KissMeData/009830/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	160256	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
3	20231229	150255	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
4	20231229	140254	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
5	20231229	130254	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
6	20231229	120254	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
7	20231229	110246	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
8	20231229	100248	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
9	20231229	090247	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	39500	900	2	2.33	56358409950	1435804	140.46	38600	39750	38300	50100	27050	38600	39248.37	23.65	231952	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.84	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40657273	N	N	1019	N	N
10	20231228	160246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39500	900	2	2.33	55541198150	1415121	138.43	38600	39750	38300	50100	27050	38600	39248.37	23.52	0	114461	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67898	21.19	0.84	12	0.82	1864.00	46878.00	62255	20230112	-36.55	26500	20231031	49.06	62255	-36.55	20230112	26500	49.06	20231031	57000	-30.70	20230331	26500	49.06	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1017	N	N
11	20231228	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39200	600	2	1.55	48584704550	1238607	121.17	38600	39750	38300	50100	27050	38600	39225.95	23.52	0	41090	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67382	21.03	0.84	12	0.72	1864.00	46878.00	62255	20230112	-37.03	26500	20231031	47.92	62255	-37.03	20230112	26500	47.92	20231031	57000	-31.23	20230331	26500	47.92	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1460	N	N
12	20231228	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39250	650	2	1.68	43822085700	1117328	109.30	38600	39750	38300	50100	27050	38600	39221.16	23.52	0	37905	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67468	21.06	0.84	12	0.65	1864.00	46878.00	62255	20230112	-36.95	26500	20231031	48.11	62255	-36.95	20230112	26500	48.11	20231031	57000	-31.14	20230331	26500	48.11	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1460	N	N
13	20231228	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39300	700	2	1.81	39266751450	1000875	97.91	38600	39750	38300	50100	27050	38600	39233.26	23.52	0	44663	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67554	21.08	0.84	12	0.58	1864.00	46878.00	62255	20230112	-36.87	26500	20231031	48.30	62255	-36.87	20230112	26500	48.30	20231031	57000	-31.05	20230331	26500	48.30	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1460	N	N
14	20231228	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39300	700	2	1.81	35557218250	906411	88.67	38600	39750	38300	50100	27050	38600	39229.50	23.52	0	35002	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67554	21.08	0.84	12	0.53	1864.00	46878.00	62255	20230112	-36.87	26500	20231031	48.30	62255	-36.87	20230112	26500	48.30	20231031	57000	-31.05	20230331	26500	48.30	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1460	N	N
15	20231228	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39350	750	2	1.94	31112966900	793547	77.63	38600	39750	38300	50100	27050	38600	39208.48	23.52	0	14687	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67640	21.11	0.84	12	0.46	1864.00	46878.00	62255	20230112	-36.79	26500	20231031	48.49	62255	-36.79	20230112	26500	48.49	20231031	57000	-30.96	20230331	26500	48.49	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1460	N	N
16	20231228	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39250	650	2	1.68	23615786900	602424	58.93	38600	39750	38300	50100	27050	38600	39202.59	23.52	0	2143	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	67468	21.06	0.84	12	0.35	1864.00	46878.00	62255	20230112	-36.95	26500	20231031	48.11	62255	-36.95	20230112	26500	48.11	20231031	57000	-31.14	20230331	26500	48.11	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1460	N	N
17	20231228	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38500	-100	5	-0.26	853083550	22158	2.17	38600	38600	38300	50100	27050	38600	38493.69	23.52	0	-3148	40033	39316	38483	37766	36933	38900	37350	8757	11500	5000	28560	50	1	171892536	66179	20.65	0.82	12	0.01	1864.00	46878.00	62255	20230112	-38.16	26500	20231031	45.28	62255	-38.16	20230112	26500	45.28	20231031	57000	-32.46	20230331	26500	45.28	20231031	1.35	N	009830	5000	8756 억	40425321	N	N	1460	N	N
18	20231227	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38600	150	2	0.39	38716504350	1012097	110.41	38750	39200	37650	49950	26950	38450	38252.61	23.47	-2219	105025	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	66351	20.71	0.82	12	0.59	1864.00	46878.00	62255	20230112	-38.00	26500	20231031	45.66	62255	-38.00	20230112	26500	45.66	20231031	57000	-32.28	20230331	26500	45.66	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	1460	N	N
19	20231227	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38600	150	2	0.39	35225677300	921526	100.53	38750	39200	37650	49950	26950	38450	38225.33	23.47	-2219	67137	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	66351	20.71	0.82	12	0.54	1864.00	46878.00	62255	20230112	-38.00	26500	20231031	45.66	62255	-38.00	20230112	26500	45.66	20231031	57000	-32.28	20230331	26500	45.66	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	687	N	N
20	20231227	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38450	0	3	0.00	29553956450	774361	84.47	38750	39200	37650	49950	26950	38450	38165.54	23.47	-2219	62197	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	66093	20.63	0.82	12	0.45	1864.00	46878.00	62255	20230112	-38.24	26500	20231031	45.09	62255	-38.24	20230112	26500	45.09	20231031	57000	-32.54	20230331	26500	45.09	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	687	N	N
21	20231227	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38150	-300	5	-0.78	26051957200	682784	74.48	38750	39200	37650	49950	26950	38450	38155.41	23.47	-2219	51006	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	65577	20.47	0.81	12	0.40	1864.00	46878.00	62255	20230112	-38.72	26500	20231031	43.96	62255	-38.72	20230112	26500	43.96	20231031	57000	-33.07	20230331	26500	43.96	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	687	N	N
22	20231227	120244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38250	-200	5	-0.52	24011358750	629489	68.67	38750	39200	37650	49950	26950	38450	38144.12	23.47	-2219	51467	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	65749	20.52	0.82	12	0.37	1864.00	46878.00	62255	20230112	-38.56	26500	20231031	44.34	62255	-38.56	20230112	26500	44.34	20231031	57000	-32.89	20230331	26500	44.34	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	687	N	N
23	20231227	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37950	-500	5	-1.30	20783452600	544919	59.44	38750	39200	37650	49950	26950	38450	38140.34	23.47	-2219	48108	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	65233	20.36	0.81	12	0.32	1864.00	46878.00	62255	20230112	-39.04	26500	20231031	43.21	62255	-39.04	20230112	26500	43.21	20231031	57000	-33.42	20230331	26500	43.21	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	687	N	N
24	20231227	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37850	-600	5	-1.56	16900383850	442410	48.26	38750	39200	37650	49950	26950	38450	38200.62	23.47	-2219	36114	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	65061	20.31	0.81	12	0.26	1864.00	46878.00	62255	20230112	-39.20	26500	20231031	42.83	62255	-39.20	20230112	26500	42.83	20231031	57000	-33.60	20230331	26500	42.83	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	687	N	N
25	20231227	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39100	650	2	1.69	2354082350	60594	6.61	38750	39150	38550	49950	26950	38450	38851.32	23.47	-2219	7587	39283	38866	38283	37866	37283	39075	38075	8757	11500	5000	28450	50	1	171892536	67210	20.98	0.83	12	0.04	1864.00	46878.00	62255	20230112	-37.19	26500	20231031	47.55	62255	-37.19	20230112	26500	47.55	20231031	57000	-31.40	20230331	26500	47.55	20231031	1.36	N	009830	5000	8756 억	40347668	N	N	687	N	N
26	20231226	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38450	-100	5	-0.26	34435943000	902558	52.29	38000	38700	37700	50100	27000	38550	38151.97	23.44	-36578	86562	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	66093	20.63	0.82	12	0.53	1864.00	46878.00	62255	20230112	-38.24	26500	20231031	45.09	62255	-38.24	20230112	26500	45.09	20231031	57000	-32.54	20230331	26500	45.09	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	687	N	N
27	20231226	150244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38500	-50	5	-0.13	31430682550	824383	47.77	38000	38700	37700	50100	27000	38550	38126.01	23.44	-36578	74464	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	66179	20.65	0.82	12	0.48	1864.00	46878.00	62255	20230112	-38.16	26500	20231031	45.28	62255	-38.16	20230112	26500	45.28	20231031	57000	-32.46	20230331	26500	45.28	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	238	N	N
28	20231226	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38350	-200	5	-0.52	25601650850	672867	38.99	38000	38700	37700	50100	27000	38550	38048.16	23.44	-36578	52116	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	65921	20.57	0.82	12	0.39	1864.00	46878.00	62255	20230112	-38.40	26500	20231031	44.72	62255	-38.40	20230112	26500	44.72	20231031	57000	-32.72	20230331	26500	44.72	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	238	N	N
29	20231226	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37900	-650	5	-1.69	21310254050	560398	32.47	38000	38700	37700	50100	27000	38550	38026.45	23.44	-36578	48260	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	65147	20.33	0.81	12	0.33	1864.00	46878.00	62255	20230112	-39.12	26500	20231031	43.02	62255	-39.12	20230112	26500	43.02	20231031	57000	-33.51	20230331	26500	43.02	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	238	N	N
30	20231226	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37800	-750	5	-1.95	19497839000	512668	29.70	38000	38700	37700	50100	27000	38550	38031.50	23.44	-36578	49566	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	64975	20.28	0.81	12	0.30	1864.00	46878.00	62255	20230112	-39.28	26500	20231031	42.64	62255	-39.28	20230112	26500	42.64	20231031	57000	-33.68	20230331	26500	42.64	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	238	N	N
31	20231226	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38000	-550	5	-1.43	16347713800	429417	24.88	38000	38700	37700	50100	27000	38550	38068.89	23.44	-36578	68957	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	65319	20.39	0.81	12	0.25	1864.00	46878.00	62255	20230112	-38.96	26500	20231031	43.40	62255	-38.96	20230112	26500	43.40	20231031	57000	-33.33	20230331	26500	43.40	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	238	N	N
32	20231226	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38050	-500	5	-1.30	12874951300	338203	19.60	38000	38700	37700	50100	27000	38550	38067.86	23.44	-36578	64167	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	65405	20.41	0.81	12	0.20	1864.00	46878.00	62255	20230112	-38.88	26500	20231031	43.58	62255	-38.88	20230112	26500	43.58	20231031	57000	-33.25	20230331	26500	43.58	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	238	N	N
33	20231226	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38300	-250	5	-0.65	2784001850	72873	4.22	38000	38700	37950	50100	27000	38550	38200.64	23.44	-36578	23799	39783	39166	38583	37966	37383	38875	37675	8757	11550	5000	28520	50	1	171892536	65835	20.55	0.82	12	0.04	1864.00	46878.00	62255	20230112	-38.48	26500	20231031	44.53	62255	-38.48	20230112	26500	44.53	20231031	57000	-32.81	20230331	26500	44.53	20231031	1.35	N	009830	5000	8756 억	40299193	N	N	238	N	N
34	20231222	160243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38550	-200	5	-0.52	66130829750	1707636	54.20	39200	39200	38000	50300	27150	38750	38726.96	23.54	78968	-71141	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	66265	20.68	0.82	12	0.99	1864.00	46878.00	62255	20230112	-38.08	26500	20231031	45.47	62255	-38.08	20230112	26500	45.47	20231031	57000	-32.37	20230331	26500	45.47	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	106	N	N
35	20231222	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38650	-100	5	-0.26	61473027600	1587028	50.37	39200	39200	38000	50300	27150	38750	38734.68	23.54	78968	-88989	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	66436	20.73	0.82	12	0.92	1864.00	46878.00	62255	20230112	-37.92	26500	20231031	45.85	62255	-37.92	20230112	26500	45.85	20231031	57000	-32.19	20230331	26500	45.85	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	2175	N	N
36	20231222	140242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38800	50	2	0.13	53670117450	1384809	43.95	39200	39200	38000	50300	27150	38750	38756.33	23.54	78968	-87242	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	66694	20.82	0.83	12	0.81	1864.00	46878.00	62255	20230112	-37.68	26500	20231031	46.42	62255	-37.68	20230112	26500	46.42	20231031	57000	-31.93	20230331	26500	46.42	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	2175	N	N
37	20231222	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38800	50	2	0.13	48190021250	1243370	39.47	39200	39200	38000	50300	27150	38750	38757.59	23.54	78968	-84478	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	66694	20.82	0.83	12	0.72	1864.00	46878.00	62255	20230112	-37.68	26500	20231031	46.42	62255	-37.68	20230112	26500	46.42	20231031	57000	-31.93	20230331	26500	46.42	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	2175	N	N
38	20231222	120241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39100	350	2	0.90	42150643350	1088495	34.55	39200	39200	38000	50300	27150	38750	38723.78	23.54	78968	-79254	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	67210	20.98	0.83	12	0.63	1864.00	46878.00	62255	20230112	-37.19	26500	20231031	47.55	62255	-37.19	20230112	26500	47.55	20231031	57000	-31.40	20230331	26500	47.55	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	2175	N	N
39	20231222	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38800	50	2	0.13	33522277950	866973	27.52	39200	39200	38000	50300	27150	38750	38665.88	23.54	78968	-65522	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	66694	20.82	0.83	12	0.50	1864.00	46878.00	62255	20230112	-37.68	26500	20231031	46.42	62255	-37.68	20230112	26500	46.42	20231031	57000	-31.93	20230331	26500	46.42	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	2175	N	N
40	20231222	100241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38500	-250	5	-0.65	25239066850	652711	20.72	39200	39200	38000	50300	27150	38750	38668.06	23.54	78968	-89226	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	66179	20.65	0.82	12	0.38	1864.00	46878.00	62255	20230112	-38.16	26500	20231031	45.28	62255	-38.16	20230112	26500	45.28	20231031	57000	-32.46	20230331	26500	45.28	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	2175	N	N
41	20231222	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	39050	300	2	0.77	5859900850	150358	4.77	39200	39200	38450	50300	27150	38750	38973.01	23.54	78968	-53290	40750	39750	38150	37150	35550	40250	37650	8757	11550	5000	28670	50	1	171892536	67124	20.95	0.83	12	0.09	1864.00	46878.00	62255	20230112	-37.27	26500	20231031	47.36	62255	-37.27	20230112	26500	47.36	20231031	57000	-31.49	20230331	26500	47.36	20231031	1.32	N	009830	5000	8756 억	40456989	N	N	2175	N	N
42	20231221	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38750	1050	2	2.79	118592073100	3127300	51.42	36700	39150	36550	49000	26400	37700	37920.52	23.72	1635	-300454	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	66608	20.79	0.83	12	1.82	1864.00	46878.00	62255	20230112	-37.76	26500	20231031	46.23	62255	-37.76	20230112	26500	46.23	20231031	57000	-32.02	20230331	26500	46.23	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	2175	N	N
43	20231221	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38750	1050	2	2.79	110027434750	2906390	47.79	36700	39150	36550	49000	26400	37700	37857.24	23.72	1635	-293606	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	66608	20.79	0.83	12	1.69	1864.00	46878.00	62255	20230112	-37.76	26500	20231031	46.23	62255	-37.76	20230112	26500	46.23	20231031	57000	-32.02	20230331	26500	46.23	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	389	N	N
44	20231221	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	38300	600	2	1.59	76794318550	2048262	33.68	36700	38650	36550	49000	26400	37700	37492.12	23.72	1635	-320183	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	65835	20.55	0.82	12	1.19	1864.00	46878.00	62255	20230112	-38.48	26500	20231031	44.53	62255	-38.48	20230112	26500	44.53	20231031	57000	-32.81	20230331	26500	44.53	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	389	N	N
45	20231221	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37800	100	2	0.27	55109316800	1480841	24.35	36700	38150	36550	49000	26400	37700	37213.87	23.72	1635	-248890	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	64975	20.28	0.81	12	0.86	1864.00	46878.00	62255	20230112	-39.28	26500	20231031	42.64	62255	-39.28	20230112	26500	42.64	20231031	57000	-33.68	20230331	26500	42.64	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	389	N	N
46	20231221	120241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37650	-50	5	-0.13	40764466950	1102313	18.13	36700	37700	36550	49000	26400	37700	36978.84	23.72	1635	-172185	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	64718	20.20	0.80	12	0.64	1864.00	46878.00	62255	20230112	-39.52	26500	20231031	42.08	62255	-39.52	20230112	26500	42.08	20231031	57000	-33.95	20230331	26500	42.08	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	389	N	N
47	20231221	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	36900	-800	5	-2.12	32639421050	884281	14.54	36700	37400	36550	49000	26400	37700	36907.95	23.72	1635	-169444	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	63428	19.80	0.79	12	0.51	1864.00	46878.00	62255	20230112	-40.73	26500	20231031	39.25	62255	-40.73	20230112	26500	39.25	20231031	57000	-35.26	20230331	26500	39.25	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	389	N	N
48	20231221	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37350	-350	5	-0.93	23846949600	646310	10.63	36700	37350	36550	49000	26400	37700	36893.26	23.72	1635	-165842	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	64202	20.04	0.80	12	0.38	1864.00	46878.00	62255	20230112	-40.00	26500	20231031	40.94	62255	-40.00	20230112	26500	40.94	20231031	57000	-34.47	20230331	26500	40.94	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	389	N	N
49	20231221	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	36800	-900	5	-2.39	5643257150	153348	2.52	36700	37150	36550	49000	26400	37700	36782.02	23.72	1635	-16951	39333	38516	37433	36616	35533	38925	37025	8757	11300	5000	27890	50	1	171892536	63256	19.74	0.79	12	0.09	1864.00	46878.00	62255	20230112	-40.89	26500	20231031	38.87	62255	-40.89	20230112	26500	38.87	20231031	57000	-35.44	20230331	26500	38.87	20231031	1.34	N	009830	5000	8756 억	40768824	N	N	389	N	N
50	20231220	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37700	3050	2	8.80	227166554200	6051956	570.70	36700	38250	36350	45000	24300	34650	37535.76	23.65	-24349	433306	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	64803	20.23	0.80	12	3.52	1864.00	46878.00	62255	20230112	-39.44	26500	20231031	42.26	62255	-39.44	20230112	26500	42.26	20231031	57000	-33.86	20230331	26500	42.26	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	389	N	N
51	20231220	150253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37700	3050	2	8.80	218380386850	5818757	548.71	36700	38250	36350	45000	24300	34650	37530.42	23.65	-24349	421235	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	64803	20.23	0.80	12	3.39	1864.00	46878.00	62255	20230112	-39.44	26500	20231031	42.26	62255	-39.44	20230112	26500	42.26	20231031	57000	-33.86	20230331	26500	42.26	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	1832	N	N
52	20231220	140257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37800	3150	2	9.09	204924929750	5462607	515.13	36700	38250	36350	45000	24300	34650	37514.13	23.65	-24349	410081	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	64975	20.28	0.81	12	3.18	1864.00	46878.00	62255	20230112	-39.28	26500	20231031	42.64	62255	-39.28	20230112	26500	42.64	20231031	57000	-33.68	20230331	26500	42.64	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	1832	N	N
53	20231220	130255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37900	3250	2	9.38	196011377400	5227013	492.91	36700	38250	36350	45000	24300	34650	37499.69	23.65	-24349	423418	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	65147	20.33	0.81	12	3.04	1864.00	46878.00	62255	20230112	-39.12	26500	20231031	43.02	62255	-39.12	20230112	26500	43.02	20231031	57000	-33.51	20230331	26500	43.02	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	1832	N	N
54	20231220	120239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37700	3050	2	8.80	182379716550	4866757	458.94	36700	38250	36350	45000	24300	34650	37474.59	23.65	-24349	376967	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	64803	20.23	0.80	12	2.83	1864.00	46878.00	62255	20230112	-39.44	26500	20231031	42.26	62255	-39.44	20230112	26500	42.26	20231031	57000	-33.86	20230331	26500	42.26	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	1832	N	N
55	20231220	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37800	3150	2	9.09	171979247200	4590435	432.88	36700	38250	36350	45000	24300	34650	37464.70	23.65	-24349	376036	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	64975	20.28	0.81	12	2.67	1864.00	46878.00	62255	20230112	-39.28	26500	20231031	42.64	62255	-39.28	20230112	26500	42.64	20231031	57000	-33.68	20230331	26500	42.64	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	1832	N	N
56	20231220	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37500	2850	2	8.23	143696243600	3842523	362.35	36700	38250	36350	45000	24300	34650	37396.33	23.65	-24349	220603	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	64460	20.12	0.80	12	2.24	1864.00	46878.00	62255	20230112	-39.76	26500	20231031	41.51	62255	-39.76	20230112	26500	41.51	20231031	57000	-34.21	20230331	26500	41.51	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	1832	N	N
57	20231220	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	36750	2100	2	6.06	20667128750	562911	53.08	36700	37200	36350	45000	24300	34650	36714.74	23.65	-24349	1947	35716	35182	34666	34132	33616	35450	34400	8757	10350	5000	25640	50	1	171892536	63171	19.72	0.78	12	0.33	1864.00	46878.00	62255	20230112	-40.97	26500	20231031	38.68	62255	-40.97	20230112	26500	38.68	20231031	57000	-35.53	20230331	26500	38.68	20231031	1.33	N	009830	5000	8756 억	40654291	N	N	1832	N	N
58	20231219	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34650	-350	5	-1.00	35645394150	1026075	54.52	34500	35200	34150	45500	24500	35000	34738.60	23.66	39857	20714	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	59561	18.59	0.74	12	0.60	1864.00	46878.00	62255	20230112	-44.34	26500	20231031	30.75	62255	-44.34	20230112	26500	30.75	20231031	57000	-39.21	20230331	26500	30.75	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1832	N	N
59	20231219	150241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34800	-200	5	-0.57	30502020300	877827	46.64	34500	35200	34150	45500	24500	35000	34745.90	23.66	39857	246	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	59819	18.67	0.74	12	0.51	1864.00	46878.00	62255	20230112	-44.10	26500	20231031	31.32	62255	-44.10	20230112	26500	31.32	20231031	57000	-38.95	20230331	26500	31.32	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1829	N	N
60	20231219	140242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34950	-50	5	-0.14	26652774250	767117	40.76	34500	35200	34150	45500	24500	35000	34742.58	23.66	39857	7597	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	60076	18.75	0.75	12	0.45	1864.00	46878.00	62255	20230112	-43.86	26500	20231031	31.89	62255	-43.86	20230112	26500	31.89	20231031	57000	-38.68	20230331	26500	31.89	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1829	N	N
61	20231219	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34650	-350	5	-1.00	23222576150	668513	35.52	34500	35200	34150	45500	24500	35000	34735.90	23.66	39857	-16386	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	59561	18.59	0.74	12	0.39	1864.00	46878.00	62255	20230112	-44.34	26500	20231031	30.75	62255	-44.34	20230112	26500	30.75	20231031	57000	-39.21	20230331	26500	30.75	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1829	N	N
62	20231219	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34850	-150	5	-0.43	20448139550	588678	31.28	34500	35200	34150	45500	24500	35000	34733.68	23.66	39857	-24168	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	59905	18.70	0.74	12	0.34	1864.00	46878.00	62255	20230112	-44.02	26500	20231031	31.51	62255	-44.02	20230112	26500	31.51	20231031	57000	-38.86	20230331	26500	31.51	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1829	N	N
63	20231219	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35000	0	3	0.00	16731132900	482585	25.64	34500	35200	34150	45500	24500	35000	34666.74	23.66	39857	-4493	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	60162	18.78	0.75	12	0.28	1864.00	46878.00	62255	20230112	-43.78	26500	20231031	32.08	62255	-43.78	20230112	26500	32.08	20231031	57000	-38.60	20230331	26500	32.08	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1829	N	N
64	20231219	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35100	100	2	0.29	12509652200	361847	19.23	34500	35100	34150	45500	24500	35000	34566.32	23.66	39857	-1378	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	60334	18.83	0.75	12	0.21	1864.00	46878.00	62255	20230112	-43.62	26500	20231031	32.45	62255	-43.62	20230112	26500	32.45	20231031	57000	-38.42	20230331	26500	32.45	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1829	N	N
65	20231219	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34450	-550	5	-1.57	2710150600	78682	4.18	34500	34600	34150	45500	24500	35000	34411.00	23.66	39857	-15692	36800	35900	35000	34100	33200	35450	33650	8757	10500	5000	25900	50	1	171892536	59217	18.48	0.73	12	0.05	1864.00	46878.00	62255	20230112	-44.66	26500	20231031	30.00	62255	-44.66	20230112	26500	30.00	20231031	57000	-39.56	20230331	26500	30.00	20231031	1.28	N	009830	5000	8756 억	40663880	N	N	1829	N	N
66	20231218	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35000	50	2	0.14	65225871000	1864509	17.37	35500	35900	34100	45400	24500	34950	34982.83	23.73	17963	-144076	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	60162	18.78	0.75	12	1.08	1864.00	46878.00	62255	20230112	-43.78	26500	20231031	32.08	62255	-43.78	20230112	26500	32.08	20231031	57000	-38.60	20230331	26500	32.08	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	1829	N	N
67	20231218	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34950	0	3	0.00	60160092200	1719666	16.02	35500	35900	34100	45400	24500	34950	34983.62	23.73	17963	-178821	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	60076	18.75	0.75	12	1.00	1864.00	46878.00	62255	20230112	-43.86	26500	20231031	31.89	62255	-43.86	20230112	26500	31.89	20231031	57000	-38.68	20230331	26500	31.89	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	40499	N	N
68	20231218	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35150	200	2	0.57	55554062900	1588397	14.79	35500	35900	34100	45400	24500	34950	34974.95	23.73	17963	-169362	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	60420	18.86	0.75	12	0.92	1864.00	46878.00	62255	20230112	-43.54	26500	20231031	32.64	62255	-43.54	20230112	26500	32.64	20231031	57000	-38.33	20230331	26500	32.64	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	40499	N	N
69	20231218	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34950	0	3	0.00	49966030700	1429370	13.31	35500	35900	34100	45400	24500	34950	34956.69	23.73	17963	-177186	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	60076	18.75	0.75	12	0.83	1864.00	46878.00	62255	20230112	-43.86	26500	20231031	31.89	62255	-43.86	20230112	26500	31.89	20231031	57000	-38.68	20230331	26500	31.89	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	40499	N	N
70	20231218	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35000	50	2	0.14	47196940300	1350202	12.58	35500	35900	34100	45400	24500	34950	34955.47	23.73	17963	-178390	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	60162	18.78	0.75	12	0.79	1864.00	46878.00	62255	20230112	-43.78	26500	20231031	32.08	62255	-43.78	20230112	26500	32.08	20231031	57000	-38.60	20230331	26500	32.08	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	40499	N	N
71	20231218	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34900	-50	5	-0.14	43657239350	1249050	11.63	35500	35900	34100	45400	24500	34950	34952.36	23.73	17963	-190218	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	59990	18.72	0.74	12	0.73	1864.00	46878.00	62255	20230112	-43.94	26500	20231031	31.70	62255	-43.94	20230112	26500	31.70	20231031	57000	-38.77	20230331	26500	31.70	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	40499	N	N
72	20231218	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34650	-300	5	-0.86	37443643100	1070473	9.97	35500	35900	34100	45400	24500	34950	34978.64	23.73	17963	-180918	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	59561	18.59	0.74	12	0.62	1864.00	46878.00	62255	20230112	-44.34	26500	20231031	30.75	62255	-44.34	20230112	26500	30.75	20231031	57000	-39.21	20230331	26500	30.75	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	40499	N	N
73	20231218	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35350	400	2	1.14	11134441200	313189	2.92	35500	35900	35200	45400	24500	34950	35555.04	23.73	17963	-75577	39483	37216	35433	33166	31383	38350	34300	8757	10450	5000	25860	50	1	171892536	60764	18.96	0.75	12	0.18	1864.00	46878.00	62255	20230112	-43.22	26500	20231031	33.40	62255	-43.22	20230112	26500	33.40	20231031	57000	-37.98	20230331	26500	33.40	20231031	1.31	N	009830	5000	8756 억	40792579	N	N	40499	N	N
74	20231215	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34950	2550	2	7.87	382593645100	10675888	751.54	33650	37700	33650	42100	22700	32400	35837.90	23.56	-1292	164165	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	60076	18.75	0.75	12	6.21	1864.00	46878.00	62255	20230112	-43.86	26500	20231031	31.89	62255	-43.86	20230112	26500	31.89	20231031	57000	-38.68	20230331	26500	31.89	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	40499	N	N
75	20231215	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34900	2500	2	7.72	367683106500	10248583	721.46	33650	37700	33650	42100	22700	32400	35876.48	23.56	-1292	95490	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	59990	18.72	0.74	12	5.96	1864.00	46878.00	62255	20230112	-43.94	26500	20231031	31.70	62255	-43.94	20230112	26500	31.70	20231031	57000	-38.77	20230331	26500	31.70	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	13786	N	N
76	20231215	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34750	2350	2	7.25	355545049300	9900052	696.92	33650	37700	33650	42100	22700	32400	35913.45	23.56	-1292	102684	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	59733	18.64	0.74	12	5.76	1864.00	46878.00	62255	20230112	-44.18	26500	20231031	31.13	62255	-44.18	20230112	26500	31.13	20231031	57000	-39.04	20230331	26500	31.13	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	13786	N	N
77	20231215	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34850	2450	2	7.56	340073429450	9457169	665.74	33650	37700	33650	42100	22700	32400	35959.33	23.56	-1292	115164	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	59905	18.70	0.74	12	5.50	1864.00	46878.00	62255	20230112	-44.02	26500	20231031	31.51	62255	-44.02	20230112	26500	31.51	20231031	57000	-38.86	20230331	26500	31.51	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	13786	N	N
78	20231215	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35300	2900	2	8.95	313068418500	8686879	611.52	33650	37700	33650	42100	22700	32400	36039.23	23.56	-1292	243417	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	60678	18.94	0.75	12	5.05	1864.00	46878.00	62255	20230112	-43.30	26500	20231031	33.21	62255	-43.30	20230112	26500	33.21	20231031	57000	-38.07	20230331	26500	33.21	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	13786	N	N
79	20231215	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35850	3450	2	10.65	275881105200	7641335	537.92	33650	37700	33650	42100	22700	32400	36103.78	23.56	-1292	284207	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	61623	19.23	0.76	12	4.45	1864.00	46878.00	62255	20230112	-42.41	26500	20231031	35.28	62255	-42.41	20230112	26500	35.28	20231031	57000	-37.11	20230331	26500	35.28	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	13786	N	N
80	20231215	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	37450	5050	2	15.59	187758186800	5240199	368.89	33650	37450	33650	42100	22700	32400	35830.35	23.56	-1292	513886	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	64374	20.09	0.80	12	3.05	1864.00	46878.00	62255	20230112	-39.84	26500	20231031	41.32	62255	-39.84	20230112	26500	41.32	20231031	57000	-34.30	20230331	26500	41.32	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	13786	N	N
81	20231215	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34450	2050	2	6.33	9909586750	290974	20.48	33650	34550	33650	42100	22700	32400	34056.61	23.56	-1292	29781	33166	32782	32366	31982	31566	32975	32175	8757	9700	5000	23970	50	1	171892536	59217	18.48	0.73	12	0.17	1864.00	46878.00	62255	20230112	-44.66	26500	20231031	30.00	62255	-44.66	20230112	26500	30.00	20231031	57000	-39.56	20230331	26500	30.00	20231031	1.28	N	009830	5000	8756 억	40503574	N	N	13786	N	N
82	20231214	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32400	1400	2	4.52	45786196200	1416220	155.86	32250	32750	31950	40300	21700	31000	32329.78	23.45	896	341533	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55693	17.38	0.69	12	0.82	1864.00	46878.00	62255	20230112	-47.96	26500	20231031	22.26	62255	-47.96	20230112	26500	22.26	20231031	57000	-43.16	20230331	26500	22.26	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	13786	N	N
83	20231214	150245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32150	1150	2	3.71	38308777400	1185214	130.43	32250	32750	31950	40300	21700	31000	32322.25	23.45	896	271406	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55263	17.25	0.69	12	0.69	1864.00	46878.00	62255	20230112	-48.36	26500	20231031	21.32	62255	-48.36	20230112	26500	21.32	20231031	57000	-43.60	20230331	26500	21.32	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	1453	N	N
84	20231214	140245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32300	1300	2	4.19	34071358650	1053884	115.98	32250	32750	31950	40300	21700	31000	32329.33	23.45	896	208729	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55521	17.33	0.69	12	0.61	1864.00	46878.00	62255	20230112	-48.12	26500	20231031	21.89	62255	-48.12	20230112	26500	21.89	20231031	57000	-43.33	20230331	26500	21.89	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	1453	N	N
85	20231214	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32100	1100	2	3.55	31468026050	973066	107.09	32250	32750	31950	40300	21700	31000	32339.05	23.45	896	167043	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55178	17.22	0.68	12	0.57	1864.00	46878.00	62255	20230112	-48.44	26500	20231031	21.13	62255	-48.44	20230112	26500	21.13	20231031	57000	-43.68	20230331	26500	21.13	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	1453	N	N
86	20231214	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32250	1250	2	4.03	29837238950	922329	101.50	32250	32750	31950	40300	21700	31000	32349.89	23.45	896	183305	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55435	17.30	0.69	12	0.54	1864.00	46878.00	62255	20230112	-48.20	26500	20231031	21.70	62255	-48.20	20230112	26500	21.70	20231031	57000	-43.42	20230331	26500	21.70	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	1453	N	N
87	20231214	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32250	1250	2	4.03	26820944050	828958	91.23	32250	32750	31950	40300	21700	31000	32355.01	23.45	896	172027	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55435	17.30	0.69	12	0.48	1864.00	46878.00	62255	20230112	-48.20	26500	20231031	21.70	62255	-48.20	20230112	26500	21.70	20231031	57000	-43.42	20230331	26500	21.70	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	1453	N	N
88	20231214	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32000	1000	2	3.23	22237863950	686044	75.50	32250	32750	31950	40300	21700	31000	32414.63	23.45	896	165912	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55006	17.17	0.68	12	0.40	1864.00	46878.00	62255	20230112	-48.60	26500	20231031	20.75	62255	-48.60	20230112	26500	20.75	20231031	57000	-43.86	20230331	26500	20.75	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	1453	N	N
89	20231214	090227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	1550	2	5.00	5903650750	182647	20.10	32250	32750	32000	40300	21700	31000	32322.74	23.45	896	28376	32066	31532	31166	30632	30266	31350	30450	8757	9300	5000	22940	50	1	171892536	55951	17.46	0.69	12	0.11	1864.00	46878.00	62255	20230112	-47.72	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.29	N	009830	5000	8756 억	40303571	N	N	1453	N	N
90	20231213	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31000	-1100	5	-3.43	28130348450	905395	120.33	31700	31700	30800	41700	22500	32100	31069.72	23.59	8714	-262720	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53287	16.63	0.66	12	0.53	1864.00	46878.00	62255	20230112	-50.20	26500	20231031	16.98	62255	-50.20	20230112	26500	16.98	20231031	57000	-45.61	20230331	26500	16.98	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	1453	N	N
91	20231213	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	-1050	5	-3.27	25676859550	826212	109.81	31700	31700	30800	41700	22500	32100	31077.43	23.59	8714	-246515	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53373	16.66	0.66	12	0.48	1864.00	46878.00	62255	20230112	-50.12	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	4	N	N
92	20231213	140244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30900	-1200	5	-3.74	22016114750	708422	94.15	31700	31700	30800	41700	22500	32100	31077.25	23.59	8714	-236996	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53115	16.58	0.66	12	0.41	1864.00	46878.00	62255	20230112	-50.37	26500	20231031	16.60	62255	-50.37	20230112	26500	16.60	20231031	57000	-45.79	20230331	26500	16.60	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	4	N	N
93	20231213	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30900	-1200	5	-3.74	18661638950	599753	79.71	31700	31700	30850	41700	22500	32100	31115.04	23.59	8714	-207441	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53115	16.58	0.66	12	0.35	1864.00	46878.00	62255	20230112	-50.37	26500	20231031	16.60	62255	-50.37	20230112	26500	16.60	20231031	57000	-45.79	20230331	26500	16.60	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	4	N	N
94	20231213	120240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31000	-1100	5	-3.43	16673665850	535514	71.17	31700	31700	30850	41700	22500	32100	31135.27	23.59	8714	-193729	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53287	16.63	0.66	12	0.31	1864.00	46878.00	62255	20230112	-50.20	26500	20231031	16.98	62255	-50.20	20230112	26500	16.98	20231031	57000	-45.61	20230331	26500	16.98	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	4	N	N
95	20231213	110240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	-1050	5	-3.27	14394606450	461987	61.40	31700	31700	30850	41700	22500	32100	31157.42	23.59	8714	-179770	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53373	16.66	0.66	12	0.27	1864.00	46878.00	62255	20230112	-50.12	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	4	N	N
96	20231213	100243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	-1050	5	-3.27	12518515300	401501	53.36	31700	31700	30850	41700	22500	32100	31178.59	23.59	8714	-159823	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53373	16.66	0.66	12	0.23	1864.00	46878.00	62255	20230112	-50.12	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	4	N	N
97	20231213	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-700	5	-2.18	1593840750	50578	6.72	31700	31700	31300	41700	22500	32100	31508.99	23.59	8714	-23993	33300	32700	32150	31550	31000	33000	31850	8757	9600	5000	23750	50	1	171892536	53974	16.85	0.67	12	0.03	1864.00	46878.00	62255	20230112	-49.56	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.28	N	009830	5000	8756 억	40551363	N	N	4	N	N
98	20231212	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32100	700	2	2.23	23975497900	744755	188.21	31600	32750	31600	40800	22000	31400	32192.90	23.54	0	136636	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	55178	17.22	0.68	12	0.43	1864.00	46878.00	62255	20230112	-48.44	26500	20231031	21.13	62255	-48.44	20230112	26500	21.13	20231031	57000	-43.68	20230331	26500	21.13	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	4	N	N
99	20231212	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32050	650	2	2.07	22205312900	689582	174.27	31600	32750	31600	40800	22000	31400	32201.25	23.54	0	137832	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	55092	17.19	0.68	12	0.40	1864.00	46878.00	62255	20230112	-48.52	26500	20231031	20.94	62255	-48.52	20230112	26500	20.94	20231031	57000	-43.77	20230331	26500	20.94	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	32	N	N
100	20231212	140229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32050	650	2	2.07	20867580950	647847	163.72	31600	32750	31600	40800	22000	31400	32210.80	23.54	0	134159	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	55092	17.19	0.68	12	0.38	1864.00	46878.00	62255	20230112	-48.52	26500	20231031	20.94	62255	-48.52	20230112	26500	20.94	20231031	57000	-43.77	20230331	26500	20.94	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	32	N	N
101	20231212	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32050	650	2	2.07	19455331300	603772	152.58	31600	32750	31600	40800	22000	31400	32223.13	23.54	0	126820	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	55092	17.19	0.68	12	0.35	1864.00	46878.00	62255	20230112	-48.52	26500	20231031	20.94	62255	-48.52	20230112	26500	20.94	20231031	57000	-43.77	20230331	26500	20.94	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	32	N	N
102	20231212	120226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31850	450	2	1.43	18200314600	564558	142.67	31600	32750	31600	40800	22000	31400	32238.33	23.54	0	132771	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	54748	17.09	0.68	12	0.33	1864.00	46878.00	62255	20230112	-48.84	26500	20231031	20.19	62255	-48.84	20230112	26500	20.19	20231031	57000	-44.12	20230331	26500	20.19	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	32	N	N
103	20231212	110226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32100	700	2	2.23	15452154150	478572	120.94	31600	32750	31600	40800	22000	31400	32288.25	23.54	0	161336	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	55178	17.22	0.68	12	0.28	1864.00	46878.00	62255	20230112	-48.44	26500	20231031	21.13	62255	-48.44	20230112	26500	21.13	20231031	57000	-43.68	20230331	26500	21.13	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	32	N	N
104	20231212	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32500	1100	2	3.50	11879795100	368272	93.07	31600	32750	31600	40800	22000	31400	32258.47	23.54	0	151651	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	55865	17.44	0.69	12	0.21	1864.00	46878.00	62255	20230112	-47.80	26500	20231031	22.64	62255	-47.80	20230112	26500	22.64	20231031	57000	-42.98	20230331	26500	22.64	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	32	N	N
105	20231212	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31800	400	2	1.27	703170600	22104	5.59	31600	32050	31600	40800	22000	31400	31813.98	23.54	0	12561	31866	31632	31416	31182	30966	31525	31075	8757	9400	5000	23230	50	1	171892536	54662	17.06	0.68	12	0.01	1864.00	46878.00	62255	20230112	-48.92	26500	20231031	20.00	62255	-48.92	20230112	26500	20.00	20231031	57000	-44.21	20230331	26500	20.00	20231031	1.28	N	009830	5000	8756 억	40459918	N	N	32	N	N
106	20231211	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	0	3	0.00	12335165650	393397	113.25	31550	31650	31200	40800	22000	31400	31355.42	23.58	36400	18513	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	53974	16.85	0.67	12	0.23	1864.00	46878.00	62255	20230112	-49.56	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	32	N	N
107	20231211	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	0	3	0.00	10016583350	319605	92.01	31550	31650	31200	40800	22000	31400	31340.49	23.58	36400	-7073	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	53974	16.85	0.67	12	0.19	1864.00	46878.00	62255	20230112	-49.56	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	1059	N	N
108	20231211	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31250	-150	5	-0.48	8192442800	261487	75.28	31550	31650	31200	40800	22000	31400	31330.18	23.58	36400	-15981	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	53716	16.77	0.67	12	0.15	1864.00	46878.00	62255	20230112	-49.80	26500	20231031	17.92	62255	-49.80	20230112	26500	17.92	20231031	57000	-45.18	20230331	26500	17.92	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	1059	N	N
109	20231211	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31250	-150	5	-0.48	6849470650	218516	62.91	31550	31650	31200	40800	22000	31400	31345.37	23.58	36400	-16099	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	53716	16.77	0.67	12	0.13	1864.00	46878.00	62255	20230112	-49.80	26500	20231031	17.92	62255	-49.80	20230112	26500	17.92	20231031	57000	-45.18	20230331	26500	17.92	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	1059	N	N
110	20231211	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31350	-50	5	-0.16	5204118450	165891	47.76	31550	31650	31200	40800	22000	31400	31370.69	23.58	36400	-9873	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	53888	16.82	0.67	12	0.10	1864.00	46878.00	62255	20230112	-49.64	26500	20231031	18.30	62255	-49.64	20230112	26500	18.30	20231031	57000	-45.00	20230331	26500	18.30	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	1059	N	N
111	20231211	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31350	-50	5	-0.16	3742596100	119295	34.34	31550	31650	31200	40800	22000	31400	31372.59	23.58	36400	-8739	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	53888	16.82	0.67	12	0.07	1864.00	46878.00	62255	20230112	-49.64	26500	20231031	18.30	62255	-49.64	20230112	26500	18.30	20231031	57000	-45.00	20230331	26500	18.30	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	1059	N	N
112	20231211	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31300	-100	5	-0.32	2303103600	73342	21.11	31550	31650	31200	40800	22000	31400	31402.25	23.58	36400	-6019	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	53802	16.79	0.67	12	0.04	1864.00	46878.00	62255	20230112	-49.72	26500	20231031	18.11	62255	-49.72	20230112	26500	18.11	20231031	57000	-45.09	20230331	26500	18.11	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	1059	N	N
113	20231211	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31600	200	2	0.64	299596050	9500	2.73	31550	31600	31450	40800	22000	31400	31538.05	23.58	36400	-723	32300	31850	31550	31100	30800	31700	30950	8757	9400	5000	23230	50	1	171892536	54318	16.95	0.67	12	0.01	1864.00	46878.00	62255	20230112	-49.24	26500	20231031	19.25	62255	-49.24	20230112	26500	19.25	20231031	57000	-44.56	20230331	26500	19.25	20231031	1.27	N	009830	5000	8756 억	40525920	N	N	1059	N	N
114	20231208	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-150	5	-0.48	10800412450	342932	50.77	31750	32000	31250	41000	22100	31550	31494.46	23.62	0	1458	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	53974	16.85	0.67	12	0.20	1864.00	46878.00	63003	20221206	-50.16	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	1059	N	N
115	20231208	150232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-150	5	-0.48	9167662300	290975	43.07	31750	32000	31250	41000	22100	31550	31506.56	23.62	0	-12904	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	53974	16.85	0.67	12	0.17	1864.00	46878.00	63003	20221206	-50.16	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	262	N	N
116	20231208	140231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31350	-200	5	-0.63	7849791600	249008	36.86	31750	32000	31250	41000	22100	31550	31524.16	23.62	0	-14727	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	53888	16.82	0.67	12	0.14	1864.00	46878.00	63003	20221206	-50.24	26500	20231031	18.30	62255	-49.64	20230112	26500	18.30	20231031	57000	-45.00	20230331	26500	18.30	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	262	N	N
117	20231208	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31300	-250	5	-0.79	6464308700	204813	30.32	31750	32000	31300	41000	22100	31550	31562.06	23.62	0	-12385	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	53802	16.79	0.67	12	0.12	1864.00	46878.00	63003	20221206	-50.32	26500	20231031	18.11	62255	-49.72	20230112	26500	18.11	20231031	57000	-45.09	20230331	26500	18.11	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	262	N	N
118	20231208	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-150	5	-0.48	5170976350	163562	24.21	31750	32000	31350	41000	22100	31550	31615.16	23.62	0	407	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	53974	16.85	0.67	12	0.10	1864.00	46878.00	63003	20221206	-50.16	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	262	N	N
119	20231208	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-150	5	-0.48	4322297050	136563	20.22	31750	32000	31400	41000	22100	31550	31651.28	23.62	0	1428	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	53974	16.85	0.67	12	0.08	1864.00	46878.00	63003	20221206	-50.16	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	262	N	N
120	20231208	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31600	50	2	0.16	2486462350	78256	11.58	31750	32000	31550	41000	22100	31550	31776.20	23.62	0	5743	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	54318	16.95	0.67	12	0.05	1864.00	46878.00	63003	20221206	-49.84	26500	20231031	19.25	62255	-49.24	20230112	26500	19.25	20231031	57000	-44.56	20230331	26500	19.25	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	262	N	N
121	20231208	090230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31750	200	2	0.63	246111950	7751	1.15	31750	31850	31750	41000	22100	31550	31780.68	23.62	0	600	32516	32032	31566	31082	30616	31800	30850	8757	9450	5000	23340	50	1	171892536	54576	17.03	0.68	12	0.00	1864.00	46878.00	63003	20221206	-49.61	26500	20231031	19.81	62255	-49.00	20230112	26500	19.81	20231031	57000	-44.30	20230331	26500	19.81	20231031	1.26	N	009830	5000	8756 억	40605920	N	N	262	N	N
122	20231207	160229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31550	-600	5	-1.87	21135425950	672128	135.99	31950	32050	31100	41750	22550	32150	31445.15	23.61	0	117580	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	54232	16.93	0.67	12	0.39	1864.00	46878.00	64500	20221205	-51.09	26500	20231031	19.06	62255	-49.32	20230112	26500	19.06	20231031	57000	-44.65	20230331	26500	19.06	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	262	N	N
123	20231207	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31500	-650	5	-2.02	18643010350	593165	120.02	31950	32050	31100	41750	22550	32150	31429.48	23.61	0	87277	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	54146	16.90	0.67	12	0.35	1864.00	46878.00	64500	20221205	-51.16	26500	20231031	18.87	62255	-49.40	20230112	26500	18.87	20231031	57000	-44.74	20230331	26500	18.87	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	999	N	N
124	20231207	140231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31600	-550	5	-1.71	16934368750	539007	109.06	31950	32050	31100	41750	22550	32150	31417.44	23.61	0	72923	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	54318	16.95	0.67	12	0.31	1864.00	46878.00	64500	20221205	-51.01	26500	20231031	19.25	62255	-49.24	20230112	26500	19.25	20231031	57000	-44.56	20230331	26500	19.25	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	999	N	N
125	20231207	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-750	5	-2.33	15351762150	488785	98.90	31950	32050	31100	41750	22550	32150	31407.70	23.61	0	59351	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	53974	16.85	0.67	12	0.28	1864.00	46878.00	64500	20221205	-51.32	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	999	N	N
126	20231207	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31350	-800	5	-2.49	14056256500	447469	90.54	31950	32050	31100	41750	22550	32150	31412.48	23.61	0	50957	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	53888	16.82	0.67	12	0.26	1864.00	46878.00	64500	20221205	-51.40	26500	20231031	18.30	62255	-49.64	20230112	26500	18.30	20231031	57000	-45.00	20230331	26500	18.30	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	999	N	N
127	20231207	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31350	-800	5	-2.49	11094670850	352713	71.37	31950	32050	31100	41750	22550	32150	31454.84	23.61	0	42113	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	53888	16.82	0.67	12	0.21	1864.00	46878.00	64500	20221205	-51.40	26500	20231031	18.30	62255	-49.64	20230112	26500	18.30	20231031	57000	-45.00	20230331	26500	18.30	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	999	N	N
128	20231207	100229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31500	-650	5	-2.02	8529071550	271008	54.83	31950	32050	31100	41750	22550	32150	31471.16	23.61	0	10370	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	54146	16.90	0.67	12	0.16	1864.00	46878.00	64500	20221205	-51.16	26500	20231031	18.87	62255	-49.40	20230112	26500	18.87	20231031	57000	-44.74	20230331	26500	18.87	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	999	N	N
129	20231207	090230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32000	-150	5	-0.47	547280550	17115	3.46	31950	32050	31900	41750	22550	32150	31974.61	23.61	0	830	33150	32650	32300	31800	31450	32475	31625	8757	9600	5000	23790	50	1	171892536	55006	17.17	0.68	12	0.01	1864.00	46878.00	64500	20221205	-50.39	26500	20231031	20.75	62255	-48.60	20230112	26500	20.75	20231031	57000	-43.86	20230331	26500	20.75	20231031	1.27	N	009830	5000	8756 억	40589185	N	N	999	N	N
130	20231206	160225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32150	-400	5	-1.23	15866942350	490010	105.05	32250	32800	31950	42300	22800	32550	32381.48	23.59	0	35408	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	55263	17.25	0.69	12	0.29	1864.00	46878.00	64875	20221202	-50.44	26500	20231031	21.32	62255	-48.36	20230112	26500	21.32	20231031	57000	-43.60	20230331	26500	21.32	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	999	N	N
131	20231206	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32100	-450	5	-1.38	13566248450	418422	89.70	32250	32800	31950	42300	22800	32550	32422.39	23.59	0	30355	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	55178	17.22	0.68	12	0.24	1864.00	46878.00	64875	20221202	-50.52	26500	20231031	21.13	62255	-48.44	20230112	26500	21.13	20231031	57000	-43.68	20230331	26500	21.13	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	2101	N	N
132	20231206	140228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32050	-500	5	-1.54	11484177300	353647	75.82	32250	32800	31950	42300	22800	32550	32473.55	23.59	0	28094	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	55092	17.19	0.68	12	0.21	1864.00	46878.00	64875	20221202	-50.60	26500	20231031	20.94	62255	-48.52	20230112	26500	20.94	20231031	57000	-43.77	20230331	26500	20.94	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	2101	N	N
133	20231206	130228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	0	3	0.00	7924917150	243047	52.11	32250	32800	32250	42300	22800	32550	32606.54	23.59	0	67345	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	55951	17.46	0.69	12	0.14	1864.00	46878.00	64875	20221202	-49.83	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	2101	N	N
134	20231206	120226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	0	3	0.00	7104685450	217835	46.70	32250	32800	32250	42300	22800	32550	32615.01	23.59	0	64434	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	55951	17.46	0.69	12	0.13	1864.00	46878.00	64875	20221202	-49.83	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	2101	N	N
135	20231206	110230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32700	150	2	0.46	5759954050	176536	37.85	32250	32800	32250	42300	22800	32550	32627.68	23.59	0	70523	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	56209	17.54	0.70	12	0.10	1864.00	46878.00	64875	20221202	-49.60	26500	20231031	23.40	62255	-47.47	20230112	26500	23.40	20231031	57000	-42.63	20230331	26500	23.40	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	2101	N	N
136	20231206	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32700	150	2	0.46	3950766500	121175	25.98	32250	32800	32250	42300	22800	32550	32603.84	23.59	0	47327	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	56209	17.54	0.70	12	0.07	1864.00	46878.00	64875	20221202	-49.60	26500	20231031	23.40	62255	-47.47	20230112	26500	23.40	20231031	57000	-42.63	20230331	26500	23.40	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	2101	N	N
137	20231206	090229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32450	-100	5	-0.31	242387100	7491	1.61	32250	32550	32250	42300	22800	32550	32355.29	23.59	0	1913	33016	32782	32416	32182	31816	32900	32300	8757	9750	5000	24080	50	1	171892536	55779	17.41	0.69	12	0.00	1864.00	46878.00	64875	20221202	-49.98	26500	20231031	22.45	62255	-47.88	20230112	26500	22.45	20231031	57000	-43.07	20230331	26500	22.45	20231031	1.28	N	009830	5000	8756 억	40551212	N	N	2101	N	N
138	20231205	160228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	0	3	0.00	14952676950	461795	91.91	32200	32650	32050	42300	22800	32550	32379.22	23.51	0	121404	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55951	17.46	0.69	12	0.27	1864.00	46878.00	64875	20221202	-49.83	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	2101	N	N
139	20231205	150229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32450	-100	5	-0.31	11561733600	357577	71.17	32200	32650	32050	42300	22800	32550	32333.52	23.51	0	72815	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55779	17.41	0.69	12	0.21	1864.00	46878.00	64875	20221202	-49.98	26500	20231031	22.45	62255	-47.88	20230112	26500	22.45	20231031	57000	-43.07	20230331	26500	22.45	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	1172	N	N
140	20231205	140229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32350	-200	5	-0.61	8308823050	257398	51.23	32200	32650	32050	42300	22800	32550	32280.00	23.51	0	40393	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55607	17.36	0.69	12	0.15	1864.00	46878.00	64875	20221202	-50.13	26500	20231031	22.08	62255	-48.04	20230112	26500	22.08	20231031	57000	-43.25	20230331	26500	22.08	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	1172	N	N
141	20231205	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32400	-150	5	-0.46	7002049200	217000	43.19	32200	32650	32050	42300	22800	32550	32267.43	23.51	0	25956	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55693	17.38	0.69	12	0.13	1864.00	46878.00	64875	20221202	-50.06	26500	20231031	22.26	62255	-47.96	20230112	26500	22.26	20231031	57000	-43.16	20230331	26500	22.26	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	1172	N	N
142	20231205	120228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32200	-350	5	-1.08	5654835400	175234	34.88	32200	32650	32050	42300	22800	32550	32270.11	23.51	0	14312	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55349	17.27	0.69	12	0.10	1864.00	46878.00	64875	20221202	-50.37	26500	20231031	21.51	62255	-48.28	20230112	26500	21.51	20231031	57000	-43.51	20230331	26500	21.51	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	1172	N	N
143	20231205	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32400	-150	5	-0.46	4081980900	126457	25.17	32200	32650	32050	42300	22800	32550	32279.48	23.51	0	5226	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55693	17.38	0.69	12	0.07	1864.00	46878.00	64875	20221202	-50.06	26500	20231031	22.26	62255	-47.96	20230112	26500	22.26	20231031	57000	-43.16	20230331	26500	22.26	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	1172	N	N
144	20231205	100228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32300	-250	5	-0.77	2839932350	88013	17.52	32200	32650	32050	42300	22800	32550	32267.01	23.51	0	-4144	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55521	17.33	0.69	12	0.05	1864.00	46878.00	64875	20221202	-50.21	26500	20231031	21.89	62255	-48.12	20230112	26500	21.89	20231031	57000	-43.33	20230331	26500	21.89	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	1172	N	N
145	20231205	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32200	-350	5	-1.08	369464450	11478	2.28	32200	32250	32100	42300	22800	32550	32187.15	23.51	0	-846	33116	32832	32266	31982	31416	32975	32125	8757	9750	5000	24080	50	1	171892536	55349	17.27	0.69	12	0.01	1864.00	46878.00	64875	20221202	-50.37	26500	20231031	21.51	62255	-48.28	20230112	26500	21.51	20231031	57000	-43.51	20230331	26500	21.51	20231031	1.23	N	009830	5000	8756 억	40420110	N	N	1172	N	N
146	20231204	160228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	700	2	2.20	16106696300	498943	62.42	32350	32550	31700	41400	22300	31850	32280.41	23.44	0	154772	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55951	17.46	0.69	12	0.29	1864.00	46878.00	64875	20221202	-49.83	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	1172	N	N
147	20231204	150229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32500	650	2	2.04	13921891550	431780	54.02	32350	32550	31700	41400	22300	31850	32243.59	23.44	0	119522	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55865	17.44	0.69	12	0.25	1864.00	46878.00	64875	20221202	-49.90	26500	20231031	22.64	62255	-47.80	20230112	26500	22.64	20231031	57000	-42.98	20230331	26500	22.64	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	119	N	N
148	20231204	140227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32400	550	2	1.73	11645237700	361555	45.24	32350	32500	31700	41400	22300	31850	32209.38	23.44	0	96240	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55693	17.38	0.69	12	0.21	1864.00	46878.00	64875	20221202	-50.06	26500	20231031	22.26	62255	-47.96	20230112	26500	22.26	20231031	57000	-43.16	20230331	26500	22.26	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	119	N	N
149	20231204	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32200	350	2	1.10	8964700800	278656	34.86	32350	32400	31700	41400	22300	31850	32171.93	23.44	0	51816	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55349	17.27	0.69	12	0.16	1864.00	46878.00	64875	20221202	-50.37	26500	20231031	21.51	62255	-48.28	20230112	26500	21.51	20231031	57000	-43.51	20230331	26500	21.51	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	119	N	N
150	20231204	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32350	500	2	1.57	7878793550	245056	30.66	32350	32400	31700	41400	22300	31850	32151.76	23.44	0	41478	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55607	17.36	0.69	12	0.14	1864.00	46878.00	64875	20221202	-50.13	26500	20231031	22.08	62255	-48.04	20230112	26500	22.08	20231031	57000	-43.25	20230331	26500	22.08	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	119	N	N
151	20231204	110228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32250	400	2	1.26	6543954150	203713	25.49	32350	32400	31700	41400	22300	31850	32124.24	23.44	0	33109	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55435	17.30	0.69	12	0.12	1864.00	46878.00	64875	20221202	-50.29	26500	20231031	21.70	62255	-48.20	20230112	26500	21.70	20231031	57000	-43.42	20230331	26500	21.70	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	119	N	N
152	20231204	100226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32250	400	2	1.26	4381028700	136589	17.09	32350	32400	31700	41400	22300	31850	32075.57	23.44	0	10542	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55435	17.30	0.69	12	0.08	1864.00	46878.00	64875	20221202	-50.29	26500	20231031	21.70	62255	-48.20	20230112	26500	21.70	20231031	57000	-43.42	20230331	26500	21.70	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	119	N	N
153	20231204	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32200	350	2	1.10	828656050	25692	3.21	32350	32400	32000	41400	22300	31850	32263.56	23.44	0	-3512	33950	32900	32350	31300	30750	32625	31025	8757	9550	5000	23560	50	1	171892536	55349	17.27	0.69	12	0.01	1864.00	46878.00	64875	20221202	-50.37	26500	20231031	21.51	62255	-48.28	20230112	26500	21.51	20231031	57000	-43.51	20230331	26500	21.51	20231031	1.26	N	009830	5000	8756 억	40284500	N	N	119	N	N
154	20231201	160227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31850	-1550	5	-4.64	25600466450	792461	32.76	33400	33400	31800	43400	23400	33400	32307.31	23.52	0	-117462	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	54748	17.09	0.68	12	0.46	1864.00	46878.00	65748	20221129	-51.56	26500	20231031	20.19	62255	-48.84	20230112	26500	20.19	20231031	57000	-44.12	20230331	26500	20.19	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	119	N	N
155	20231201	150227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31950	-1450	5	-4.34	22630308900	699329	28.91	33400	33400	31800	43400	23400	33400	32359.86	23.52	0	-112795	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	54920	17.14	0.68	12	0.41	1864.00	46878.00	65748	20221129	-51.41	26500	20231031	20.57	62255	-48.68	20230112	26500	20.57	20231031	57000	-43.95	20230331	26500	20.57	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	2507	N	N
156	20231201	140227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31900	-1500	5	-4.49	17777362550	547162	22.62	33400	33400	31850	43400	23400	33400	32489.93	23.52	0	-108677	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	54834	17.11	0.68	12	0.32	1864.00	46878.00	65748	20221129	-51.48	26500	20231031	20.38	62255	-48.76	20230112	26500	20.38	20231031	57000	-44.04	20230331	26500	20.38	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	2507	N	N
157	20231201	130225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32350	-1050	5	-3.14	12080048350	369364	15.27	33400	33400	32250	43400	23400	33400	32704.78	23.52	0	-57551	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	55607	17.36	0.69	12	0.21	1864.00	46878.00	65748	20221129	-50.80	26500	20231031	22.08	62255	-48.04	20230112	26500	22.08	20231031	57000	-43.25	20230331	26500	22.08	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	2507	N	N
158	20231201	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	-850	5	-2.54	9065088750	276352	11.42	33400	33400	32550	43400	23400	33400	32802.44	23.52	0	-43230	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	55951	17.46	0.69	12	0.16	1864.00	46878.00	65748	20221129	-50.49	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	2507	N	N
159	20231201	110226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32750	-650	5	-1.95	5874788700	178700	7.39	33400	33400	32700	43400	23400	33400	32874.80	23.52	0	-26183	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	56295	17.57	0.70	12	0.10	1864.00	46878.00	65748	20221129	-50.19	26500	20231031	23.58	62255	-47.39	20230112	26500	23.58	20231031	57000	-42.54	20230331	26500	23.58	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	2507	N	N
160	20231201	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33000	-400	5	-1.20	4231841450	128677	5.32	33400	33400	32700	43400	23400	33400	32886.85	23.52	0	-22938	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	56725	17.70	0.70	12	0.07	1864.00	46878.00	65748	20221129	-49.81	26500	20231031	24.53	62255	-46.99	20230112	26500	24.53	20231031	57000	-42.11	20230331	26500	24.53	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	2507	N	N
161	20231201	090224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33100	-300	5	-0.90	501785950	15083	0.62	33400	33400	33050	43400	23400	33400	33267.28	23.52	0	2676	34466	33932	32866	32332	31266	34200	32600	8757	10000	5000	24710	50	1	171892536	56896	17.76	0.71	12	0.01	1864.00	46878.00	65748	20221129	-49.66	26500	20231031	24.91	62255	-46.83	20230112	26500	24.91	20231031	57000	-41.93	20230331	26500	24.91	20231031	1.25	N	009830	5000	8756 억	40423664	N	N	2507	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History