	298020	5000	216 억	428910	N	N	42	N	N
63	20231219	111051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379500	1500	2	0.40	870194500	2296	21.82	376500	383500	374500	491000	265000	378000	379004.57	9.91	-1547	-104	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16424	141.71	1.34	12	0.05	2678.00	283214.00	473000	20230223	-19.77	282500	20231024	34.34	473000	-19.77	20230223	282500	34.34	20231024	473000	-19.77	20230223	282500	34.34	20231024	0.71	N	298020	5000	216 억	428910	N	N	42	N	N
64	20231219	101049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382500	4500	2	1.19	622156500	1644	15.62	376500	383500	374500	491000	265000	378000	378440.69	9.91	-1547	-64	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16553	142.83	1.35	12	0.04	2678.00	283214.00	473000	20230223	-19.13	282500	20231024	35.40	473000	-19.13	20230223	282500	35.40	20231024	473000	-19.13	20230223	282500	35.40	20231024	0.71	N	298020	5000	216 억	428910	N	N	42	N	N
65	20231219	091046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377500	-500	5	-0.13	99235500	263	2.50	376500	380000	376500	491000	265000	378000	377321.29	9.91	-1547	66	392000	385000	379000	372000	366000	384500	371500	216	113000	5000	287280	500	1	4327682	16337	140.96	1.33	12	0.01	2678.00	283214.00	473000	20230223	-20.19	282500	20231024	33.63	473000	-20.19	20230223	282500	33.63	20231024	473000	-20.19	20230223	282500	33.63	20231024	0.71	N	298020	5000	216 억	428910	N	N	42	N	N
66	20231218	161045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378000	2000	2	0.53	3984938000	10516	55.94	378000	386000	373000	488500	263500	376000	378940.74	9.97	96	-1837	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16359	141.15	1.33	12	0.24	2678.00	283214.00	473000	20230223	-20.08	282500	20231024	33.81	473000	-20.08	20230223	282500	33.81	20231024	473000	-20.08	20230223	282500	33.81	20231024	0.70	N	298020	5000	216 억	431580	N	N	42	N	N
67	20231218	151048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377500	1500	2	0.40	3776626500	9965	53.01	378000	386000	373000	488500	263500	376000	378989.11	9.97	96	-1950	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16337	140.96	1.33	12	0.23	2678.00	283214.00	473000	20230223	-20.19	282500	20231024	33.63	473000	-20.19	20230223	282500	33.63	20231024	473000	-20.19	20230223	282500	33.63	20231024	0.70	N	298020	5000	216 억	431580	N	N	889	N	N
68	20231218	141050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379500	3500	2	0.93	2949380000	7789	41.43	378000	386000	373000	488500	263500	376000	378659.65	9.97	96	-670	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16424	141.71	1.34	12	0.18	2678.00	283214.00	473000	20230223	-19.77	282500	20231024	34.34	473000	-19.77	20230223	282500	34.34	20231024	473000	-19.77	20230223	282500	34.34	20231024	0.70	N	298020	5000	216 억	431580	N	N	889	N	N
69	20231218	131042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376500	500	2	0.13	1485935500	3950	21.01	378000	378500	373000	488500	263500	376000	376186.20	9.97	96	-1039	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16294	140.59	1.33	12	0.09	2678.00	283214.00	473000	20230223	-20.40	282500	20231024	33.27	473000	-20.40	20230223	282500	33.27	20231024	473000	-20.40	20230223	282500	33.27	20231024	0.70	N	298020	5000	216 억	431580	N	N	889	N	N
70	20231218	121038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377500	1500	2	0.40	1300699000	3459	18.40	378000	378500	373000	488500	263500	376000	376033.25	9.97	96	-973	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16337	140.96	1.33	12	0.08	2678.00	283214.00	473000	20230223	-20.19	282500	20231024	33.63	473000	-20.19	20230223	282500	33.63	20231024	473000	-20.19	20230223	282500	33.63	20231024	0.70	N	298020	5000	216 억	431580	N	N	889	N	N
71	20231218	111040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378000	2000	2	0.53	1131613000	3011	16.02	378000	378500	373000	488500	263500	376000	375826.30	9.97	96	-961	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16359	141.15	1.33	12	0.07	2678.00	283214.00	473000	20230223	-20.08	282500	20231024	33.81	473000	-20.08	20230223	282500	33.81	20231024	473000	-20.08	20230223	282500	33.81	20231024	0.70	N	298020	5000	216 억	431580	N	N	889	N	N
72	20231218	101039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	-1500	5	-0.40	631932500	1686	8.97	378000	378000	373000	488500	263500	376000	374811.68	9.97	96	-587	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16207	139.84	1.32	12	0.04	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.70	N	298020	5000	216 억	431580	N	N	889	N	N
73	20231218	091036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	-500	5	-0.13	181737500	484	2.57	378000	378000	373000	488500	263500	376000	375490.70	9.97	96	-104	390666	383332	374166	366832	357666	387000	370500	216	112500	5000	285760	500	1	4327682	16250	140.22	1.33	12	0.01	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.70	N	298020	5000	216 억	431580	N	N	889	N	N
74	20231215	161040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	11000	2	3.01	7047410500	18789	152.91	365000	381500	365000	474500	255500	365000	375079.52	9.88	-1903	4656	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	16272	140.40	1.33	12	0.43	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.72	N	298020	5000	216 억	427600	N	N	889	N	N
75	20231215	151043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	10500	2	2.88	5861769000	15635	127.24	365000	381500	365000	474500	255500	365000	374913.27	9.88	-1903	3775	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	16250	140.22	1.33	12	0.36	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.72	N	298020	5000	216 억	427600	N	N	91	N	N
76	20231215	141042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	8000	2	2.19	5290099000	14105	114.79	365000	381500	365000	474500	255500	365000	375051.33	9.88	-1903	3348	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	16142	139.28	1.32	12	0.33	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.72	N	298020	5000	216 억	427600	N	N	91	N	N
77	20231215	131037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378000	13000	2	3.56	4715550500	12569	102.29	365000	381500	365000	474500	255500	365000	375173.08	9.88	-1903	3258	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	16359	141.15	1.33	12	0.29	2678.00	283214.00	473000	20230223	-20.08	282500	20231024	33.81	473000	-20.08	20230223	282500	33.81	20231024	473000	-20.08	20230223	282500	33.81	20231024	0.72	N	298020	5000	216 억	427600	N	N	91	N	N
78	20231215	121037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	7000	2	1.92	4158908000	11082	90.19	365000	381500	365000	474500	255500	365000	375284.97	9.88	-1903	3013	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	16099	138.91	1.31	12	0.26	2678.00	283214.00	473000	20230223	-21.35	282500	20231024	31.68	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.72	N	298020	5000	216 억	427600	N	N	91	N	N
79	20231215	111032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381000	16000	2	4.38	3490840000	9305	75.72	365000	381500	365000	474500	255500	365000	375157.44	9.88	-1903	3312	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	16488	142.27	1.35	12	0.22	2678.00	283214.00	473000	20230223	-19.45	282500	20231024	34.87	473000	-19.45	20230223	282500	34.87	20231024	473000	-19.45	20230223	282500	34.87	20231024	0.72	N	298020	5000	216 억	427600	N	N	91	N	N
80	20231215	101036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369500	4500	2	1.23	938756000	2530	20.59	365000	375000	365000	474500	255500	365000	371049.80	9.88	-1903	699	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	15991	137.98	1.30	12	0.06	2678.00	283214.00	473000	20230223	-21.88	282500	20231024	30.80	473000	-21.88	20230223	282500	30.80	20231024	473000	-21.88	20230223	282500	30.80	20231024	0.72	N	298020	5000	216 억	427600	N	N	91	N	N
81	20231215	091042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	5000	2	1.37	158505500	430	3.50	365000	370000	365000	474500	255500	365000	368617.44	9.88	-1903	310	371000	368000	366000	363000	361000	367000	362000	216	109500	5000	277400	500	1	4327682	16012	138.16	1.31	12	0.01	2678.00	283214.00	473000	20230223	-21.78	282500	20231024	30.97	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.72	N	298020	5000	216 억	427600	N	N	91	N	N
82	20231214	161032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	1500	2	0.41	4482408500	12237	120.72	368000	369000	364000	472500	254500	363500	366300.58	9.94	0	119	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15796	136.30	1.29	12	0.28	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.70	N	298020	5000	216 억	430301	N	N	91	N	N
83	20231214	151109	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	1000	2	0.28	3208050500	8745	86.27	368000	369000	364000	472500	254500	363500	366843.97	9.94	0	84	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15774	136.11	1.29	12	0.20	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.70	N	298020	5000	216 억	430301	N	N	69	N	N
84	20231214	141035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	2500	2	0.69	2431185500	6621	65.32	368000	369000	365000	472500	254500	363500	367193.10	9.94	0	-304	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15839	136.67	1.29	12	0.15	2678.00	283214.00	473000	20230223	-22.62	282500	20231024	29.56	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.70	N	298020	5000	216 억	430301	N	N	69	N	N
85	20231214	131106	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368000	4500	2	1.24	1815409500	4943	48.76	368000	369000	365000	472500	254500	363500	367268.76	9.94	0	-44	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15926	137.42	1.30	12	0.11	2678.00	283214.00	473000	20230223	-22.20	282500	20231024	30.27	473000	-22.20	20230223	282500	30.27	20231024	473000	-22.20	20230223	282500	30.27	20231024	0.70	N	298020	5000	216 억	430301	N	N	69	N	N
86	20231214	121124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368500	5000	2	1.38	1481141500	4035	39.80	368000	368500	365000	472500	254500	363500	367073.48	9.94	0	59	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15948	137.60	1.30	12	0.09	2678.00	283214.00	473000	20230223	-22.09	282500	20231024	30.44	473000	-22.09	20230223	282500	30.44	20231024	473000	-22.09	20230223	282500	30.44	20231024	0.70	N	298020	5000	216 억	430301	N	N	69	N	N
87	20231214	111057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	4000	2	1.10	1052078500	2866	28.27	368000	368500	365000	472500	254500	363500	367089.50	9.94	0	244	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15904	137.23	1.30	12	0.07	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.70	N	298020	5000	216 억	430301	N	N	69	N	N
88	20231214	101023	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	4000	2	1.10	727288000	1980	19.53	368000	368500	365000	472500	254500	363500	367317.17	9.94	0	137	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15904	137.23	1.30	12	0.05	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.70	N	298020	5000	216 억	430301	N	N	69	N	N
89	20231214	091003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	4000	2	1.10	140118000	381	3.76	368000	368500	366000	472500	254500	363500	367763.78	9.94	0	24	373833	368666	362833	357666	351833	365750	354750	216	109000	5000	276260	500	1	4327682	15904	137.23	1.30	12	0.01	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.70	N	298020	5000	216 억	430301	N	N	69	N	N
90	20231213	161029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363500	-1000	5	-0.27	3668578000	10125	102.13	367000	368000	357000	473500	255500	364500	362328.36	9.92	-125	2694	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15731	135.74	1.28	12	0.23	2678.00	283214.00	473000	20230223	-23.15	282500	20231024	28.67	473000	-23.15	20230223	282500	28.67	20231024	473000	-23.15	20230223	282500	28.67	20231024	0.70	N	298020	5000	216 억	429463	N	N	69	N	N
91	20231213	151050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366500	2000	2	0.55	3269160500	9029	91.07	367000	368000	357000	473500	255500	364500	362073.11	9.92	-125	2699	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15861	136.86	1.29	12	0.21	2678.00	283214.00	473000	20230223	-22.52	282500	20231024	29.73	473000	-22.52	20230223	282500	29.73	20231024	473000	-22.52	20230223	282500	29.73	20231024	0.70	N	298020	5000	216 억	429463	N	N	3	N	N
92	20231213	141050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	0	3	0.00	2417774500	6693	67.51	367000	368000	357000	473500	255500	364500	361238.79	9.92	-125	2040	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15774	136.11	1.29	12	0.15	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.70	N	298020	5000	216 억	429463	N	N	3	N	N
93	20231213	131055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	362500	-2000	5	-0.55	1814533500	5033	50.77	367000	368000	357000	473500	255500	364500	360526.43	9.92	-125	1041	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15688	135.36	1.28	12	0.12	2678.00	283214.00	473000	20230223	-23.36	282500	20231024	28.32	473000	-23.36	20230223	282500	28.32	20231024	473000	-23.36	20230223	282500	28.32	20231024	0.70	N	298020	5000	216 억	429463	N	N	3	N	N
94	20231213	121049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	362500	-2000	5	-0.55	1335393500	3710	37.42	367000	368000	357000	473500	255500	364500	359943.11	9.92	-125	619	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15688	135.36	1.28	12	0.09	2678.00	283214.00	473000	20230223	-23.36	282500	20231024	28.32	473000	-23.36	20230223	282500	28.32	20231024	473000	-23.36	20230223	282500	28.32	20231024	0.70	N	298020	5000	216 억	429463	N	N	3	N	N
95	20231213	111054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	358500	-6000	5	-1.65	959017500	2662	26.85	367000	368000	357000	473500	255500	364500	360260.43	9.92	-125	81	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15515	133.87	1.27	12	0.06	2678.00	283214.00	473000	20230223	-24.21	282500	20231024	26.90	473000	-24.21	20230223	282500	26.90	20231024	473000	-24.21	20230223	282500	26.90	20231024	0.70	N	298020	5000	216 억	429463	N	N	3	N	N
96	20231213	101100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	359500	-5000	5	-1.37	612500500	1697	17.12	367000	368000	357000	473500	255500	364500	360929.25	9.92	-125	-20	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15558	134.24	1.27	12	0.04	2678.00	283214.00	473000	20230223	-24.00	282500	20231024	27.26	473000	-24.00	20230223	282500	27.26	20231024	473000	-24.00	20230223	282500	27.26	20231024	0.70	N	298020	5000	216 억	429463	N	N	3	N	N
97	20231213	091046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	0	3	0.00	65011500	178	1.80	367000	368000	364500	473500	255500	364500	365237.29	9.92	-125	89	374500	369500	365500	360500	356500	367500	358500	216	109000	5000	277020	500	1	4327682	15774	136.11	1.29	12	0.00	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.70	N	298020	5000	216 억	429463	N	N	3	N	N
98	20231212	161009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	-2500	5	-0.68	3612604000	9892	131.96	369000	370500	361500	477000	257000	367000	365204.97	9.94	-53	1366	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15774	136.11	1.29	12	0.23	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.67	N	298020	5000	216 억	429982	N	N	3	N	N
99	20231212	151015	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	-1500	5	-0.41	3284740500	8994	119.98	369000	370500	361500	477000	257000	367000	365214.64	9.94	-53	1328	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15818	136.48	1.29	12	0.21	2678.00	283214.00	473000	20230223	-22.73	282500	20231024	29.38	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	282500	29.38	20231024	0.67	N	298020	5000	216 억	429982	N	N	1	N	N
100	20231212	140918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	-1500	5	-0.41	2809722500	7694	102.64	369000	370500	361500	477000	257000	367000	365183.58	9.94	-53	1019	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15818	136.48	1.29	12	0.18	2678.00	283214.00	473000	20230223	-22.73	282500	20231024	29.38	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	282500	29.38	20231024	0.67	N	298020	5000	216 억	429982	N	N	1	N	N
101	20231212	130923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363500	-3500	5	-0.95	2355805500	6450	86.05	369000	370500	361500	477000	257000	367000	365241.16	9.94	-53	671	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15731	135.74	1.28	12	0.15	2678.00	283214.00	473000	20230223	-23.15	282500	20231024	28.67	473000	-23.15	20230223	282500	28.67	20231024	473000	-23.15	20230223	282500	28.67	20231024	0.67	N	298020	5000	216 억	429982	N	N	1	N	N
102	20231212	120913	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363000	-4000	5	-1.09	1955422000	5349	71.36	369000	370500	361500	477000	257000	367000	365567.77	9.94	-53	228	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15709	135.55	1.28	12	0.12	2678.00	283214.00	473000	20230223	-23.26	282500	20231024	28.50	473000	-23.26	20230223	282500	28.50	20231024	473000	-23.26	20230223	282500	28.50	20231024	0.67	N	298020	5000	216 억	429982	N	N	1	N	N
103	20231212	110929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	-2000	5	-0.54	1387647500	3787	50.52	369000	370500	364000	477000	257000	367000	366423.95	9.94	-53	349	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15796	136.30	1.29	12	0.09	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.67	N	298020	5000	216 억	429982	N	N	1	N	N
104	20231212	101007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367000	0	3	0.00	686257000	1867	24.91	369000	370500	364000	477000	257000	367000	367572.04	9.94	-53	154	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15883	137.04	1.30	12	0.04	2678.00	283214.00	473000	20230223	-22.41	282500	20231024	29.91	473000	-22.41	20230223	282500	29.91	20231024	473000	-22.41	20230223	282500	29.91	20231024	0.67	N	298020	5000	216 억	429982	N	N	1	N	N
105	20231212	091007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369000	2000	2	0.54	143623000	389	5.19	369000	370500	367000	477000	257000	367000	369210.80	9.94	-53	180	374000	370500	367500	364000	361000	369000	362500	216	110000	5000	278920	500	1	4327682	15969	137.79	1.30	12	0.01	2678.00	283214.00	473000	20230223	-21.99	282500	20231024	30.62	473000	-21.99	20230223	282500	30.62	20231024	473000	-21.99	20230223	282500	30.62	20231024	0.67	N	298020	5000	216 억	429982	N	N	1	N	N
106	20231211	161010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367000	1500	2	0.41	2743953500	7467	30.18	367500	371000	364500	475000	256000	365500	367477.75	10.03	4997	2114	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	15883	137.04	1.30	12	0.17	2678.00	283214.00	473000	20230223	-22.41	282500	20231024	29.91	473000	-22.41	20230223	282500	29.91	20231024	473000	-22.41	20230223	282500	29.91	20231024	0.67	N	298020	5000	216 억	434076	N	N	1	N	N
107	20231211	151007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368000	2500	2	0.68	2436565500	6630	26.80	367500	371000	364500	475000	256000	365500	367506.11	10.03	4997	1600	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	15926	137.42	1.30	12	0.15	2678.00	283214.00	473000	20230223	-22.20	282500	20231024	30.27	473000	-22.20	20230223	282500	30.27	20231024	473000	-22.20	20230223	282500	30.27	20231024	0.67	N	298020	5000	216 억	434076	N	N	0	N	N
108	20231211	141006	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366500	1000	2	0.27	1981467000	5391	21.79	367500	371000	364500	475000	256000	365500	367550.92	10.03	4997	1236	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	15861	136.86	1.29	12	0.12	2678.00	283214.00	473000	20230223	-22.52	282500	20231024	29.73	473000	-22.52	20230223	282500	29.73	20231024	473000	-22.52	20230223	282500	29.73	20231024	0.67	N	298020	5000	216 억	434076	N	N	0	N	N
109	20231211	131005	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366500	1000	2	0.27	1693683000	4607	18.62	367500	371000	364500	475000	256000	365500	367632.52	10.03	4997	1169	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	15861	136.86	1.29	12	0.11	2678.00	283214.00	473000	20230223	-22.52	282500	20231024	29.73	473000	-22.52	20230223	282500	29.73	20231024	473000	-22.52	20230223	282500	29.73	20231024	0.67	N	298020	5000	216 억	434076	N	N	0	N	N
110	20231211	121006	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	500	2	0.14	1534732500	4173	16.87	367500	371000	364500	475000	256000	365500	367776.78	10.03	4997	1187	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	15839	136.67	1.29	12	0.10	2678.00	283214.00	473000	20230223	-22.62	282500	20231024	29.56	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.67	N	298020	5000	216 억	434076	N	N	0	N	N
111	20231211	111002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	500	2	0.14	1290834500	3506	14.17	367500	371000	364500	475000	256000	365500	368178.69	10.03	4997	1177	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	15839	136.67	1.29	12	0.08	2678.00	283214.00	473000	20230223	-22.62	282500	20231024	29.56	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.67	N	298020	5000	216 억	434076	N	N	0	N	N
112	20231211	101000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	-500	5	-0.14	1067086500	2894	11.70	367500	371000	364500	475000	256000	365500	368723.74	10.03	4997	1104	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	15796	136.30	1.29	12	0.07	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.67	N	298020	5000	216 억	434076	N	N	0	N	N
113	20231211	091001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370500	5000	2	1.37	560981500	1520	6.14	367500	371000	365500	475000	256000	365500	369066.78	10.03	4997	762	386500	376000	367000	356500	347500	371500	352000	216	109500	5000	277780	500	1	4327682	16034	138.35	1.31	12	0.04	2678.00	283214.00	473000	20230223	-21.67	282500	20231024	31.15	473000	-21.67	20230223	282500	31.15	20231024	473000	-21.67	20230223	282500	31.15	20231024	0.67	N	298020	5000	216 억	434076	N	N	0	N	N
114	20231208	160952	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	-8500	5	-2.27	8986313500	24675	342.33	377500	377500	358000	486000	262000	374000	364186.65	10.03	0	-3242	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	15818	136.48	1.29	12	0.57	2678.00	283214.00	473000	20230223	-22.73	282500	20231024	29.38	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	282500	29.38	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
115	20231208	150955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	-8000	5	-2.14	8541641500	23459	325.46	377500	377500	358000	486000	262000	374000	364109.36	10.03	0	-3150	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	15839	136.67	1.29	12	0.54	2678.00	283214.00	473000	20230223	-22.62	282500	20231024	29.56	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
116	20231208	140954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	-9500	5	-2.54	7230559500	19863	275.57	377500	377500	358000	486000	262000	374000	364021.52	10.03	0	-2898	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	15774	136.11	1.29	12	0.46	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
117	20231208	130951	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	359000	-15000	5	-4.01	5846732000	16048	222.64	377500	377500	358000	486000	262000	374000	364327.77	10.03	0	-2739	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	15536	134.06	1.27	12	0.37	2678.00	283214.00	473000	20230223	-24.10	282500	20231024	27.08	473000	-24.10	20230223	282500	27.08	20231024	473000	-24.10	20230223	282500	27.08	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
118	20231208	120949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	360500	-13500	5	-3.61	4373582500	11957	165.89	377500	377500	360500	486000	262000	374000	365775.91	10.03	0	-2070	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	15601	134.62	1.27	12	0.28	2678.00	283214.00	473000	20230223	-23.78	282500	20231024	27.61	473000	-23.78	20230223	282500	27.61	20231024	473000	-23.78	20230223	282500	27.61	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
119	20231208	110945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363500	-10500	5	-2.81	3046006000	8289	115.00	377500	377500	362500	486000	262000	374000	367475.69	10.03	0	-1550	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	15731	135.74	1.28	12	0.19	2678.00	283214.00	473000	20230223	-23.15	282500	20231024	28.67	473000	-23.15	20230223	282500	28.67	20231024	473000	-23.15	20230223	282500	28.67	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
120	20231208	100955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	-6500	5	-1.74	1151626000	3107	43.10	377500	377500	367000	486000	262000	374000	370655.29	10.03	0	-932	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	15904	137.23	1.30	12	0.07	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
121	20231208	090944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	1500	2	0.40	73733000	196	2.72	377500	377500	375000	486000	262000	374000	376188.78	10.03	0	-98	389000	381500	375000	367500	361000	385250	371250	216	112000	5000	284240	500	1	4327682	16250	140.22	1.33	12	0.00	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.68	N	298020	5000	216 억	434126	N	N	0	N	N
122	20231207	160948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	1000	2	0.27	2695982000	7201	84.62	370000	382500	368500	484500	261500	373000	374389.95	10.03	0	770	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16186	139.66	1.32	12	0.17	2678.00	283214.00	473000	20230223	-20.93	282500	20231024	32.39	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
123	20231207	150950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	1500	2	0.40	2563872500	6848	80.47	370000	382500	368500	484500	261500	373000	374397.27	10.03	0	516	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16207	139.84	1.32	12	0.16	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
124	20231207	140945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	1500	2	0.40	2306186000	6160	72.39	370000	382500	368500	484500	261500	373000	374380.84	10.03	0	353	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16207	139.84	1.32	12	0.14	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
125	20231207	130944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	1500	2	0.40	2104948000	5623	66.08	370000	382500	368500	484500	261500	373000	374346.08	10.03	0	112	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16207	139.84	1.32	12	0.13	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
126	20231207	120946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	2500	2	0.67	1829325500	4886	57.41	370000	382500	368500	484500	261500	373000	374401.45	10.03	0	-85	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16250	140.22	1.33	12	0.11	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
127	20231207	110939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372500	-500	5	-0.13	1639400000	4379	51.46	370000	382500	368500	484500	261500	373000	374377.71	10.03	0	-223	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16121	139.10	1.32	12	0.10	2678.00	283214.00	473000	20230223	-21.25	282500	20231024	31.86	473000	-21.25	20230223	282500	31.86	20231024	473000	-21.25	20230223	282500	31.86	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
128	20231207	100937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	-1000	5	-0.27	1187252500	3162	37.16	370000	382500	368500	484500	261500	373000	375475.17	10.03	0	-277	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16099	138.91	1.31	12	0.07	2678.00	283214.00	473000	20230223	-21.35	282500	20231024	31.68	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
129	20231207	090946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	-3000	5	-0.80	138227500	374	4.39	370000	372500	368500	484500	261500	373000	369592.25	10.03	0	50	388000	380500	376000	368500	364000	378250	366250	216	111500	5000	283480	500	1	4327682	16012	138.16	1.31	12	0.01	2678.00	283214.00	473000	20230223	-21.78	282500	20231024	30.97	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.68	N	298020	5000	216 억	433973	N	N	0	N	N
130	20231206	160935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	-6000	5	-1.58	3178927500	8488	65.74	379500	383500	371500	492500	265500	379000	374521.28	10.05	0	642	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16142	139.28	1.32	12	0.20	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
131	20231206	150950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	-7000	5	-1.85	3041136500	8118	62.88	379500	383500	372000	492500	265500	379000	374616.47	10.05	0	540	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16099	138.91	1.31	12	0.19	2678.00	283214.00	473000	20230223	-21.35	282500	20231024	31.68	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
132	20231206	140946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	-6000	5	-1.58	2444150000	6516	50.47	379500	383500	372000	492500	265500	379000	375099.75	10.05	0	334	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16142	139.28	1.32	12	0.15	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
133	20231206	130935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	-4500	5	-1.19	1723749000	4589	35.54	379500	383500	372000	492500	265500	379000	375626.28	10.05	0	495	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16207	139.84	1.32	12	0.11	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
134	20231206	120933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	-3500	5	-0.92	1561569000	4157	32.20	379500	383500	372000	492500	265500	379000	375648.06	10.05	0	458	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16250	140.22	1.33	12	0.10	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
135	20231206	110948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375000	-4000	5	-1.06	1350421000	3594	27.84	379500	383500	372000	492500	265500	379000	375743.18	10.05	0	372	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16229	140.03	1.32	12	0.08	2678.00	283214.00	473000	20230223	-20.72	282500	20231024	32.74	473000	-20.72	20230223	282500	32.74	20231024	473000	-20.72	20230223	282500	32.74	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
136	20231206	100937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	-3000	5	-0.79	880569000	2342	18.14	379500	383500	372000	492500	265500	379000	375990.18	10.05	0	171	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16272	140.40	1.33	12	0.05	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
137	20231206	090939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381000	2000	2	0.53	38189000	100	0.77	379500	383500	379500	492500	265500	379000	381890.00	10.05	0	16	394333	386666	381833	374166	369333	390500	378000	216	113500	5000	288040	500	1	4327682	16488	142.27	1.35	12	0.00	2678.00	283214.00	473000	20230223	-19.45	282500	20231024	34.87	473000	-19.45	20230223	282500	34.87	20231024	473000	-19.45	20230223	282500	34.87	20231024	0.69	N	298020	5000	216 억	434910	N	N	35	N	N
138	20231205	160942	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379000	1000	2	0.26	4939628500	12880	168.28	377000	389500	377000	491000	265000	378000	383512.93	10.01	0	1764	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16402	141.52	1.34	12	0.30	2678.00	283214.00	473000	20230223	-19.87	282500	20231024	34.16	473000	-19.87	20230223	282500	34.16	20231024	473000	-19.87	20230223	282500	34.16	20231024	0.71	N	298020	5000	216 억	433331	N	N	35	N	N
139	20231205	150938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380500	2500	2	0.66	4690879000	12225	159.72	377000	389500	377000	491000	265000	378000	383711.98	10.01	0	1699	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16467	142.08	1.34	12	0.28	2678.00	283214.00	473000	20230223	-19.56	282500	20231024	34.69	473000	-19.56	20230223	282500	34.69	20231024	473000	-19.56	20230223	282500	34.69	20231024	0.71	N	298020	5000	216 억	433331	N	N	9	N	N
140	20231205	140937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382000	4000	2	1.06	3973900500	10341	135.11	377000	389500	377000	491000	265000	378000	384285.90	10.01	0	1636	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16532	142.64	1.35	12	0.24	2678.00	283214.00	473000	20230223	-19.24	282500	20231024	35.22	473000	-19.24	20230223	282500	35.22	20231024	473000	-19.24	20230223	282500	35.22	20231024	0.71	N	298020	5000	216 억	433331	N	N	9	N	N
141	20231205	130934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383500	5500	2	1.46	3530333000	9181	119.95	377000	389500	377000	491000	265000	378000	384525.98	10.01	0	1564	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16597	143.20	1.35	12	0.21	2678.00	283214.00	473000	20230223	-18.92	282500	20231024	35.75	473000	-18.92	20230223	282500	35.75	20231024	473000	-18.92	20230223	282500	35.75	20231024	0.71	N	298020	5000	216 억	433331	N	N	9	N	N
142	20231205	120932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383500	5500	2	1.46	3268408500	8497	111.01	377000	389500	377000	491000	265000	378000	384654.41	10.01	0	1606	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16597	143.20	1.35	12	0.20	2678.00	283214.00	473000	20230223	-18.92	282500	20231024	35.75	473000	-18.92	20230223	282500	35.75	20231024	473000	-18.92	20230223	282500	35.75	20231024	0.71	N	298020	5000	216 억	433331	N	N	9	N	N
143	20231205	110932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382500	4500	2	1.19	3033160500	7882	102.98	377000	389500	377000	491000	265000	378000	384821.17	10.01	0	1777	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16553	142.83	1.35	12	0.18	2678.00	283214.00	473000	20230223	-19.13	282500	20231024	35.40	473000	-19.13	20230223	282500	35.40	20231024	473000	-19.13	20230223	282500	35.40	20231024	0.71	N	298020	5000	216 억	433331	N	N	9	N	N
144	20231205	100935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383500	5500	2	1.46	2378659000	6171	80.62	377000	389500	377000	491000	265000	378000	385457.62	10.01	0	1661	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16597	143.20	1.35	12	0.14	2678.00	283214.00	473000	20230223	-18.92	282500	20231024	35.75	473000	-18.92	20230223	282500	35.75	20231024	473000	-18.92	20230223	282500	35.75	20231024	0.71	N	298020	5000	216 억	433331	N	N	9	N	N
145	20231205	090931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381000	3000	2	0.79	115160500	304	3.97	377000	381000	377000	491000	265000	378000	378817.43	10.01	0	95	386666	382332	378666	374332	370666	380500	372500	216	113000	5000	287280	500	1	4327682	16488	142.27	1.35	12	0.01	2678.00	283214.00	473000	20230223	-19.45	282500	20231024	34.87	473000	-19.45	20230223	282500	34.87	20231024	473000	-19.45	20230223	282500	34.87	20231024	0.71	N	298020	5000	216 억	433331	N	N	9	N	N
146	20231204	160928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378000	-4500	5	-1.18	2895853500	7641	71.36	383000	383000	375000	497000	268000	382500	378994.54	10.01	0	328	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16359	141.15	1.33	12	0.18	2678.00	283214.00	473000	20230223	-20.08	282500	20231024	33.81	473000	-20.08	20230223	282500	33.81	20231024	473000	-20.08	20230223	282500	33.81	20231024	0.68	N	298020	5000	216 억	432988	N	N	9	N	N
147	20231204	150931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378500	-4000	5	-1.05	2708168500	7145	66.73	383000	383000	375000	497000	268000	382500	379029.88	10.01	0	302	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16380	141.34	1.34	12	0.17	2678.00	283214.00	473000	20230223	-19.98	282500	20231024	33.98	473000	-19.98	20230223	282500	33.98	20231024	473000	-19.98	20230223	282500	33.98	20231024	0.68	N	298020	5000	216 억	432988	N	N	0	N	N
148	20231204	140924	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	-5500	5	-1.44	1650658500	4355	40.67	383000	383000	376500	497000	268000	382500	379026.06	10.01	0	744	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16315	140.78	1.33	12	0.10	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.68	N	298020	5000	216 억	432988	N	N	0	N	N
149	20231204	130924	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	-5500	5	-1.44	1358739000	3581	33.44	383000	383000	376500	497000	268000	382500	379430.05	10.01	0	623	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16315	140.78	1.33	12	0.08	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.68	N	298020	5000	216 억	432988	N	N	0	N	N
150	20231204	120925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378500	-4000	5	-1.05	1111325000	2926	27.33	383000	383000	378000	497000	268000	382500	379810.32	10.01	0	540	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16380	141.34	1.34	12	0.07	2678.00	283214.00	473000	20230223	-19.98	282500	20231024	33.98	473000	-19.98	20230223	282500	33.98	20231024	473000	-19.98	20230223	282500	33.98	20231024	0.68	N	298020	5000	216 억	432988	N	N	0	N	N
151	20231204	110927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380500	-2000	5	-0.52	845256500	2225	20.78	383000	383000	378000	497000	268000	382500	379890.56	10.01	0	302	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16467	142.08	1.34	12	0.05	2678.00	283214.00	473000	20230223	-19.56	282500	20231024	34.69	473000	-19.56	20230223	282500	34.69	20231024	473000	-19.56	20230223	282500	34.69	20231024	0.68	N	298020	5000	216 억	432988	N	N	0	N	N
152	20231204	100925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379000	-3500	5	-0.92	470736500	1238	11.56	383000	383000	378500	497000	268000	382500	380239.50	10.01	0	-58	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16402	141.52	1.34	12	0.03	2678.00	283214.00	473000	20230223	-19.87	282500	20231024	34.16	473000	-19.87	20230223	282500	34.16	20231024	473000	-19.87	20230223	282500	34.16	20231024	0.68	N	298020	5000	216 억	432988	N	N	0	N	N
153	20231204	090925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382500	0	3	0.00	98192500	257	2.40	383000	383000	379000	497000	268000	382500	382071.98	10.01	0	33	392833	387666	378833	373666	364833	390250	376250	216	114500	5000	290700	500	1	4327682	16553	142.83	1.35	12	0.01	2678.00	283214.00	473000	20230223	-19.13	282500	20231024	35.40	473000	-19.13	20230223	282500	35.40	20231024	473000	-19.13	20230223	282500	35.40	20231024	0.68	N	298020	5000	216 억	432988	N	N	0	N	N
154	20231201	160926	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382500	1000	2	0.26	4041300500	10699	94.28	380000	384000	370000	495500	267500	381500	377726.49	9.99	0	1904	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16553	142.83	1.35	12	0.25	2678.00	283214.00	473000	20230223	-19.13	282500	20231024	35.40	473000	-19.13	20230223	282500	35.40	20231024	473000	-19.13	20230223	282500	35.40	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N
155	20231201	150923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379500	-2000	5	-0.52	3870947500	10252	90.34	380000	384000	370000	495500	267500	381500	377579.74	9.99	0	1958	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16424	141.71	1.34	12	0.24	2678.00	283214.00	473000	20230223	-19.77	282500	20231024	34.34	473000	-19.77	20230223	282500	34.34	20231024	473000	-19.77	20230223	282500	34.34	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N
156	20231201	140922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382000	500	2	0.13	3373979500	8947	78.84	380000	384000	370000	495500	267500	381500	377107.35	9.99	0	1985	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16532	142.64	1.35	12	0.21	2678.00	283214.00	473000	20230223	-19.24	282500	20231024	35.22	473000	-19.24	20230223	282500	35.22	20231024	473000	-19.24	20230223	282500	35.22	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N
157	20231201	130925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381500	0	3	0.00	3020516000	8021	70.68	380000	384000	370000	495500	267500	381500	376575.99	9.99	0	2007	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16510	142.46	1.35	12	0.19	2678.00	283214.00	473000	20230223	-19.34	282500	20231024	35.04	473000	-19.34	20230223	282500	35.04	20231024	473000	-19.34	20230223	282500	35.04	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N
158	20231201	120931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380000	-1500	5	-0.39	2606648500	6930	61.07	380000	384000	370000	495500	267500	381500	376139.75	9.99	0	1724	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16445	141.90	1.34	12	0.16	2678.00	283214.00	473000	20230223	-19.66	282500	20231024	34.51	473000	-19.66	20230223	282500	34.51	20231024	473000	-19.66	20230223	282500	34.51	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N
159	20231201	110925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	379500	-2000	5	-0.52	2236814500	5960	52.52	380000	384000	370000	495500	267500	381500	375304.45	9.99	0	1929	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16424	141.71	1.34	12	0.14	2678.00	283214.00	473000	20230223	-19.77	282500	20231024	34.34	473000	-19.77	20230223	282500	34.34	20231024	473000	-19.77	20230223	282500	34.34	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N
160	20231201	100931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	-5500	5	-1.44	1709771500	4564	40.22	380000	384000	370000	495500	267500	381500	374621.28	9.99	0	1092	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16272	140.40	1.33	12	0.11	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N
161	20231201	090921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380500	-1000	5	-0.26	160710000	422	3.72	380000	384000	379500	495500	267500	381500	380829.38	9.99	0	125	392166	386832	382666	377332	373166	384750	375250	216	114000	5000	289940	500	1	4327682	16467	142.08	1.34	12	0.01	2678.00	283214.00	473000	20230223	-19.56	282500	20231024	34.69	473000	-19.56	20230223	282500	34.69	20231024	473000	-19.56	20230223	282500	34.69	20231024	0.65	N	298020	5000	216 억	432209	N	N	7	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History