KissMeData/002790/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	160140	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
3	20231229	150140	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
4	20231229	140139	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
5	20231229	130141	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
6	20231229	120140	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
7	20231229	110137	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
8	20231229	100137	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
9	20231229	090138	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	29250	800	2	2.81	4962406150	170293	200.42	28600	29450	28450	36950	19950	28450	29140.23	9.95	60639	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8200585	N	N	1053	N	N
10	20231228	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	800	2	2.81	4957483700	170125	200.22	28600	29450	28450	36950	19950	28450	29140.23	9.89	19041	35625	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24119	45.14	0.79	12	0.21	648.00	36939.00	45150	20230210	-35.22	24150	20230726	21.12	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	24150	21.12	20230726	0.43	N	002790	500	412 억	8158987	N	N	1053	N	N
11	20231228	150138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	850	2	2.99	4263551450	146461	172.37	28600	29400	28450	36950	19950	28450	29110.49	9.89	19041	36167	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24160	45.22	0.79	12	0.18	648.00	36939.00	45150	20230210	-35.11	24150	20230726	21.33	45150	-35.11	20230210	24150	21.33	20230726	45150	-35.11	20230210	24150	21.33	20230726	0.43	N	002790	500	412 억	8158987	N	N	364	N	N
12	20231228	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	700	2	2.46	2997659400	103233	121.50	28600	29250	28450	36950	19950	28450	29037.80	9.89	19041	30922	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24037	44.98	0.79	12	0.13	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	45150	-35.44	20230210	24150	20.70	20230726	45150	-35.44	20230210	24150	20.70	20230726	0.43	N	002790	500	412 억	8158987	N	N	364	N	N
13	20231228	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	700	2	2.46	2540520100	87506	102.99	28600	29250	28450	36950	19950	28450	29032.52	9.89	19041	27339	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	24037	44.98	0.79	12	0.11	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	45150	-35.44	20230210	24150	20.70	20230726	45150	-35.44	20230210	24150	20.70	20230726	0.43	N	002790	500	412 억	8158987	N	N	364	N	N
14	20231228	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	650	2	2.28	2101017600	72436	85.25	28600	29250	28450	36950	19950	28450	29005.16	9.89	19041	21720	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	23995	44.91	0.79	12	0.09	648.00	36939.00	45150	20230210	-35.55	24150	20230726	20.50	45150	-35.55	20230210	24150	20.50	20230726	45150	-35.55	20230210	24150	20.50	20230726	0.43	N	002790	500	412 억	8158987	N	N	364	N	N
15	20231228	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	650	2	2.28	1349155500	46598	54.84	28600	29200	28450	36950	19950	28450	28953.08	9.89	19041	14705	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	23995	44.91	0.79	12	0.06	648.00	36939.00	45150	20230210	-35.55	24150	20230726	20.50	45150	-35.55	20230210	24150	20.50	20230726	45150	-35.55	20230210	24150	20.50	20230726	0.43	N	002790	500	412 억	8158987	N	N	364	N	N
16	20231228	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	500	2	1.76	922388850	31867	37.51	28600	29200	28450	36950	19950	28450	28944.95	9.89	19041	9894	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	23872	44.68	0.78	12	0.04	648.00	36939.00	45150	20230210	-35.88	24150	20230726	19.88	45150	-35.88	20230210	24150	19.88	20230726	45150	-35.88	20230210	24150	19.88	20230726	0.43	N	002790	500	412 억	8158987	N	N	364	N	N
17	20231228	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	50	2	0.18	16990250	596	0.70	28600	28600	28450	36950	19950	28450	28507.13	9.89	19041	150	29016	28732	28366	28082	27716	28550	27900	412	8500	500	21050	50	1	82458180	23501	43.98	0.77	12	0.00	648.00	36939.00	45150	20230210	-36.88	24150	20230726	18.01	45150	-36.88	20230210	24150	18.01	20230726	45150	-36.88	20230210	24150	18.01	20230726	0.43	N	002790	500	412 억	8158987	N	N	364	N	N
18	20231227	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	-300	5	-1.04	2404140700	84929	94.00	28650	28650	28000	37350	20150	28750	28307.63	9.87	7421	-10491	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23459	43.90	0.77	12	0.10	648.00	36939.00	45150	20230210	-36.99	24150	20230726	17.81	45150	-36.99	20230210	24150	17.81	20230726	45150	-36.99	20230210	24150	17.81	20230726	0.45	N	002790	500	412 억	8141176	N	N	364	N	N
19	20231227	150138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	-300	5	-1.04	2183381450	77170	85.41	28650	28650	28000	37350	20150	28750	28293.13	9.87	7421	-9475	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23459	43.90	0.77	12	0.09	648.00	36939.00	45150	20230210	-36.99	24150	20230726	17.81	45150	-36.99	20230210	24150	17.81	20230726	45150	-36.99	20230210	24150	17.81	20230726	0.45	N	002790	500	412 억	8141176	N	N	219	N	N
20	20231227	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28350	-400	5	-1.39	1864611100	65930	72.97	28650	28650	28000	37350	20150	28750	28281.67	9.87	7421	-9130	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23377	43.75	0.77	12	0.08	648.00	36939.00	45150	20230210	-37.21	24150	20230726	17.39	45150	-37.21	20230210	24150	17.39	20230726	45150	-37.21	20230210	24150	17.39	20230726	0.45	N	002790	500	412 억	8141176	N	N	219	N	N
21	20231227	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	-350	5	-1.22	1573966100	55667	61.61	28650	28650	28000	37350	20150	28750	28274.66	9.87	7421	-9972	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23418	43.83	0.77	12	0.07	648.00	36939.00	45150	20230210	-37.10	24150	20230726	17.60	45150	-37.10	20230210	24150	17.60	20230726	45150	-37.10	20230210	24150	17.60	20230726	0.45	N	002790	500	412 억	8141176	N	N	219	N	N
22	20231227	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28350	-400	5	-1.39	1355716200	47962	53.09	28650	28650	28000	37350	20150	28750	28266.46	9.87	7421	-11115	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23377	43.75	0.77	12	0.06	648.00	36939.00	45150	20230210	-37.21	24150	20230726	17.39	45150	-37.21	20230210	24150	17.39	20230726	45150	-37.21	20230210	24150	17.39	20230726	0.45	N	002790	500	412 억	8141176	N	N	219	N	N
23	20231227	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	-350	5	-1.22	1079883850	38233	42.32	28650	28650	28000	37350	20150	28750	28244.80	9.87	7421	-10420	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23418	43.83	0.77	12	0.05	648.00	36939.00	45150	20230210	-37.10	24150	20230726	17.60	45150	-37.10	20230210	24150	17.60	20230726	45150	-37.10	20230210	24150	17.60	20230726	0.45	N	002790	500	412 억	8141176	N	N	219	N	N
24	20231227	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-700	5	-2.43	712046200	25198	27.89	28650	28650	28000	37350	20150	28750	28258.02	9.87	7421	-9353	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23130	43.29	0.76	12	0.03	648.00	36939.00	45150	20230210	-37.87	24150	20230726	16.15	45150	-37.87	20230210	24150	16.15	20230726	45150	-37.87	20230210	24150	16.15	20230726	0.45	N	002790	500	412 억	8141176	N	N	219	N	N
25	20231227	090137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	-350	5	-1.22	16045500	562	0.62	28650	28650	28400	37350	20150	28750	28550.36	9.87	7421	-434	29550	29150	28800	28400	28050	28975	28225	412	8600	500	21270	50	1	82458180	23418	43.83	0.77	12	0.00	648.00	36939.00	45150	20230210	-37.10	24150	20230726	17.60	45150	-37.10	20230210	24150	17.60	20230726	45150	-37.10	20230210	24150	17.60	20230726	0.45	N	002790	500	412 억	8141176	N	N	219	N	N
26	20231226	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	150	2	0.52	2592102450	90334	89.66	28850	29200	28450	37150	20050	28600	28694.59	9.90	-7153	9741	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23707	44.37	0.78	12	0.11	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.44	N	002790	500	412 억	8160168	N	N	219	N	N
27	20231226	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	200	2	0.70	2349257650	81884	81.28	28850	29200	28450	37150	20050	28600	28690.10	9.90	-7153	6773	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23748	44.44	0.78	12	0.10	648.00	36939.00	45150	20230210	-36.21	24150	20230726	19.25	45150	-36.21	20230210	24150	19.25	20230726	45150	-36.21	20230210	24150	19.25	20230726	0.44	N	002790	500	412 억	8160168	N	N	318	N	N
28	20231226	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	50	2	0.17	1876453600	65421	64.94	28850	29200	28450	37150	20050	28600	28682.78	9.90	-7153	4387	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23624	44.21	0.78	12	0.08	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.44	N	002790	500	412 억	8160168	N	N	318	N	N
29	20231226	130137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	0	3	0.00	1515650550	52845	52.45	28850	29200	28450	37150	20050	28600	28681.10	9.90	-7153	2831	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23583	44.14	0.77	12	0.06	648.00	36939.00	45150	20230210	-36.66	24150	20230726	18.43	45150	-36.66	20230210	24150	18.43	20230726	45150	-36.66	20230210	24150	18.43	20230726	0.44	N	002790	500	412 억	8160168	N	N	318	N	N
30	20231226	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	-50	5	-0.17	1162795200	40538	40.24	28850	29200	28450	37150	20050	28600	28684.14	9.90	-7153	-1581	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23542	44.06	0.77	12	0.05	648.00	36939.00	45150	20230210	-36.77	24150	20230726	18.22	45150	-36.77	20230210	24150	18.22	20230726	45150	-36.77	20230210	24150	18.22	20230726	0.44	N	002790	500	412 억	8160168	N	N	318	N	N
31	20231226	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	50	2	0.17	907960050	31630	31.40	28850	29200	28450	37150	20050	28600	28705.76	9.90	-7153	-2891	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23624	44.21	0.78	12	0.04	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.44	N	002790	500	412 억	8160168	N	N	318	N	N
32	20231226	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	-100	5	-0.35	622156400	21632	21.47	28850	29200	28450	37150	20050	28600	28761.15	9.90	-7153	-4752	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23501	43.98	0.77	12	0.03	648.00	36939.00	45150	20230210	-36.88	24150	20230726	18.01	45150	-36.88	20230210	24150	18.01	20230726	45150	-36.88	20230210	24150	18.01	20230726	0.44	N	002790	500	412 억	8160168	N	N	318	N	N
33	20231226	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	50	2	0.17	45195600	1568	1.56	28850	28900	28650	37150	20050	28600	28828.09	9.90	-7153	803	29233	28916	28733	28416	28233	28825	28325	412	8550	500	21160	50	1	82458180	23624	44.21	0.78	12	0.00	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.44	N	002790	500	412 억	8160168	N	N	318	N	N
34	20231222	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-350	5	-1.21	2883294050	100403	102.29	28800	29050	28550	37600	20300	28950	28717.42	10.01	9694	24392	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23583	44.14	0.77	12	0.12	648.00	36939.00	45150	20230210	-36.66	24150	20230726	18.43	45150	-36.66	20230210	24150	18.43	20230726	45150	-36.66	20230210	24150	18.43	20230726	0.45	N	002790	500	412 억	8254646	N	N	318	N	N
35	20231222	150137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	-300	5	-1.04	2651848050	92318	94.06	28800	29050	28550	37600	20300	28950	28725.15	10.01	9694	22530	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23624	44.21	0.78	12	0.11	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.45	N	002790	500	412 억	8254646	N	N	740	N	N
36	20231222	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	-300	5	-1.04	2017136500	70145	71.46	28800	29050	28600	37600	20300	28950	28756.67	10.01	9694	16140	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23624	44.21	0.78	12	0.09	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.45	N	002790	500	412 억	8254646	N	N	740	N	N
37	20231222	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	-200	5	-0.69	1678145050	58322	59.42	28800	29050	28650	37600	20300	28950	28773.79	10.01	9694	12150	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23707	44.37	0.78	12	0.07	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.45	N	002790	500	412 억	8254646	N	N	740	N	N
38	20231222	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	-200	5	-0.69	1268934900	44066	44.90	28800	29050	28650	37600	20300	28950	28796.24	10.01	9694	6821	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23707	44.37	0.78	12	0.05	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.45	N	002790	500	412 억	8254646	N	N	740	N	N
39	20231222	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	-150	5	-0.52	714883800	24803	25.27	28800	29050	28750	37600	20300	28950	28822.47	10.01	9694	2933	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23748	44.44	0.78	12	0.03	648.00	36939.00	45150	20230210	-36.21	24150	20230726	19.25	45150	-36.21	20230210	24150	19.25	20230726	45150	-36.21	20230210	24150	19.25	20230726	0.45	N	002790	500	412 억	8254646	N	N	740	N	N
40	20231222	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	-100	5	-0.35	335705500	11634	11.85	28800	29050	28750	37600	20300	28950	28855.55	10.01	9694	1840	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23789	44.52	0.78	12	0.01	648.00	36939.00	45150	20230210	-36.10	24150	20230726	19.46	45150	-36.10	20230210	24150	19.46	20230726	45150	-36.10	20230210	24150	19.46	20230726	0.45	N	002790	500	412 억	8254646	N	N	740	N	N
41	20231222	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29050	100	2	0.35	39830350	1381	1.41	28800	29050	28800	37600	20300	28950	28841.67	10.01	9694	226	29450	29200	28950	28700	28450	29325	28825	412	8650	500	21420	50	1	82458180	23954	44.83	0.79	12	0.00	648.00	36939.00	45150	20230210	-35.66	24150	20230726	20.29	45150	-35.66	20230210	24150	20.29	20230726	45150	-35.66	20230210	24150	20.29	20230726	0.45	N	002790	500	412 억	8254646	N	N	740	N	N
42	20231221	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	-250	5	-0.86	2818864500	97726	101.27	28900	29200	28700	37950	20450	29200	28844.50	9.94	-4741	9982	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23872	44.68	0.78	12	0.12	648.00	36939.00	45150	20230210	-35.88	24150	20230726	19.88	45150	-35.88	20230210	24150	19.88	20230726	45150	-35.88	20230210	24150	19.88	20230726	0.46	N	002790	500	412 억	8194427	N	N	740	N	N
43	20231221	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	-450	5	-1.54	2470610650	85669	88.77	28900	29200	28700	37950	20450	29200	28839.03	9.94	-4741	8880	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23707	44.37	0.78	12	0.10	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.46	N	002790	500	412 억	8194427	N	N	217	N	N
44	20231221	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	-400	5	-1.37	1698376850	58846	60.98	28900	29200	28700	37950	20450	29200	28861.38	9.94	-4741	3795	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23748	44.44	0.78	12	0.07	648.00	36939.00	45150	20230210	-36.21	24150	20230726	19.25	45150	-36.21	20230210	24150	19.25	20230726	45150	-36.21	20230210	24150	19.25	20230726	0.46	N	002790	500	412 억	8194427	N	N	217	N	N
45	20231221	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	-350	5	-1.20	1140388700	39493	40.92	28900	29200	28700	37950	20450	29200	28875.72	9.94	-4741	3077	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23789	44.52	0.78	12	0.05	648.00	36939.00	45150	20230210	-36.10	24150	20230726	19.46	45150	-36.10	20230210	24150	19.46	20230726	45150	-36.10	20230210	24150	19.46	20230726	0.46	N	002790	500	412 억	8194427	N	N	217	N	N
46	20231221	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	-300	5	-1.03	948548250	32849	34.04	28900	29200	28700	37950	20450	29200	28876.02	9.94	-4741	2316	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23830	44.60	0.78	12	0.04	648.00	36939.00	45150	20230210	-35.99	24150	20230726	19.67	45150	-35.99	20230210	24150	19.67	20230726	45150	-35.99	20230210	24150	19.67	20230726	0.46	N	002790	500	412 억	8194427	N	N	217	N	N
47	20231221	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	-450	5	-1.54	701614900	24291	25.17	28900	29200	28700	37950	20450	29200	28883.74	9.94	-4741	509	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23707	44.37	0.78	12	0.03	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.46	N	002790	500	412 억	8194427	N	N	217	N	N
48	20231221	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	-300	5	-1.03	338322050	11696	12.12	28900	29200	28700	37950	20450	29200	28926.30	9.94	-4741	-664	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23830	44.60	0.78	12	0.01	648.00	36939.00	45150	20230210	-35.99	24150	20230726	19.67	45150	-35.99	20230210	24150	19.67	20230726	45150	-35.99	20230210	24150	19.67	20230726	0.46	N	002790	500	412 억	8194427	N	N	217	N	N
49	20231221	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	-400	5	-1.37	62208650	2158	2.24	28900	28950	28750	37950	20450	29200	28826.99	9.94	-4741	-1792	29466	29332	29166	29032	28866	29400	29100	412	8750	500	21600	50	1	82458180	23748	44.44	0.78	12	0.00	648.00	36939.00	45150	20230210	-36.21	24150	20230726	19.25	45150	-36.21	20230210	24150	19.25	20230726	45150	-36.21	20230210	24150	19.25	20230726	0.46	N	002790	500	412 억	8194427	N	N	217	N	N
50	20231220	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	50	2	0.17	2801662950	96056	88.75	29100	29300	29000	37850	20450	29150	29166.93	9.96	5146	23509	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	24078	45.06	0.79	12	0.12	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	45150	-35.33	20230210	24150	20.91	20230726	45150	-35.33	20230210	24150	20.91	20230726	0.46	N	002790	500	412 억	8209311	N	N	217	N	N
51	20231220	150139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	0	3	0.00	2445668500	83852	77.48	29100	29300	29000	37850	20450	29150	29166.51	9.96	5146	22400	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	24037	44.98	0.79	12	0.10	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	45150	-35.44	20230210	24150	20.70	20230726	45150	-35.44	20230210	24150	20.70	20230726	0.46	N	002790	500	412 억	8209311	N	N	1056	N	N
52	20231220	140141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	0	3	0.00	1941706000	66561	61.50	29100	29300	29000	37850	20450	29150	29171.85	9.96	5146	23879	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	24037	44.98	0.79	12	0.08	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	45150	-35.44	20230210	24150	20.70	20230726	45150	-35.44	20230210	24150	20.70	20230726	0.46	N	002790	500	412 억	8209311	N	N	1056	N	N
53	20231220	130141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	50	2	0.17	1650896250	56599	52.30	29100	29300	29000	37850	20450	29150	29168.32	9.96	5146	18839	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	24078	45.06	0.79	12	0.07	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	45150	-35.33	20230210	24150	20.91	20230726	45150	-35.33	20230210	24150	20.91	20230726	0.46	N	002790	500	412 억	8209311	N	N	1056	N	N
54	20231220	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	-50	5	-0.17	1344325100	46082	42.58	29100	29300	29000	37850	20450	29150	29172.50	9.96	5146	12147	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	23995	44.91	0.79	12	0.06	648.00	36939.00	45150	20230210	-35.55	24150	20230726	20.50	45150	-35.55	20230210	24150	20.50	20230726	45150	-35.55	20230210	24150	20.50	20230726	0.46	N	002790	500	412 억	8209311	N	N	1056	N	N
55	20231220	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	-50	5	-0.17	1054719850	36142	33.39	29100	29300	29000	37850	20450	29150	29182.74	9.96	5146	8718	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	23995	44.91	0.79	12	0.04	648.00	36939.00	45150	20230210	-35.55	24150	20230726	20.50	45150	-35.55	20230210	24150	20.50	20230726	45150	-35.55	20230210	24150	20.50	20230726	0.46	N	002790	500	412 억	8209311	N	N	1056	N	N
56	20231220	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	50	2	0.17	629070050	21554	19.92	29100	29300	29000	37850	20450	29150	29185.91	9.96	5146	5898	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	24078	45.06	0.79	12	0.03	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	45150	-35.33	20230210	24150	20.91	20230726	45150	-35.33	20230210	24150	20.91	20230726	0.46	N	002790	500	412 억	8209311	N	N	1056	N	N
57	20231220	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	50	2	0.17	32587000	1119	1.03	29100	29200	29100	37850	20450	29150	29119.23	9.96	5146	475	29550	29350	28950	28750	28350	29450	28850	412	8700	500	21570	50	1	82458180	24078	45.06	0.79	12	0.00	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	45150	-35.33	20230210	24150	20.91	20230726	45150	-35.33	20230210	24150	20.91	20230726	0.46	N	002790	500	412 억	8209311	N	N	1056	N	N
58	20231219	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	500	2	1.75	3105926100	107163	116.33	28600	29150	28550	37200	20100	28650	28982.73	9.90	-28202	14250	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	24037	44.98	0.79	12	0.13	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	45150	-35.44	20230210	24150	20.70	20230726	45150	-35.44	20230210	24150	20.70	20230726	0.47	N	002790	500	412 억	8159754	N	N	1056	N	N
59	20231219	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	450	2	1.57	2671217700	92233	100.13	28600	29150	28550	37200	20100	28650	28961.63	9.90	-28202	14925	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	23995	44.91	0.79	12	0.11	648.00	36939.00	45150	20230210	-35.55	24150	20230726	20.50	45150	-35.55	20230210	24150	20.50	20230726	45150	-35.55	20230210	24150	20.50	20230726	0.47	N	002790	500	412 억	8159754	N	N	850	N	N
60	20231219	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	450	2	1.57	2078452500	71855	78.00	28600	29100	28550	37200	20100	28650	28925.65	9.90	-28202	14643	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	23995	44.91	0.79	12	0.09	648.00	36939.00	45150	20230210	-35.55	24150	20230726	20.50	45150	-35.55	20230210	24150	20.50	20230726	45150	-35.55	20230210	24150	20.50	20230726	0.47	N	002790	500	412 억	8159754	N	N	850	N	N
61	20231219	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	350	2	1.22	1647604550	57021	61.90	28600	29100	28550	37200	20100	28650	28894.70	9.90	-28202	12637	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	23913	44.75	0.79	12	0.07	648.00	36939.00	45150	20230210	-35.77	24150	20230726	20.08	45150	-35.77	20230210	24150	20.08	20230726	45150	-35.77	20230210	24150	20.08	20230726	0.47	N	002790	500	412 억	8159754	N	N	850	N	N
62	20231219	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	350	2	1.22	1303464700	45153	49.02	28600	29100	28550	37200	20100	28650	28867.73	9.90	-28202	9975	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	23913	44.75	0.79	12	0.05	648.00	36939.00	45150	20230210	-35.77	24150	20230726	20.08	45150	-35.77	20230210	24150	20.08	20230726	45150	-35.77	20230210	24150	20.08	20230726	0.47	N	002790	500	412 억	8159754	N	N	850	N	N
63	20231219	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	200	2	0.70	929042200	32233	34.99	28600	29050	28550	37200	20100	28650	28822.70	9.90	-28202	5979	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	23789	44.52	0.78	12	0.04	648.00	36939.00	45150	20230210	-36.10	24150	20230726	19.46	45150	-36.10	20230210	24150	19.46	20230726	45150	-36.10	20230210	24150	19.46	20230726	0.47	N	002790	500	412 억	8159754	N	N	850	N	N
64	20231219	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	150	2	0.52	557245450	19353	21.01	28600	29050	28550	37200	20100	28650	28793.75	9.90	-28202	1828	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	23748	44.44	0.78	12	0.02	648.00	36939.00	45150	20230210	-36.21	24150	20230726	19.25	45150	-36.21	20230210	24150	19.25	20230726	45150	-36.21	20230210	24150	19.25	20230726	0.47	N	002790	500	412 억	8159754	N	N	850	N	N
65	20231219	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-50	5	-0.17	28289750	989	1.07	28600	28650	28550	37200	20100	28650	28604.40	9.90	-28202	210	29750	29200	28850	28300	27950	29025	28125	412	8550	500	21200	50	1	82458180	23583	44.14	0.77	12	0.00	648.00	36939.00	45150	20230210	-36.66	24150	20230726	18.43	45150	-36.66	20230210	24150	18.43	20230726	45150	-36.66	20230210	24150	18.43	20230726	0.47	N	002790	500	412 억	8159754	N	N	850	N	N
66	20231218	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	-50	5	-0.17	2645560050	91729	65.47	28700	29400	28500	37300	20100	28700	28841.06	9.92	-14533	3380	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23624	44.21	0.78	12	0.11	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.47	N	002790	500	412 억	8183665	N	N	850	N	N
67	20231218	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	0	3	0.00	2317517050	80283	57.30	28700	29400	28500	37300	20100	28700	28866.85	9.92	-14533	-997	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23665	44.29	0.78	12	0.10	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.47	N	002790	500	412 억	8183665	N	N	3171	N	N
68	20231218	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	150	2	0.52	2083393800	72159	51.51	28700	29400	28500	37300	20100	28700	28872.27	9.92	-14533	1383	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23789	44.52	0.78	12	0.09	648.00	36939.00	45150	20230210	-36.10	24150	20230726	19.46	45150	-36.10	20230210	24150	19.46	20230726	45150	-36.10	20230210	24150	19.46	20230726	0.47	N	002790	500	412 억	8183665	N	N	3171	N	N
69	20231218	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	0	3	0.00	1786210050	61821	44.13	28700	29400	28500	37300	20100	28700	28893.26	9.92	-14533	-132	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23665	44.29	0.78	12	0.07	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.47	N	002790	500	412 억	8183665	N	N	3171	N	N
70	20231218	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	50	2	0.17	1574638750	54431	38.85	28700	29400	28500	37300	20100	28700	28929.08	9.92	-14533	-1895	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23707	44.37	0.78	12	0.07	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.47	N	002790	500	412 억	8183665	N	N	3171	N	N
71	20231218	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	50	2	0.17	1396201050	48221	34.42	28700	29400	28500	37300	20100	28700	28954.21	9.92	-14533	-698	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23707	44.37	0.78	12	0.06	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.47	N	002790	500	412 억	8183665	N	N	3171	N	N
72	20231218	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	300	2	1.05	1061494850	36558	26.09	28700	29400	28500	37300	20100	28700	29035.91	9.92	-14533	1700	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23913	44.75	0.79	12	0.04	648.00	36939.00	45150	20230210	-35.77	24150	20230726	20.08	45150	-35.77	20230210	24150	20.08	20230726	45150	-35.77	20230210	24150	20.08	20230726	0.47	N	002790	500	412 억	8183665	N	N	3171	N	N
73	20231218	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	-50	5	-0.17	32970800	1149	0.82	28700	28750	28650	37300	20100	28700	28695.21	9.92	-14533	-51	29066	28882	28666	28482	28266	28975	28575	412	8600	500	21230	50	1	82458180	23624	44.21	0.78	12	0.00	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.47	N	002790	500	412 억	8183665	N	N	3171	N	N
74	20231215	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	50	2	0.17	3928007550	137036	43.05	28550	28850	28450	37200	20100	28650	28664.02	9.96	-4806	2190	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23665	44.29	0.78	12	0.17	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.50	N	002790	500	412 억	8208882	N	N	3171	N	N
75	20231215	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-50	5	-0.17	3195710250	111515	35.03	28550	28850	28450	37200	20100	28650	28657.22	9.96	-4806	36	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23583	44.14	0.77	12	0.14	648.00	36939.00	45150	20230210	-36.66	24150	20230726	18.43	45150	-36.66	20230210	24150	18.43	20230726	45150	-36.66	20230210	24150	18.43	20230726	0.50	N	002790	500	412 억	8208882	N	N	7345	N	N
76	20231215	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	50	2	0.17	2664950400	93005	29.22	28550	28850	28450	37200	20100	28650	28653.84	9.96	-4806	2820	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23665	44.29	0.78	12	0.11	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.50	N	002790	500	412 억	8208882	N	N	7345	N	N
77	20231215	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	50	2	0.17	2074111700	72439	22.76	28550	28800	28450	37200	20100	28650	28632.53	9.96	-4806	-1363	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23665	44.29	0.78	12	0.09	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.50	N	002790	500	412 억	8208882	N	N	7345	N	N
78	20231215	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	50	2	0.17	1726520450	60318	18.95	28550	28800	28450	37200	20100	28650	28623.64	9.96	-4806	-3107	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23665	44.29	0.78	12	0.07	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.50	N	002790	500	412 억	8208882	N	N	7345	N	N
79	20231215	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	50	2	0.17	1084567700	37914	11.91	28550	28800	28450	37200	20100	28650	28606.00	9.96	-4806	-293	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23665	44.29	0.78	12	0.05	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.50	N	002790	500	412 억	8208882	N	N	7345	N	N
80	20231215	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-50	5	-0.17	759000600	26539	8.34	28550	28800	28450	37200	20100	28650	28599.44	9.96	-4806	-804	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23583	44.14	0.77	12	0.03	648.00	36939.00	45150	20230210	-36.66	24150	20230726	18.43	45150	-36.66	20230210	24150	18.43	20230726	45150	-36.66	20230210	24150	18.43	20230726	0.50	N	002790	500	412 억	8208882	N	N	7345	N	N
81	20231215	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	-100	5	-0.35	40229300	1406	0.44	28550	28800	28550	37200	20100	28650	28612.59	9.96	-4806	72	29516	29082	28516	28082	27516	29300	28300	412	8550	500	21200	50	1	82458180	23542	44.06	0.77	12	0.00	648.00	36939.00	45150	20230210	-36.77	24150	20230726	18.22	45150	-36.77	20230210	24150	18.22	20230726	45150	-36.77	20230210	24150	18.22	20230726	0.50	N	002790	500	412 억	8208882	N	N	7345	N	N
82	20231214	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	700	2	2.50	9096977200	317704	115.03	28200	28950	27950	36300	19600	27950	28633.46	9.95	21158	35704	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23624	44.21	0.78	12	0.39	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.48	N	002790	500	412 억	8206236	N	N	7345	N	N
83	20231214	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	800	2	2.86	7028642700	245544	88.90	28200	28950	27950	36300	19600	27950	28624.78	9.95	21158	7288	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23707	44.37	0.78	12	0.30	648.00	36939.00	45150	20230210	-36.32	24150	20230726	19.05	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24150	19.05	20230726	0.48	N	002790	500	412 억	8206236	N	N	642	N	N
84	20231214	140138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	950	2	3.40	5861670150	205036	74.23	28200	28950	27950	36300	19600	27950	28588.49	9.95	21158	13125	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23830	44.60	0.78	12	0.25	648.00	36939.00	45150	20230210	-35.99	24150	20230726	19.67	45150	-35.99	20230210	24150	19.67	20230726	45150	-35.99	20230210	24150	19.67	20230726	0.48	N	002790	500	412 억	8206236	N	N	642	N	N
85	20231214	130137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	650	2	2.33	4775215300	167339	60.59	28200	28800	27950	36300	19600	27950	28536.18	9.95	21158	12192	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23583	44.14	0.77	12	0.20	648.00	36939.00	45150	20230210	-36.66	24150	20230726	18.43	45150	-36.66	20230210	24150	18.43	20230726	45150	-36.66	20230210	24150	18.43	20230726	0.48	N	002790	500	412 억	8206236	N	N	642	N	N
86	20231214	120138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	750	2	2.68	4268151050	149669	54.19	28200	28800	27950	36300	19600	27950	28517.27	9.95	21158	16856	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23665	44.29	0.78	12	0.18	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.48	N	002790	500	412 억	8206236	N	N	642	N	N
87	20231214	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	750	2	2.68	3164924500	111241	40.28	28200	28800	27950	36300	19600	27950	28451.06	9.95	21158	6155	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23665	44.29	0.78	12	0.13	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.48	N	002790	500	412 억	8206236	N	N	642	N	N
88	20231214	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	700	2	2.50	2257162250	79502	28.78	28200	28800	27950	36300	19600	27950	28391.26	9.95	21158	4331	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23624	44.21	0.78	12	0.10	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.48	N	002790	500	412 억	8206236	N	N	642	N	N
89	20231214	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	100	2	0.36	121602300	4321	1.56	28200	28200	28000	36300	19600	27950	28142.17	9.95	21158	-525	28683	28316	27733	27366	26783	28500	27550	412	8350	500	20680	50	1	82458180	23130	43.29	0.76	12	0.01	648.00	36939.00	45150	20230210	-37.87	24150	20230726	16.15	45150	-37.87	20230210	24150	16.15	20230726	45150	-37.87	20230210	24150	16.15	20230726	0.48	N	002790	500	412 억	8206236	N	N	642	N	N
90	20231213	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27950	850	2	3.14	7639708300	275558	144.90	27300	28100	27150	35200	19000	27100	27723.97	9.95	1544	-20548	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	23047	43.13	0.76	12	0.33	648.00	36939.00	45150	20230210	-38.10	24150	20230726	15.73	45150	-38.10	20230210	24150	15.73	20230726	45150	-38.10	20230210	24150	15.73	20230726	0.47	N	002790	500	412 억	8203465	N	N	642	N	N
91	20231213	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28100	1000	2	3.69	6757038300	244066	128.34	27300	28100	27150	35200	19000	27100	27685.29	9.95	1544	-9521	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	23171	43.36	0.76	12	0.30	648.00	36939.00	45150	20230210	-37.76	24150	20230726	16.36	45150	-37.76	20230210	24150	16.36	20230726	45150	-37.76	20230210	24150	16.36	20230726	0.47	N	002790	500	412 억	8203465	N	N	821	N	N
92	20231213	140138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	650	2	2.40	4408252350	160008	84.14	27300	27950	27150	35200	19000	27100	27550.20	9.95	1544	10352	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	22882	42.82	0.75	12	0.19	648.00	36939.00	45150	20230210	-38.54	24150	20230726	14.91	45150	-38.54	20230210	24150	14.91	20230726	45150	-38.54	20230210	24150	14.91	20230726	0.47	N	002790	500	412 억	8203465	N	N	821	N	N
93	20231213	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27550	450	2	1.66	1958318500	71646	37.67	27300	27550	27150	35200	19000	27100	27333.26	9.95	1544	6257	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	22717	42.52	0.75	12	0.09	648.00	36939.00	45150	20230210	-38.98	24150	20230726	14.08	45150	-38.98	20230210	24150	14.08	20230726	45150	-38.98	20230210	24150	14.08	20230726	0.47	N	002790	500	412 억	8203465	N	N	821	N	N
94	20231213	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	300	2	1.11	1310741550	48064	25.27	27300	27400	27150	35200	19000	27100	27270.75	9.95	1544	4974	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	22594	42.28	0.74	12	0.06	648.00	36939.00	45150	20230210	-39.31	24150	20230726	13.46	45150	-39.31	20230210	24150	13.46	20230726	45150	-39.31	20230210	24150	13.46	20230726	0.47	N	002790	500	412 억	8203465	N	N	821	N	N
95	20231213	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	200	2	0.74	966080350	35437	18.63	27300	27400	27150	35200	19000	27100	27261.91	9.95	1544	6781	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	22511	42.13	0.74	12	0.04	648.00	36939.00	45150	20230210	-39.53	24150	20230726	13.04	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	24150	13.04	20230726	0.47	N	002790	500	412 억	8203465	N	N	821	N	N
96	20231213	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	200	2	0.74	535694200	19648	10.33	27300	27400	27150	35200	19000	27100	27264.57	9.95	1544	3740	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	22511	42.13	0.74	12	0.02	648.00	36939.00	45150	20230210	-39.53	24150	20230726	13.04	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	24150	13.04	20230726	0.47	N	002790	500	412 억	8203465	N	N	821	N	N
97	20231213	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	200	2	0.74	23527850	861	0.45	27300	27400	27200	35200	19000	27100	27326.19	9.95	1544	312	28200	27650	27100	26550	26000	27375	26275	412	8100	500	20050	50	1	82458180	22511	42.13	0.74	12	0.00	648.00	36939.00	45150	20230210	-39.53	24150	20230726	13.04	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	24150	13.04	20230726	0.47	N	002790	500	412 억	8203465	N	N	821	N	N
98	20231212	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-150	5	-0.55	5125822600	189738	314.78	27300	27650	26550	35400	19100	27250	27015.26	9.98	-10	6412	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22346	41.82	0.73	12	0.23	648.00	36939.00	45150	20230210	-39.98	24150	20230726	12.22	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.49	N	002790	500	412 억	8228555	N	N	821	N	N
99	20231212	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	0	3	0.00	4806864200	177990	295.29	27300	27650	26550	35400	19100	27250	27006.37	9.98	-10	8039	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22470	42.05	0.74	12	0.22	648.00	36939.00	45150	20230210	-39.65	24150	20230726	12.84	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	24150	12.84	20230726	0.49	N	002790	500	412 억	8228555	N	N	416	N	N
100	20231212	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-150	5	-0.55	4445867400	164716	273.27	27300	27650	26550	35400	19100	27250	26991.11	9.98	-10	7239	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22346	41.82	0.73	12	0.20	648.00	36939.00	45150	20230210	-39.98	24150	20230726	12.22	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.49	N	002790	500	412 억	8228555	N	N	416	N	N
101	20231212	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-150	5	-0.55	4090328750	151620	251.54	27300	27650	26550	35400	19100	27250	26977.50	9.98	-10	7064	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22346	41.82	0.73	12	0.18	648.00	36939.00	45150	20230210	-39.98	24150	20230726	12.22	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.49	N	002790	500	412 억	8228555	N	N	416	N	N
102	20231212	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-150	5	-0.55	3944999150	146260	242.65	27300	27650	26550	35400	19100	27250	26972.51	9.98	-10	5547	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22346	41.82	0.73	12	0.18	648.00	36939.00	45150	20230210	-39.98	24150	20230726	12.22	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.49	N	002790	500	412 억	8228555	N	N	416	N	N
103	20231212	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-150	5	-0.55	3621248050	134311	222.83	27300	27650	26550	35400	19100	27250	26961.66	9.98	-10	1608	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22346	41.82	0.73	12	0.16	648.00	36939.00	45150	20230210	-39.98	24150	20230726	12.22	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.49	N	002790	500	412 억	8228555	N	N	416	N	N
104	20231212	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	-500	5	-1.83	2683411950	99506	165.08	27300	27650	26550	35400	19100	27250	26967.34	9.98	-10	-13776	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22058	41.28	0.72	12	0.12	648.00	36939.00	45150	20230210	-40.75	24150	20230726	10.77	45150	-40.75	20230210	24150	10.77	20230726	45150	-40.75	20230210	24150	10.77	20230726	0.49	N	002790	500	412 억	8228555	N	N	416	N	N
105	20231212	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	150	2	0.55	55011300	2009	3.33	27300	27500	27250	35400	19100	27250	27382.43	9.98	-10	83	27550	27400	27200	27050	26850	27425	27075	412	8150	500	20160	50	1	82458180	22594	42.28	0.74	12	0.00	648.00	36939.00	45150	20230210	-39.31	24150	20230726	13.46	45150	-39.31	20230210	24150	13.46	20230726	45150	-39.31	20230210	24150	13.46	20230726	0.49	N	002790	500	412 억	8228555	N	N	416	N	N
106	20231211	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	100	2	0.37	1634236350	60090	68.77	27250	27350	27000	35250	19050	27150	27196.40	9.98	-7003	-183	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22470	42.05	0.74	12	0.07	648.00	36939.00	45150	20230210	-39.65	24150	20230726	12.84	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	24150	12.84	20230726	0.45	N	002790	500	412 억	8231119	N	N	416	N	N
107	20231211	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	150	2	0.55	1331460100	48986	56.06	27250	27350	27000	35250	19050	27150	27180.42	9.98	-7003	-6187	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22511	42.13	0.74	12	0.06	648.00	36939.00	45150	20230210	-39.53	24150	20230726	13.04	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	24150	13.04	20230726	0.45	N	002790	500	412 억	8231119	N	N	0	N	N
108	20231211	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	50	2	0.18	1190865750	43825	50.16	27250	27350	27000	35250	19050	27150	27173.21	9.98	-7003	-7211	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22429	41.98	0.74	12	0.05	648.00	36939.00	45150	20230210	-39.76	24150	20230726	12.63	45150	-39.76	20230210	24150	12.63	20230726	45150	-39.76	20230210	24150	12.63	20230726	0.45	N	002790	500	412 억	8231119	N	N	0	N	N
109	20231211	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-50	5	-0.18	996505650	36679	41.98	27250	27350	27000	35250	19050	27150	27168.29	9.98	-7003	-7538	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22346	41.82	0.73	12	0.04	648.00	36939.00	45150	20230210	-39.98	24150	20230726	12.22	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.45	N	002790	500	412 억	8231119	N	N	0	N	N
110	20231211	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	-150	5	-0.55	868757450	31957	36.57	27250	27350	27000	35250	19050	27150	27185.20	9.98	-7003	-7647	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22264	41.67	0.73	12	0.04	648.00	36939.00	45150	20230210	-40.20	24150	20230726	11.80	45150	-40.20	20230210	24150	11.80	20230726	45150	-40.20	20230210	24150	11.80	20230726	0.45	N	002790	500	412 억	8231119	N	N	0	N	N
111	20231211	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	150	2	0.55	461194050	16942	19.39	27250	27350	27150	35250	19050	27150	27221.94	9.98	-7003	-1510	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22511	42.13	0.74	12	0.02	648.00	36939.00	45150	20230210	-39.53	24150	20230726	13.04	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	24150	13.04	20230726	0.45	N	002790	500	412 억	8231119	N	N	0	N	N
112	20231211	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	50	2	0.18	302235500	11108	12.71	27250	27300	27150	35250	19050	27150	27208.81	9.98	-7003	-492	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22429	41.98	0.74	12	0.01	648.00	36939.00	45150	20230210	-39.76	24150	20230726	12.63	45150	-39.76	20230210	24150	12.63	20230726	45150	-39.76	20230210	24150	12.63	20230726	0.45	N	002790	500	412 억	8231119	N	N	0	N	N
113	20231211	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	0	3	0.00	21224650	780	0.89	27250	27250	27150	35250	19050	27150	27211.09	9.98	-7003	-149	27616	27382	27066	26832	26516	27500	26950	412	8100	500	20090	50	1	82458180	22387	41.90	0.73	12	0.00	648.00	36939.00	45150	20230210	-39.87	24150	20230726	12.42	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	24150	12.42	20230726	0.45	N	002790	500	412 억	8231119	N	N	0	N	N
114	20231208	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	250	2	0.93	2356607000	87064	57.04	27000	27300	26750	34950	18850	26900	27067.34	10.07	0	17663	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22387	41.90	0.73	12	0.11	648.00	36939.00	45150	20230210	-39.87	24150	20230726	12.42	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	24150	12.42	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
115	20231208	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	250	2	0.93	2141969000	79155	51.86	27000	27300	26750	34950	18850	26900	27060.44	10.07	0	13679	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22387	41.90	0.73	12	0.10	648.00	36939.00	45150	20230210	-39.87	24150	20230726	12.42	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	24150	12.42	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
116	20231208	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	350	2	1.30	1596794200	59104	38.72	27000	27250	26750	34950	18850	26900	27016.69	10.07	0	9011	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22470	42.05	0.74	12	0.07	648.00	36939.00	45150	20230210	-39.65	24150	20230726	12.84	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	24150	12.84	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
117	20231208	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	100	2	0.37	958450050	35565	23.30	27000	27100	26750	34950	18850	26900	26949.25	10.07	0	-3375	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22264	41.67	0.73	12	0.04	648.00	36939.00	45150	20230210	-40.20	24150	20230726	11.80	45150	-40.20	20230210	24150	11.80	20230726	45150	-40.20	20230210	24150	11.80	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
118	20231208	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	100	2	0.37	810291800	30067	19.70	27000	27100	26750	34950	18850	26900	26949.54	10.07	0	-4098	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22264	41.67	0.73	12	0.04	648.00	36939.00	45150	20230210	-40.20	24150	20230726	11.80	45150	-40.20	20230210	24150	11.80	20230726	45150	-40.20	20230210	24150	11.80	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
119	20231208	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26800	-100	5	-0.37	687451050	25508	16.71	27000	27100	26800	34950	18850	26900	26950.41	10.07	0	-6167	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22099	41.36	0.73	12	0.03	648.00	36939.00	45150	20230210	-40.64	24150	20230726	10.97	45150	-40.64	20230210	24150	10.97	20230726	45150	-40.64	20230210	24150	10.97	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
120	20231208	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	150	2	0.56	375895900	13927	9.12	27000	27100	26850	34950	18850	26900	26990.44	10.07	0	-3245	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22305	41.74	0.73	12	0.02	648.00	36939.00	45150	20230210	-40.09	24150	20230726	12.01	45150	-40.09	20230210	24150	12.01	20230726	45150	-40.09	20230210	24150	12.01	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
121	20231208	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	100	2	0.37	59107550	2190	1.43	27000	27000	26900	34950	18850	26900	26989.75	10.07	0	-682	27900	27400	27150	26650	26400	27275	26525	412	8050	500	19900	50	1	82458180	22264	41.67	0.73	12	0.00	648.00	36939.00	45150	20230210	-40.20	24150	20230726	11.80	45150	-40.20	20230210	24150	11.80	20230726	45150	-40.20	20230210	24150	11.80	20230726	0.45	N	002790	500	412 억	8301119	N	N	144	N	N
122	20231207	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	-900	5	-3.24	4111562550	151630	128.59	27400	27650	26900	36100	19500	27800	27116.11	10.13	0	-41231	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22181	41.51	0.73	12	0.18	648.00	36939.00	45150	20230210	-40.42	24150	20230726	11.39	45150	-40.42	20230210	24150	11.39	20230726	45150	-40.42	20230210	24150	11.39	20230726	0.47	N	002790	500	412 억	8350635	N	N	144	N	N
123	20231207	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	-800	5	-2.88	3722935750	137204	116.36	27400	27650	26900	36100	19500	27800	27134.31	10.13	0	-40446	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22264	41.67	0.73	12	0.17	648.00	36939.00	45150	20230210	-40.20	24150	20230726	11.80	45150	-40.20	20230210	24150	11.80	20230726	45150	-40.20	20230210	24150	11.80	20230726	0.47	N	002790	500	412 억	8350635	N	N	3229	N	N
124	20231207	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	-550	5	-1.98	2131002100	78297	66.40	27400	27650	27050	36100	19500	27800	27216.91	10.13	0	-13530	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22470	42.05	0.74	12	0.09	648.00	36939.00	45150	20230210	-39.65	24150	20230726	12.84	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	24150	12.84	20230726	0.47	N	002790	500	412 억	8350635	N	N	3229	N	N
125	20231207	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	-550	5	-1.98	1574779150	57886	49.09	27400	27650	27050	36100	19500	27800	27204.84	10.13	0	-6694	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22470	42.05	0.74	12	0.07	648.00	36939.00	45150	20230210	-39.65	24150	20230726	12.84	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	24150	12.84	20230726	0.47	N	002790	500	412 억	8350635	N	N	3229	N	N
126	20231207	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	-600	5	-2.16	1457892700	53594	45.45	27400	27650	27050	36100	19500	27800	27202.54	10.13	0	-6215	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22429	41.98	0.74	12	0.06	648.00	36939.00	45150	20230210	-39.76	24150	20230726	12.63	45150	-39.76	20230210	24150	12.63	20230726	45150	-39.76	20230210	24150	12.63	20230726	0.47	N	002790	500	412 억	8350635	N	N	3229	N	N
127	20231207	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	-650	5	-2.34	1312360750	48241	40.91	27400	27650	27050	36100	19500	27800	27204.26	10.13	0	-5093	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22387	41.90	0.73	12	0.06	648.00	36939.00	45150	20230210	-39.87	24150	20230726	12.42	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	24150	12.42	20230726	0.47	N	002790	500	412 억	8350635	N	N	3229	N	N
128	20231207	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-450	5	-1.62	701131250	25725	21.82	27400	27650	27050	36100	19500	27800	27254.86	10.13	0	-2612	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22552	42.21	0.74	12	0.03	648.00	36939.00	45150	20230210	-39.42	24150	20230726	13.25	45150	-39.42	20230210	24150	13.25	20230726	45150	-39.42	20230210	24150	13.25	20230726	0.47	N	002790	500	412 억	8350635	N	N	3229	N	N
129	20231207	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27550	-250	5	-0.90	57814900	2108	1.79	27400	27650	27400	36100	19500	27800	27426.42	10.13	0	-54	28433	28116	27783	27466	27133	27950	27300	412	8300	500	20570	50	1	82458180	22717	42.52	0.75	12	0.00	648.00	36939.00	45150	20230210	-38.98	24150	20230726	14.08	45150	-38.98	20230210	24150	14.08	20230726	45150	-38.98	20230210	24150	14.08	20230726	0.47	N	002790	500	412 억	8350635	N	N	3229	N	N
130	20231206	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-100	5	-0.36	3254166450	117200	58.85	28100	28100	27450	36250	19550	27900	27765.87	10.12	0	14270	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22923	42.90	0.75	12	0.14	648.00	36939.00	45150	20230210	-38.43	24150	20230726	15.11	45150	-38.43	20230210	24150	15.11	20230726	45150	-38.43	20230210	24150	15.11	20230726	0.47	N	002790	500	412 억	8345182	N	N	3229	N	N
131	20231206	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-100	5	-0.36	2858195850	102945	51.69	28100	28100	27450	36250	19550	27900	27764.30	10.12	0	13701	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22923	42.90	0.75	12	0.12	648.00	36939.00	45150	20230210	-38.43	24150	20230726	15.11	45150	-38.43	20230210	24150	15.11	20230726	45150	-38.43	20230210	24150	15.11	20230726	0.47	N	002790	500	412 억	8345182	N	N	1385	N	N
132	20231206	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27700	-200	5	-0.72	2250681350	81057	40.70	28100	28100	27450	36250	19550	27900	27766.65	10.12	0	9785	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22841	42.75	0.75	12	0.10	648.00	36939.00	45150	20230210	-38.65	24150	20230726	14.70	45150	-38.65	20230210	24150	14.70	20230726	45150	-38.65	20230210	24150	14.70	20230726	0.47	N	002790	500	412 억	8345182	N	N	1385	N	N
133	20231206	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27850	-50	5	-0.18	1874388450	67504	33.90	28100	28100	27450	36250	19550	27900	27767.07	10.12	0	7962	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22965	42.98	0.75	12	0.08	648.00	36939.00	45150	20230210	-38.32	24150	20230726	15.32	45150	-38.32	20230210	24150	15.32	20230726	45150	-38.32	20230210	24150	15.32	20230726	0.47	N	002790	500	412 억	8345182	N	N	1385	N	N
134	20231206	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-100	5	-0.36	1582203600	57001	28.62	28100	28100	27450	36250	19550	27900	27757.47	10.12	0	4564	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22923	42.90	0.75	12	0.07	648.00	36939.00	45150	20230210	-38.43	24150	20230726	15.11	45150	-38.43	20230210	24150	15.11	20230726	45150	-38.43	20230210	24150	15.11	20230726	0.47	N	002790	500	412 억	8345182	N	N	1385	N	N
135	20231206	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-150	5	-0.54	1227927300	44270	22.23	28100	28100	27450	36250	19550	27900	27737.23	10.12	0	-686	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22882	42.82	0.75	12	0.05	648.00	36939.00	45150	20230210	-38.54	24150	20230726	14.91	45150	-38.54	20230210	24150	14.91	20230726	45150	-38.54	20230210	24150	14.91	20230726	0.47	N	002790	500	412 억	8345182	N	N	1385	N	N
136	20231206	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27650	-250	5	-0.90	748479500	27017	13.57	28100	28100	27450	36250	19550	27900	27704.02	10.12	0	-4925	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22800	42.67	0.75	12	0.03	648.00	36939.00	45150	20230210	-38.76	24150	20230726	14.49	45150	-38.76	20230210	24150	14.49	20230726	45150	-38.76	20230210	24150	14.49	20230726	0.47	N	002790	500	412 억	8345182	N	N	1385	N	N
137	20231206	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-100	5	-0.36	101034050	3617	1.82	28100	28100	27750	36250	19550	27900	27933.11	10.12	0	-1423	28566	28232	27666	27332	26766	28400	27500	412	8350	500	20640	50	1	82458180	22923	42.90	0.75	12	0.00	648.00	36939.00	45150	20230210	-38.43	24150	20230726	15.11	45150	-38.43	20230210	24150	15.11	20230726	45150	-38.43	20230210	24150	15.11	20230726	0.47	N	002790	500	412 억	8345182	N	N	1385	N	N
138	20231205	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	550	2	2.01	5519494100	198842	164.80	27200	28000	27100	35550	19150	27350	27758.15	10.05	0	56164	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	23006	43.06	0.76	12	0.24	648.00	36939.00	45150	20230210	-38.21	24150	20230726	15.53	45150	-38.21	20230210	24150	15.53	20230726	45150	-38.21	20230210	24150	15.53	20230726	0.45	N	002790	500	412 억	8290329	N	N	1385	N	N
139	20231205	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27850	500	2	1.83	4986977650	179752	148.98	27200	28000	27100	35550	19150	27350	27743.66	10.05	0	52949	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	22965	42.98	0.75	12	0.22	648.00	36939.00	45150	20230210	-38.32	24150	20230726	15.32	45150	-38.32	20230210	24150	15.32	20230726	45150	-38.32	20230210	24150	15.32	20230726	0.45	N	002790	500	412 억	8290329	N	N	307	N	N
140	20231205	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27850	500	2	1.83	3588746700	129605	107.42	27200	28000	27100	35550	19150	27350	27689.88	10.05	0	44880	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	22965	42.98	0.75	12	0.16	648.00	36939.00	45150	20230210	-38.32	24150	20230726	15.32	45150	-38.32	20230210	24150	15.32	20230726	45150	-38.32	20230210	24150	15.32	20230726	0.45	N	002790	500	412 억	8290329	N	N	307	N	N
141	20231205	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	400	2	1.46	2533450600	91724	76.02	27200	27900	27100	35550	19150	27350	27620.37	10.05	0	27761	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	22882	42.82	0.75	12	0.11	648.00	36939.00	45150	20230210	-38.54	24150	20230726	14.91	45150	-38.54	20230210	24150	14.91	20230726	45150	-38.54	20230210	24150	14.91	20230726	0.45	N	002790	500	412 억	8290329	N	N	307	N	N
142	20231205	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	400	2	1.46	2000286850	72505	60.09	27200	27900	27100	35550	19150	27350	27588.26	10.05	0	14945	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	22882	42.82	0.75	12	0.09	648.00	36939.00	45150	20230210	-38.54	24150	20230726	14.91	45150	-38.54	20230210	24150	14.91	20230726	45150	-38.54	20230210	24150	14.91	20230726	0.45	N	002790	500	412 억	8290329	N	N	307	N	N
143	20231205	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	250	2	0.91	1213964600	44194	36.63	27200	27650	27100	35550	19150	27350	27468.99	10.05	0	9074	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	22758	42.59	0.75	12	0.05	648.00	36939.00	45150	20230210	-38.87	24150	20230726	14.29	45150	-38.87	20230210	24150	14.29	20230726	45150	-38.87	20230210	24150	14.29	20230726	0.45	N	002790	500	412 억	8290329	N	N	307	N	N
144	20231205	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27550	200	2	0.73	534230850	19525	16.18	27200	27600	27100	35550	19150	27350	27361.38	10.05	0	1867	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	22717	42.52	0.75	12	0.02	648.00	36939.00	45150	20230210	-38.98	24150	20230726	14.08	45150	-38.98	20230210	24150	14.08	20230726	45150	-38.98	20230210	24150	14.08	20230726	0.45	N	002790	500	412 억	8290329	N	N	307	N	N
145	20231205	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	0	3	0.00	45788650	1683	1.39	27200	27350	27200	35550	19150	27350	27206.57	10.05	0	-167	27816	27582	27316	27082	26816	27450	26950	412	8200	500	20230	50	1	82458180	22552	42.21	0.74	12	0.00	648.00	36939.00	45150	20230210	-39.42	24150	20230726	13.25	45150	-39.42	20230210	24150	13.25	20230726	45150	-39.42	20230210	24150	13.25	20230726	0.45	N	002790	500	412 억	8290329	N	N	307	N	N
146	20231204	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	0	3	0.00	3283526400	120236	61.97	27500	27550	27050	35550	19150	27350	27309.01	9.99	0	16626	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22552	42.21	0.74	12	0.15	648.00	36939.00	45150	20230210	-39.42	24150	20230726	13.25	45150	-39.42	20230210	24150	13.25	20230726	45150	-39.42	20230210	24150	13.25	20230726	0.43	N	002790	500	412 억	8237318	N	N	307	N	N
147	20231204	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	0	3	0.00	2938239800	107615	55.47	27500	27550	27050	35550	19150	27350	27303.26	9.99	0	14783	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22552	42.21	0.74	12	0.13	648.00	36939.00	45150	20230210	-39.42	24150	20230726	13.25	45150	-39.42	20230210	24150	13.25	20230726	45150	-39.42	20230210	24150	13.25	20230726	0.43	N	002790	500	412 억	8237318	N	N	26	N	N
148	20231204	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27450	100	2	0.37	2624227650	96155	49.56	27500	27550	27050	35550	19150	27350	27291.64	9.99	0	11862	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22635	42.36	0.74	12	0.12	648.00	36939.00	45150	20230210	-39.20	24150	20230726	13.66	45150	-39.20	20230210	24150	13.66	20230726	45150	-39.20	20230210	24150	13.66	20230726	0.43	N	002790	500	412 억	8237318	N	N	26	N	N
149	20231204	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	-200	5	-0.73	2127741850	77958	40.18	27500	27550	27050	35550	19150	27350	27293.44	9.99	0	3051	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22387	41.90	0.73	12	0.09	648.00	36939.00	45150	20230210	-39.87	24150	20230726	12.42	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	24150	12.42	20230726	0.43	N	002790	500	412 억	8237318	N	N	26	N	N
150	20231204	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	-50	5	-0.18	1344965600	49138	25.33	27500	27550	27150	35550	19150	27350	27371.19	9.99	0	5717	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22511	42.13	0.74	12	0.06	648.00	36939.00	45150	20230210	-39.53	24150	20230726	13.04	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	24150	13.04	20230726	0.43	N	002790	500	412 억	8237318	N	N	26	N	N
151	20231204	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27450	100	2	0.37	787606550	28763	14.82	27500	27550	27150	35550	19150	27350	27382.63	9.99	0	1951	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22635	42.36	0.74	12	0.03	648.00	36939.00	45150	20230210	-39.20	24150	20230726	13.66	45150	-39.20	20230210	24150	13.66	20230726	45150	-39.20	20230210	24150	13.66	20230726	0.43	N	002790	500	412 억	8237318	N	N	26	N	N
152	20231204	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	50	2	0.18	503820300	18423	9.50	27500	27550	27150	35550	19150	27350	27347.35	9.99	0	-800	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22594	42.28	0.74	12	0.02	648.00	36939.00	45150	20230210	-39.31	24150	20230726	13.46	45150	-39.31	20230210	24150	13.46	20230726	45150	-39.31	20230210	24150	13.46	20230726	0.43	N	002790	500	412 억	8237318	N	N	26	N	N
153	20231204	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	-150	5	-0.55	77966150	2850	1.47	27500	27550	27200	35550	19150	27350	27356.54	9.99	0	-1708	28083	27716	27383	27016	26683	27550	26850	412	8200	500	20230	50	1	82458180	22429	41.98	0.74	12	0.00	648.00	36939.00	45150	20230210	-39.76	24150	20230726	12.63	45150	-39.76	20230210	24150	12.63	20230726	45150	-39.76	20230210	24150	12.63	20230726	0.43	N	002790	500	412 억	8237318	N	N	26	N	N
154	20231201	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-350	5	-1.26	5277487950	193485	74.81	27700	27750	27050	36000	19400	27700	27275.68	9.97	0	16279	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22552	42.21	0.74	12	0.23	648.00	36939.00	45150	20230210	-39.42	24150	20230726	13.25	45150	-39.42	20230210	24150	13.25	20230726	45150	-39.42	20230210	24150	13.25	20230726	0.44	N	002790	500	412 억	8219247	N	N	26	N	N
155	20231201	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	-350	5	-1.26	4965839650	182096	70.41	27700	27750	27050	36000	19400	27700	27270.23	9.97	0	16983	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22552	42.21	0.74	12	0.22	648.00	36939.00	45150	20230210	-39.42	24150	20230726	13.25	45150	-39.42	20230210	24150	13.25	20230726	45150	-39.42	20230210	24150	13.25	20230726	0.44	N	002790	500	412 억	8219247	N	N	374	N	N
156	20231201	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	-400	5	-1.44	3935961300	144317	55.80	27700	27750	27050	36000	19400	27700	27272.75	9.97	0	7883	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22511	42.13	0.74	12	0.18	648.00	36939.00	45150	20230210	-39.53	24150	20230726	13.04	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	24150	13.04	20230726	0.44	N	002790	500	412 억	8219247	N	N	374	N	N
157	20231201	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-600	5	-2.17	3371034650	123523	47.76	27700	27750	27050	36000	19400	27700	27290.44	9.97	0	3028	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22346	41.82	0.73	12	0.15	648.00	36939.00	45150	20230210	-39.98	24150	20230726	12.22	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.44	N	002790	500	412 억	8219247	N	N	374	N	N
158	20231201	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	-550	5	-1.99	2802577400	102559	39.66	27700	27750	27100	36000	19400	27700	27326.15	9.97	0	4663	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22387	41.90	0.73	12	0.12	648.00	36939.00	45150	20230210	-39.87	24150	20230726	12.42	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	24150	12.42	20230726	0.44	N	002790	500	412 억	8219247	N	N	374	N	N
159	20231201	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	-450	5	-1.62	2265877050	82802	32.02	27700	27750	27150	36000	19400	27700	27364.63	9.97	0	5730	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22470	42.05	0.74	12	0.10	648.00	36939.00	45150	20230210	-39.65	24150	20230726	12.84	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	24150	12.84	20230726	0.44	N	002790	500	412 억	8219247	N	N	374	N	N
160	20231201	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27400	-300	5	-1.08	1038147100	37796	14.61	27700	27750	27300	36000	19400	27700	27466.55	9.97	0	-10561	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22594	42.28	0.74	12	0.05	648.00	36939.00	45150	20230210	-39.31	24150	20230726	13.46	45150	-39.31	20230210	24150	13.46	20230726	45150	-39.31	20230210	24150	13.46	20230726	0.44	N	002790	500	412 억	8219247	N	N	374	N	N
161	20231201	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27550	-150	5	-0.54	41945650	1516	0.59	27700	27700	27550	36000	19400	27700	27666.61	9.97	0	-11	29033	28366	27883	27216	26733	28125	26975	412	8300	500	20490	50	1	82458180	22717	42.52	0.75	12	0.00	648.00	36939.00	45150	20230210	-38.98	24150	20230726	14.08	45150	-38.98	20230210	24150	14.08	20230726	45150	-38.98	20230210	24150	14.08	20230726	0.44	N	002790	500	412 억	8219247	N	N	374	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History