KissMeData/192820/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	161022	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
3	20231229	151010	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
4	20231229	141008	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
5	20231229	131009	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
6	20231229	121011	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
7	20231229	110925	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
8	20231229	100936	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
9	20231229	090935	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	126400	3800	2	3.10	8758050700	69416	170.51	124000	127900	121700	159300	85900	122600	126167.63	28.70	18228	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3257671	N	N	115	N	N
10	20231228	160925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	126400	3800	2	3.10	8747454500	69332	170.30	124000	127900	121700	159300	85900	122600	126167.63	28.54	0	1876	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14346	68.81	2.47	12	0.61	1837.00	51229.00	157200	20230901	-19.59	67000	20221226	88.66	157200	-19.59	20230901	69700	81.35	20230104	157200	-19.59	20230901	69700	81.35	20230104	0.68	N	192820	500	56 억	3239443	N	N	115	N	N
11	20231228	150933	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	127100	4500	2	3.67	8092137300	64163	157.60	124000	127900	121700	159300	85900	122600	126118.44	28.54	0	2786	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14425	69.19	2.48	12	0.57	1837.00	51229.00	157200	20230901	-19.15	67000	20221226	89.70	157200	-19.15	20230901	69700	82.35	20230104	157200	-19.15	20230901	69700	82.35	20230104	0.68	N	192820	500	56 억	3239443	N	N	202	N	N
12	20231228	140924	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	126900	4300	2	3.51	6011195400	47797	117.40	124000	127000	121700	159300	85900	122600	125765.12	28.54	0	4337	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14403	69.08	2.48	12	0.42	1837.00	51229.00	157200	20230901	-19.27	67000	20221226	89.40	157200	-19.27	20230901	69700	82.07	20230104	157200	-19.27	20230901	69700	82.07	20230104	0.68	N	192820	500	56 억	3239443	N	N	202	N	N
13	20231228	130924	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	126800	4200	2	3.43	4762473800	37953	93.22	124000	127000	121700	159300	85900	122600	125483.46	28.54	0	3396	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14391	69.03	2.48	12	0.33	1837.00	51229.00	157200	20230901	-19.34	67000	20221226	89.25	157200	-19.34	20230901	69700	81.92	20230104	157200	-19.34	20230901	69700	81.92	20230104	0.68	N	192820	500	56 억	3239443	N	N	202	N	N
14	20231228	120927	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	126600	4000	2	3.26	3962037500	31631	77.69	124000	127000	121700	159300	85900	122600	125258.05	28.54	0	2584	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14368	68.92	2.47	12	0.28	1837.00	51229.00	157200	20230901	-19.47	67000	20221226	88.96	157200	-19.47	20230901	69700	81.64	20230104	157200	-19.47	20230901	69700	81.64	20230104	0.68	N	192820	500	56 억	3239443	N	N	202	N	N
15	20231228	110929	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125900	3300	2	2.69	3052756000	24424	59.99	124000	127000	121700	159300	85900	122600	124990.01	28.54	0	2987	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14289	68.54	2.46	12	0.22	1837.00	51229.00	157200	20230901	-19.91	67000	20221226	87.91	157200	-19.91	20230901	69700	80.63	20230104	157200	-19.91	20230901	69700	80.63	20230104	0.68	N	192820	500	56 억	3239443	N	N	202	N	N
16	20231228	100925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125300	2700	2	2.20	1181987700	9552	23.46	124000	125400	121700	159300	85900	122600	123742.43	28.54	0	4463	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	14221	68.21	2.45	12	0.08	1837.00	51229.00	157200	20230901	-20.29	67000	20221226	87.01	157200	-20.29	20230901	69700	79.77	20230104	157200	-20.29	20230901	69700	79.77	20230104	0.68	N	192820	500	56 억	3239443	N	N	202	N	N
17	20231228	090930	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122200	-400	5	-0.33	92965100	759	1.86	124000	124000	122000	159300	85900	122600	122483.66	28.54	0	-156	125866	124232	122966	121332	120066	123600	120700	57	36700	500	88270	100	1	11349509	13869	66.52	2.39	12	0.01	1837.00	51229.00	157200	20230901	-22.26	67000	20221226	82.39	157200	-22.26	20230901	69700	75.32	20230104	157200	-22.26	20230901	69700	75.32	20230104	0.68	N	192820	500	56 억	3239443	N	N	202	N	N
18	20231227	160916	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122600	-1400	5	-1.13	4967124700	40596	120.13	123900	124600	121700	161200	86800	124000	122354.58	28.46	222	11030	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13914	66.74	2.39	12	0.36	1837.00	51229.00	157200	20230901	-22.01	67000	20221226	82.99	157200	-22.01	20230901	69700	75.90	20230104	157200	-22.01	20230901	69100	77.42	20221227	0.68	N	192820	500	56 억	3229644	N	N	202	N	N
19	20231227	150930	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122300	-1700	5	-1.37	4668319900	38157	112.91	123900	124600	121700	161200	86800	124000	122345.00	28.46	222	10068	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13880	66.58	2.39	12	0.34	1837.00	51229.00	157200	20230901	-22.20	67000	20221226	82.54	157200	-22.20	20230901	69700	75.47	20230104	157200	-22.20	20230901	69100	76.99	20221227	0.68	N	192820	500	56 억	3229644	N	N	56	N	N
20	20231227	140925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122100	-1900	5	-1.53	3121197300	25476	75.39	123900	124600	121800	161200	86800	124000	122515.14	28.46	222	4849	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13858	66.47	2.38	12	0.22	1837.00	51229.00	157200	20230901	-22.33	67000	20221226	82.24	157200	-22.33	20230901	69700	75.18	20230104	157200	-22.33	20230901	69100	76.70	20221227	0.68	N	192820	500	56 억	3229644	N	N	56	N	N
21	20231227	130917	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122500	-1500	5	-1.21	2689904200	21952	64.96	123900	124600	121800	161200	86800	124000	122535.66	28.46	222	3496	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13903	66.68	2.39	12	0.19	1837.00	51229.00	157200	20230901	-22.07	67000	20221226	82.84	157200	-22.07	20230901	69700	75.75	20230104	157200	-22.07	20230901	69100	77.28	20221227	0.68	N	192820	500	56 억	3229644	N	N	56	N	N
22	20231227	120919	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122100	-1900	5	-1.53	2231723500	18207	53.88	123900	124600	121800	161200	86800	124000	122574.95	28.46	222	1462	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13858	66.47	2.38	12	0.16	1837.00	51229.00	157200	20230901	-22.33	67000	20221226	82.24	157200	-22.33	20230901	69700	75.18	20230104	157200	-22.33	20230901	69100	76.70	20221227	0.68	N	192820	500	56 억	3229644	N	N	56	N	N
23	20231227	110926	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-1600	5	-1.29	1740795100	14183	41.97	123900	124600	122000	161200	86800	124000	122738.06	28.46	222	1121	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13892	66.63	2.39	12	0.12	1837.00	51229.00	157200	20230901	-22.14	67000	20221226	82.69	157200	-22.14	20230901	69700	75.61	20230104	157200	-22.14	20230901	69100	77.13	20221227	0.68	N	192820	500	56 억	3229644	N	N	56	N	N
24	20231227	100925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123000	-1000	5	-0.81	1038274700	8456	25.02	123900	124600	122000	161200	86800	124000	122785.42	28.46	222	-1088	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13960	66.96	2.40	12	0.07	1837.00	51229.00	157200	20230901	-21.76	67000	20221226	83.58	157200	-21.76	20230901	69700	76.47	20230104	157200	-21.76	20230901	69100	78.00	20221227	0.68	N	192820	500	56 억	3229644	N	N	56	N	N
25	20231227	090927	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123300	-700	5	-0.56	223125900	1809	5.35	123900	124600	122000	161200	86800	124000	123341.76	28.46	222	-925	126333	125166	123833	122666	121333	124500	122000	57	37200	500	89280	100	1	11349509	13994	67.12	2.41	12	0.02	1837.00	51229.00	157200	20230901	-21.56	67000	20221226	84.03	157200	-21.56	20230901	69700	76.90	20230104	157200	-21.56	20230901	69100	78.44	20221227	0.68	N	192820	500	56 억	3229644	N	N	56	N	N
26	20231226	160926	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124000	-300	5	-0.24	4196151500	33782	56.90	125000	125000	122500	161500	87100	124300	124212.70	28.47	-581	1333	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	14073	67.50	2.42	12	0.30	1837.00	51229.00	157200	20230901	-21.12	65500	20221221	89.31	157200	-21.12	20230901	69700	77.91	20230104	157200	-21.12	20230901	67000	85.07	20221226	0.68	N	192820	500	56 억	3231577	N	N	56	N	N
27	20231226	150925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124300	0	3	0.00	3966533700	31932	53.78	125000	125000	122500	161500	87100	124300	124218.14	28.47	-581	846	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	14107	67.66	2.43	12	0.28	1837.00	51229.00	157200	20230901	-20.93	65500	20221221	89.77	157200	-20.93	20230901	69700	78.34	20230104	157200	-20.93	20230901	67000	85.52	20221226	0.68	N	192820	500	56 억	3231577	N	N	82	N	N
28	20231226	140928	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124400	100	2	0.08	3295319100	26533	44.69	125000	125000	122500	161500	87100	124300	124197.00	28.47	-581	1923	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	14119	67.72	2.43	12	0.23	1837.00	51229.00	157200	20230901	-20.87	65500	20221221	89.92	157200	-20.87	20230901	69700	78.48	20230104	157200	-20.87	20230901	67000	85.67	20221226	0.68	N	192820	500	56 억	3231577	N	N	82	N	N
29	20231226	130925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124600	300	2	0.24	2673112700	21523	36.25	125000	125000	122500	161500	87100	124300	124197.96	28.47	-581	2213	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	14141	67.83	2.43	12	0.19	1837.00	51229.00	157200	20230901	-20.74	65500	20221221	90.23	157200	-20.74	20230901	69700	78.77	20230104	157200	-20.74	20230901	67000	85.97	20221226	0.68	N	192820	500	56 억	3231577	N	N	82	N	N
30	20231226	120925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124500	200	2	0.16	2095632800	16884	28.44	125000	125000	122500	161500	87100	124300	124119.45	28.47	-581	2550	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	14130	67.77	2.43	12	0.15	1837.00	51229.00	157200	20230901	-20.80	65500	20221221	90.08	157200	-20.80	20230901	69700	78.62	20230104	157200	-20.80	20230901	67000	85.82	20221226	0.68	N	192820	500	56 억	3231577	N	N	82	N	N
31	20231226	110929	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124700	400	2	0.32	1525434600	12309	20.73	125000	125000	122500	161500	87100	124300	123928.39	28.47	-581	2403	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	14153	67.88	2.43	12	0.11	1837.00	51229.00	157200	20230901	-20.67	65500	20221221	90.38	157200	-20.67	20230901	69700	78.91	20230104	157200	-20.67	20230901	67000	86.12	20221226	0.68	N	192820	500	56 억	3231577	N	N	82	N	N
32	20231226	100924	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124000	-300	5	-0.24	840707000	6803	11.46	125000	125000	122500	161500	87100	124300	123578.86	28.47	-581	548	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	14073	67.50	2.42	12	0.06	1837.00	51229.00	157200	20230901	-21.12	65500	20221221	89.31	157200	-21.12	20230901	69700	77.91	20230104	157200	-21.12	20230901	67000	85.07	20221226	0.68	N	192820	500	56 억	3231577	N	N	82	N	N
33	20231226	090927	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123100	-1200	5	-0.97	224451500	1808	3.05	125000	125000	123100	161500	87100	124300	124143.53	28.47	-581	-242	130366	127332	124966	121932	119566	126150	120750	57	37200	500	89490	100	1	11349509	13971	67.01	2.40	12	0.02	1837.00	51229.00	157200	20230901	-21.69	65500	20221221	87.94	157200	-21.69	20230901	69700	76.61	20230104	157200	-21.69	20230901	67000	83.73	20221226	0.68	N	192820	500	56 억	3231577	N	N	82	N	N
34	20231222	160912	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124300	-2700	5	-2.13	7381864500	59349	57.65	127700	128000	122600	165100	88900	127000	124380.62	28.98	194	-17739	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	14107	67.66	2.43	12	0.52	1837.00	51229.00	157200	20230901	-20.93	65500	20221221	89.77	157200	-20.93	20230901	69700	78.34	20230104	157200	-20.93	20230901	67000	85.52	20221226	0.71	N	192820	500	56 억	3289443	N	N	82	N	N
35	20231222	150910	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124900	-2100	5	-1.65	6748083800	54272	52.72	127700	128000	122600	165100	88900	127000	124338.22	28.98	194	-15381	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	14176	67.99	2.44	12	0.48	1837.00	51229.00	157200	20230901	-20.55	65500	20221221	90.69	157200	-20.55	20230901	69700	79.20	20230104	157200	-20.55	20230901	67000	86.42	20221226	0.71	N	192820	500	56 억	3289443	N	N	169	N	N
36	20231222	140906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124000	-3000	5	-2.36	4852469300	39061	37.94	127700	128000	122600	165100	88900	127000	124227.98	28.98	194	-9350	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	14073	67.50	2.42	12	0.34	1837.00	51229.00	157200	20230901	-21.12	65500	20221221	89.31	157200	-21.12	20230901	69700	77.91	20230104	157200	-21.12	20230901	67000	85.07	20221226	0.71	N	192820	500	56 억	3289443	N	N	169	N	N
37	20231222	130909	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123000	-4000	5	-3.15	3933841600	31639	30.73	127700	128000	122600	165100	88900	127000	124335.21	28.98	194	-6487	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	13960	66.96	2.40	12	0.28	1837.00	51229.00	157200	20230901	-21.76	65500	20221221	87.79	157200	-21.76	20230901	69700	76.47	20230104	157200	-21.76	20230901	67000	83.58	20221226	0.71	N	192820	500	56 억	3289443	N	N	169	N	N
38	20231222	120907	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122600	-4400	5	-3.46	3264135400	26195	25.44	127700	128000	122600	165100	88900	127000	124609.10	28.98	194	-5170	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	13914	66.74	2.39	12	0.23	1837.00	51229.00	157200	20230901	-22.01	65500	20221221	87.18	157200	-22.01	20230901	69700	75.90	20230104	157200	-22.01	20230901	67000	82.99	20221226	0.71	N	192820	500	56 억	3289443	N	N	169	N	N
39	20231222	110906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124100	-2900	5	-2.28	2435832900	19472	18.91	127700	128000	123500	165100	88900	127000	125094.13	28.98	194	-4459	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	14085	67.56	2.42	12	0.17	1837.00	51229.00	157200	20230901	-21.06	65500	20221221	89.47	157200	-21.06	20230901	69700	78.05	20230104	157200	-21.06	20230901	67000	85.22	20221226	0.71	N	192820	500	56 억	3289443	N	N	169	N	N
40	20231222	100904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125300	-1700	5	-1.34	1454986800	11583	11.25	127700	128000	124900	165100	88900	127000	125613.99	28.98	194	-3681	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	14221	68.21	2.45	12	0.10	1837.00	51229.00	157200	20230901	-20.29	65500	20221221	91.30	157200	-20.29	20230901	69700	79.77	20230104	157200	-20.29	20230901	67000	87.01	20221226	0.71	N	192820	500	56 억	3289443	N	N	169	N	N
41	20231222	090908	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125900	-1100	5	-0.87	265373800	2101	2.04	127700	128000	125600	165100	88900	127000	126308.33	28.98	194	-831	132466	129732	125366	122632	118266	131100	124000	57	38100	500	91440	100	1	11349509	14289	68.54	2.46	12	0.02	1837.00	51229.00	157200	20230901	-19.91	65500	20221221	92.21	157200	-19.91	20230901	69700	80.63	20230104	157200	-19.91	20230901	67000	87.91	20221226	0.71	N	192820	500	56 억	3289443	N	N	169	N	N
42	20231221	160902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	127000	4900	2	4.01	12940679000	102896	156.64	122100	128100	121000	158700	85500	122100	125764.61	29.03	-22	-7900	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	14414	69.13	2.48	12	0.91	1837.00	51229.00	157200	20230901	-19.21	65400	20221219	94.19	157200	-19.21	20230901	69700	82.21	20230104	157200	-19.21	20230901	65500	93.89	20221221	0.73	N	192820	500	56 억	3294895	N	N	169	N	N
43	20231221	150904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	126600	4500	2	3.69	12328380500	98067	149.29	122100	128100	121000	158700	85500	122100	125714.22	29.03	-22	-7840	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	14368	68.92	2.47	12	0.86	1837.00	51229.00	157200	20230901	-19.47	65400	20221219	93.58	157200	-19.47	20230901	69700	81.64	20230104	157200	-19.47	20230901	65500	93.28	20221221	0.73	N	192820	500	56 억	3294895	N	N	117	N	N
44	20231221	140902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125700	3600	2	2.95	10262761800	81732	124.42	122100	128100	121000	158700	85500	122100	125566.44	29.03	-22	-9220	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	14266	68.43	2.45	12	0.72	1837.00	51229.00	157200	20230901	-20.04	65400	20221219	92.20	157200	-20.04	20230901	69700	80.34	20230104	157200	-20.04	20230901	65500	91.91	20221221	0.73	N	192820	500	56 억	3294895	N	N	117	N	N
45	20231221	130900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125300	3200	2	2.62	9012584300	71765	109.25	122100	128100	121000	158700	85500	122100	125585.16	29.03	-22	-6439	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	14221	68.21	2.45	12	0.63	1837.00	51229.00	157200	20230901	-20.29	65400	20221219	91.59	157200	-20.29	20230901	69700	79.77	20230104	157200	-20.29	20230901	65500	91.30	20221221	0.73	N	192820	500	56 억	3294895	N	N	117	N	N
46	20231221	120906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125300	3200	2	2.62	7929908200	63119	96.09	122100	128100	121000	158700	85500	122100	125634.81	29.03	-22	-5112	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	14221	68.21	2.45	12	0.56	1837.00	51229.00	157200	20230901	-20.29	65400	20221219	91.59	157200	-20.29	20230901	69700	79.77	20230104	157200	-20.29	20230901	65500	91.30	20221221	0.73	N	192820	500	56 억	3294895	N	N	117	N	N
47	20231221	110906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	125400	3300	2	2.70	6712573200	53417	81.32	122100	128100	121000	158700	85500	122100	125664.28	29.03	-22	-2701	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	14232	68.26	2.45	12	0.47	1837.00	51229.00	157200	20230901	-20.23	65400	20221219	91.74	157200	-20.23	20230901	69700	79.91	20230104	157200	-20.23	20230901	65500	91.45	20221221	0.73	N	192820	500	56 억	3294895	N	N	117	N	N
48	20231221	100902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	126900	4800	2	3.93	4319944900	34442	52.43	122100	128100	121000	158700	85500	122100	125427.62	29.03	-22	5312	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	14403	69.08	2.48	12	0.30	1837.00	51229.00	157200	20230901	-19.27	65400	20221219	94.04	157200	-19.27	20230901	69700	82.07	20230104	157200	-19.27	20230901	65500	93.74	20221221	0.73	N	192820	500	56 억	3294895	N	N	117	N	N
49	20231221	090903	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122300	200	2	0.16	105864500	870	1.32	122100	122300	121000	158700	85500	122100	121678.49	29.03	-22	136	125833	123966	122033	120166	118233	124900	121100	57	36600	500	87910	100	1	11349509	13880	66.58	2.39	12	0.01	1837.00	51229.00	157200	20230901	-22.20	65400	20221219	87.00	157200	-22.20	20230901	69700	75.47	20230104	157200	-22.20	20230901	65500	86.72	20221221	0.73	N	192820	500	56 억	3294895	N	N	117	N	N
50	20231220	160905	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122100	1900	2	1.58	8043087900	65673	127.31	121100	123900	120100	156200	84200	120200	122471.89	29.00	1538	1181	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13858	66.47	2.38	12	0.58	1837.00	51229.00	157200	20230901	-22.33	63800	20221216	91.38	157200	-22.33	20230901	69700	75.18	20230104	157200	-22.33	20230901	65500	86.41	20221221	0.72	N	192820	500	56 억	3291465	N	N	117	N	N
51	20231220	150949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122000	1800	2	1.50	7811002400	63771	123.63	121100	123900	120100	156200	84200	120200	122485.18	29.00	1538	278	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13846	66.41	2.38	12	0.56	1837.00	51229.00	157200	20230901	-22.39	63800	20221216	91.22	157200	-22.39	20230901	69700	75.04	20230104	157200	-22.39	20230901	65500	86.26	20221221	0.72	N	192820	500	56 억	3291465	N	N	268	N	N
52	20231220	141004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122500	2300	2	1.91	6694133000	54614	105.87	121100	123900	120100	156200	84200	120200	122571.74	29.00	1538	1595	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13903	66.68	2.39	12	0.48	1837.00	51229.00	157200	20230901	-22.07	63800	20221216	92.01	157200	-22.07	20230901	69700	75.75	20230104	157200	-22.07	20230901	65500	87.02	20221221	0.72	N	192820	500	56 억	3291465	N	N	268	N	N
53	20231220	130955	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122700	2500	2	2.08	5700392500	46513	90.17	121100	123900	120100	156200	84200	120200	122554.82	29.00	1538	3068	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13926	66.79	2.40	12	0.41	1837.00	51229.00	157200	20230901	-21.95	63800	20221216	92.32	157200	-21.95	20230901	69700	76.04	20230104	157200	-21.95	20230901	65500	87.33	20221221	0.72	N	192820	500	56 억	3291465	N	N	268	N	N
54	20231220	120900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123300	3100	2	2.58	4641209800	37915	73.50	121100	123900	120100	156200	84200	120200	122410.91	29.00	1538	4780	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13994	67.12	2.41	12	0.33	1837.00	51229.00	157200	20230901	-21.56	63800	20221216	93.26	157200	-21.56	20230901	69700	76.90	20230104	157200	-21.56	20230901	65500	88.24	20221221	0.72	N	192820	500	56 억	3291465	N	N	268	N	N
55	20231220	110903	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123300	3100	2	2.58	3287733900	26925	52.20	121100	123300	120100	156200	84200	120200	122107.11	29.00	1538	5374	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13994	67.12	2.41	12	0.24	1837.00	51229.00	157200	20230901	-21.56	63800	20221216	93.26	157200	-21.56	20230901	69700	76.90	20230104	157200	-21.56	20230901	65500	88.24	20221221	0.72	N	192820	500	56 억	3291465	N	N	268	N	N
56	20231220	100904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122500	2300	2	1.91	1835567100	15075	29.22	121100	123000	120100	156200	84200	120200	121762.33	29.00	1538	5470	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13903	66.68	2.39	12	0.13	1837.00	51229.00	157200	20230901	-22.07	63800	20221216	92.01	157200	-22.07	20230901	69700	75.75	20230104	157200	-22.07	20230901	65500	87.02	20221221	0.72	N	192820	500	56 억	3291465	N	N	268	N	N
57	20231220	090901	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120400	200	2	0.17	106396000	881	1.71	121100	121100	120300	156200	84200	120200	120767.31	29.00	1538	36	123000	121600	120800	119400	118600	121200	119000	57	36000	500	86540	100	1	11349509	13665	65.54	2.35	12	0.01	1837.00	51229.00	157200	20230901	-23.41	63800	20221216	88.71	157200	-23.41	20230901	69700	72.74	20230104	157200	-23.41	20230901	65500	83.82	20221221	0.72	N	192820	500	56 억	3291465	N	N	268	N	N
58	20231219	160901	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120200	-1400	5	-1.15	6220681200	51546	181.90	120500	122200	120000	158000	85200	121600	120682.27	29.27	7841	9998	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13642	65.43	2.35	12	0.45	1837.00	51229.00	157200	20230901	-23.54	63800	20221216	88.40	157200	-23.54	20230901	69700	72.45	20230104	157200	-23.54	20230901	65400	83.79	20221219	0.73	N	192820	500	56 억	3322346	N	N	268	N	N
59	20231219	150905	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120600	-1000	5	-0.82	5910598600	48968	172.81	120500	122200	120000	158000	85200	121600	120703.25	29.27	7841	9870	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13688	65.65	2.35	12	0.43	1837.00	51229.00	157200	20230901	-23.28	63800	20221216	89.03	157200	-23.28	20230901	69700	73.03	20230104	157200	-23.28	20230901	65400	84.40	20221219	0.73	N	192820	500	56 억	3322346	N	N	208	N	N
60	20231219	140900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120500	-1100	5	-0.90	4376874600	36223	127.83	120500	122200	120400	158000	85200	121600	120831.32	29.27	7841	9950	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13676	65.60	2.35	12	0.32	1837.00	51229.00	157200	20230901	-23.35	63800	20221216	88.87	157200	-23.35	20230901	69700	72.88	20230104	157200	-23.35	20230901	65400	84.25	20221219	0.73	N	192820	500	56 억	3322346	N	N	208	N	N
61	20231219	130905	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120900	-700	5	-0.58	3569815300	29533	104.22	120500	122200	120400	158000	85200	121600	120875.42	29.27	7841	9322	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13722	65.81	2.36	12	0.26	1837.00	51229.00	157200	20230901	-23.09	63800	20221216	89.50	157200	-23.09	20230901	69700	73.46	20230104	157200	-23.09	20230901	65400	84.86	20221219	0.73	N	192820	500	56 억	3322346	N	N	208	N	N
62	20231219	120908	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120600	-1000	5	-0.82	2960696600	24486	86.41	120500	122200	120400	158000	85200	121600	120913.80	29.27	7841	8021	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13688	65.65	2.35	12	0.22	1837.00	51229.00	157200	20230901	-23.28	63800	20221216	89.03	157200	-23.28	20230901	69700	73.03	20230104	157200	-23.28	20230901	65400	84.40	20221219	0.73	N	192820	500	56 억	3322346	N	N	208	N	N
63	20231219	110904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120800	-800	5	-0.66	2244127400	18551	65.47	120500	122200	120400	158000	85200	121600	120970.63	29.27	7841	6219	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13710	65.76	2.36	12	0.16	1837.00	51229.00	157200	20230901	-23.16	63800	20221216	89.34	157200	-23.16	20230901	69700	73.31	20230104	157200	-23.16	20230901	65400	84.71	20221219	0.73	N	192820	500	56 억	3322346	N	N	208	N	N
64	20231219	100902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121300	-300	5	-0.25	1361029700	11247	39.69	120500	122200	120500	158000	85200	121600	121012.58	29.27	7841	4051	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13767	66.03	2.37	12	0.10	1837.00	51229.00	157200	20230901	-22.84	63800	20221216	90.13	157200	-22.84	20230901	69700	74.03	20230104	157200	-22.84	20230901	65400	85.47	20221219	0.73	N	192820	500	56 억	3322346	N	N	208	N	N
65	20231219	090858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121300	-300	5	-0.25	118261400	976	3.44	120500	121600	120500	158000	85200	121600	121168.58	29.27	7841	212	123333	122466	121333	120466	119333	122600	120600	57	36400	500	87550	100	1	11349509	13767	66.03	2.37	12	0.01	1837.00	51229.00	157200	20230901	-22.84	63800	20221216	90.13	157200	-22.84	20230901	69700	74.03	20230104	157200	-22.84	20230901	65400	85.47	20221219	0.73	N	192820	500	56 억	3322346	N	N	208	N	N
66	20231218	160857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121600	100	2	0.08	3436660100	28292	47.20	121600	122200	120200	157900	85100	121500	121471.05	29.11	0	6543	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13801	66.19	2.37	12	0.25	1837.00	51229.00	157200	20230901	-22.65	63800	20221216	90.60	157200	-22.65	20230901	69700	74.46	20230104	157200	-22.65	20230901	65400	85.93	20221219	0.72	N	192820	500	56 억	3303950	N	N	208	N	N
67	20231218	150900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121300	-200	5	-0.16	3151947500	25950	43.29	121600	122200	120200	157900	85100	121500	121462.33	29.11	0	5487	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13767	66.03	2.37	12	0.23	1837.00	51229.00	157200	20230901	-22.84	63800	20221216	90.13	157200	-22.84	20230901	69700	74.03	20230104	157200	-22.84	20230901	65400	85.47	20221219	0.72	N	192820	500	56 억	3303950	N	N	381	N	N
68	20231218	140856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122100	600	2	0.49	2616206600	21543	35.94	121600	122200	120200	157900	85100	121500	121441.15	29.11	0	5489	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13858	66.47	2.38	12	0.19	1837.00	51229.00	157200	20230901	-22.33	63800	20221216	91.38	157200	-22.33	20230901	69700	75.18	20230104	157200	-22.33	20230901	65400	86.70	20221219	0.72	N	192820	500	56 억	3303950	N	N	381	N	N
69	20231218	130857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121500	0	3	0.00	2103103300	17330	28.91	121600	122100	120200	157900	85100	121500	121356.22	29.11	0	4495	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13790	66.14	2.37	12	0.15	1837.00	51229.00	157200	20230901	-22.71	63800	20221216	90.44	157200	-22.71	20230901	69700	74.32	20230104	157200	-22.71	20230901	65400	85.78	20221219	0.72	N	192820	500	56 억	3303950	N	N	381	N	N
70	20231218	120851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121400	-100	5	-0.08	1820036000	14997	25.02	121600	122100	120200	157900	85100	121500	121360.01	29.11	0	3947	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13778	66.09	2.37	12	0.13	1837.00	51229.00	157200	20230901	-22.77	63800	20221216	90.28	157200	-22.77	20230901	69700	74.18	20230104	157200	-22.77	20230901	65400	85.63	20221219	0.72	N	192820	500	56 억	3303950	N	N	381	N	N
71	20231218	110854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121900	400	2	0.33	1531923600	12626	21.06	121600	122100	120200	157900	85100	121500	121330.87	29.11	0	2964	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13835	66.36	2.38	12	0.11	1837.00	51229.00	157200	20230901	-22.46	63800	20221216	91.07	157200	-22.46	20230901	69700	74.89	20230104	157200	-22.46	20230901	65400	86.39	20221219	0.72	N	192820	500	56 억	3303950	N	N	381	N	N
72	20231218	100853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121400	-100	5	-0.08	1003078100	8266	13.79	121600	122100	120200	157900	85100	121500	121349.88	29.11	0	1454	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13778	66.09	2.37	12	0.07	1837.00	51229.00	157200	20230901	-22.77	63800	20221216	90.28	157200	-22.77	20230901	69700	74.18	20230104	157200	-22.77	20230901	65400	85.63	20221219	0.72	N	192820	500	56 억	3303950	N	N	381	N	N
73	20231218	090851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121000	-500	5	-0.41	314455600	2602	4.34	121600	121600	120200	157900	85100	121500	120851.50	29.11	0	570	124766	123132	122066	120432	119366	122600	119900	57	36400	500	87480	100	1	11349509	13733	65.87	2.36	12	0.02	1837.00	51229.00	157200	20230901	-23.03	63800	20221216	89.66	157200	-23.03	20230901	69700	73.60	20230104	157200	-23.03	20230901	65400	85.02	20221219	0.72	N	192820	500	56 억	3303950	N	N	381	N	N
74	20231215	160853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121500	-1300	5	-1.06	7293469500	59899	59.09	123100	123700	121000	159600	86000	122800	121762.99	29.06	0	-4249	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13790	66.14	2.37	12	0.53	1837.00	51229.00	157200	20230901	-22.71	63800	20221216	90.44	157200	-22.71	20230901	69700	74.32	20230104	157200	-22.71	20230901	63800	90.44	20221216	0.76	N	192820	500	56 억	3298050	N	N	381	N	N
75	20231215	150856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121600	-1200	5	-0.98	6074179600	49859	49.18	123100	123700	121100	159600	86000	122800	121827.14	29.06	0	-4242	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13801	66.19	2.37	12	0.44	1837.00	51229.00	157200	20230901	-22.65	63800	20221216	90.60	157200	-22.65	20230901	69700	74.46	20230104	157200	-22.65	20230901	63800	90.60	20221216	0.76	N	192820	500	56 억	3298050	N	N	645	N	N
76	20231215	140856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121900	-900	5	-0.73	4651541200	38171	37.65	123100	123700	121100	159600	86000	122800	121860.61	29.06	0	-3818	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13835	66.36	2.38	12	0.34	1837.00	51229.00	157200	20230901	-22.46	63800	20221216	91.07	157200	-22.46	20230901	69700	74.89	20230104	157200	-22.46	20230901	63800	91.07	20221216	0.76	N	192820	500	56 억	3298050	N	N	645	N	N
77	20231215	130850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121800	-1000	5	-0.81	3878200300	31813	31.38	123100	123700	121100	159600	86000	122800	121906.15	29.06	0	-3755	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13824	66.30	2.38	12	0.28	1837.00	51229.00	157200	20230901	-22.52	63800	20221216	90.91	157200	-22.52	20230901	69700	74.75	20230104	157200	-22.52	20230901	63800	90.91	20221216	0.76	N	192820	500	56 억	3298050	N	N	645	N	N
78	20231215	120851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121700	-1100	5	-0.90	3400744800	27889	27.51	123100	123700	121100	159600	86000	122800	121938.57	29.06	0	-5083	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13812	66.25	2.38	12	0.25	1837.00	51229.00	157200	20230901	-22.58	63800	20221216	90.75	157200	-22.58	20230901	69700	74.61	20230104	157200	-22.58	20230901	63800	90.75	20221216	0.76	N	192820	500	56 억	3298050	N	N	645	N	N
79	20231215	110846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121900	-900	5	-0.73	2760830700	22627	22.32	123100	123700	121100	159600	86000	122800	122014.88	29.06	0	-4995	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13835	66.36	2.38	12	0.20	1837.00	51229.00	157200	20230901	-22.46	63800	20221216	91.07	157200	-22.46	20230901	69700	74.89	20230104	157200	-22.46	20230901	63800	91.07	20221216	0.76	N	192820	500	56 억	3298050	N	N	645	N	N
80	20231215	100850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122000	-800	5	-0.65	1165553100	9530	9.40	123100	123700	121700	159600	86000	122800	122303.58	29.06	0	-210	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13846	66.41	2.38	12	0.08	1837.00	51229.00	157200	20230901	-22.39	63800	20221216	91.22	157200	-22.39	20230901	69700	75.04	20230104	157200	-22.39	20230901	63800	91.22	20221216	0.76	N	192820	500	56 억	3298050	N	N	645	N	N
81	20231215	090855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-400	5	-0.33	128550400	1046	1.03	123100	123700	122200	159600	86000	122800	122897.13	29.06	0	236	127266	125032	122766	120532	118266	126150	121650	57	36800	500	88410	100	1	11349509	13892	66.63	2.39	12	0.01	1837.00	51229.00	157200	20230901	-22.14	63800	20221216	91.85	157200	-22.14	20230901	69700	75.61	20230104	157200	-22.14	20230901	63800	91.85	20221216	0.76	N	192820	500	56 억	3298050	N	N	645	N	N
82	20231214	160847	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122800	2200	2	1.82	12437667600	101065	237.47	121500	125000	120500	156700	84500	120600	123067.06	28.94	1326	938	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	13937	66.85	2.40	12	0.89	1837.00	51229.00	157200	20230901	-21.88	63800	20221216	92.48	157200	-21.88	20230901	69700	76.18	20230104	157200	-21.88	20230901	63800	92.48	20221216	0.80	N	192820	500	56 억	3284090	N	N	645	N	N
83	20231214	150918	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123400	2800	2	2.32	9530221400	77400	181.87	121500	125000	120500	156700	84500	120600	123129.48	28.94	1326	2176	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	14005	67.17	2.41	12	0.68	1837.00	51229.00	157200	20230901	-21.50	63800	20221216	93.42	157200	-21.50	20230901	69700	77.04	20230104	157200	-21.50	20230901	63800	93.42	20221216	0.80	N	192820	500	56 억	3284090	N	N	544	N	N
84	20231214	140852	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124000	3400	2	2.82	7929846100	64472	151.49	121500	125000	120500	156700	84500	120600	122996.74	28.94	1326	6426	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	14073	67.50	2.42	12	0.57	1837.00	51229.00	157200	20230901	-21.12	63800	20221216	94.36	157200	-21.12	20230901	69700	77.91	20230104	157200	-21.12	20230901	63800	94.36	20221216	0.80	N	192820	500	56 억	3284090	N	N	544	N	N
85	20231214	130915	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	124100	3500	2	2.90	6153719200	50188	117.93	121500	124100	120500	156700	84500	120600	122613.36	28.94	1326	10994	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	14085	67.56	2.42	12	0.44	1837.00	51229.00	157200	20230901	-21.06	63800	20221216	94.51	157200	-21.06	20230901	69700	78.05	20230104	157200	-21.06	20230901	63800	94.51	20221216	0.80	N	192820	500	56 억	3284090	N	N	544	N	N
86	20231214	120928	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	123400	2800	2	2.32	5068915100	41420	97.32	121500	123500	120500	156700	84500	120600	122378.44	28.94	1326	8685	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	14005	67.17	2.41	12	0.36	1837.00	51229.00	157200	20230901	-21.50	63800	20221216	93.42	157200	-21.50	20230901	69700	77.04	20230104	157200	-21.50	20230901	63800	93.42	20221216	0.80	N	192820	500	56 억	3284090	N	N	544	N	N
87	20231214	110900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122400	1800	2	1.49	3562717300	29186	68.58	121500	123000	120500	156700	84500	120600	122069.39	28.94	1326	5547	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	13892	66.63	2.39	12	0.26	1837.00	51229.00	157200	20230901	-22.14	63800	20221216	91.85	157200	-22.14	20230901	69700	75.61	20230104	157200	-22.14	20230901	63800	91.85	20221216	0.80	N	192820	500	56 억	3284090	N	N	544	N	N
88	20231214	100840	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122800	2200	2	1.82	2857203500	23421	55.03	121500	123000	120500	156700	84500	120600	121993.23	28.94	1326	5774	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	13937	66.85	2.40	12	0.21	1837.00	51229.00	157200	20230901	-21.88	63800	20221216	92.48	157200	-21.88	20230901	69700	76.18	20230104	157200	-21.88	20230901	63800	92.48	20221216	0.80	N	192820	500	56 억	3284090	N	N	544	N	N
89	20231214	090820	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121200	600	2	0.50	394645600	3251	7.64	121500	121900	120700	156700	84500	120600	121392.06	28.94	1326	646	122733	121666	120833	119766	118933	122200	120300	57	36100	500	86830	100	1	11349509	13756	65.98	2.37	12	0.03	1837.00	51229.00	157200	20230901	-22.90	63800	20221216	89.97	157200	-22.90	20230901	69700	73.89	20230104	157200	-22.90	20230901	63800	89.97	20221216	0.80	N	192820	500	56 억	3284090	N	N	544	N	N
90	20231213	160845	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120600	400	2	0.33	5118227400	42297	115.64	120200	121900	120000	156200	84200	120200	121006.91	28.85	-1068	8149	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13688	65.65	2.35	12	0.37	1837.00	51229.00	157200	20230901	-23.28	63500	20221209	89.92	157200	-23.28	20230901	69700	73.03	20230104	157200	-23.28	20230901	63800	89.03	20221216	0.83	N	192820	500	56 억	3273886	N	N	544	N	N
91	20231213	150904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120600	400	2	0.33	4809435200	39741	108.65	120200	121900	120000	156200	84200	120200	121019.48	28.85	-1068	7536	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13688	65.65	2.35	12	0.35	1837.00	51229.00	157200	20230901	-23.28	63500	20221209	89.92	157200	-23.28	20230901	69700	73.03	20230104	157200	-23.28	20230901	63800	89.03	20221216	0.83	N	192820	500	56 억	3273886	N	N	144	N	N
92	20231213	140902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121000	800	2	0.67	3574071200	29534	80.74	120200	121900	120000	156200	84200	120200	121015.48	28.85	-1068	6942	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13733	65.87	2.36	12	0.26	1837.00	51229.00	157200	20230901	-23.03	63500	20221209	90.55	157200	-23.03	20230901	69700	73.60	20230104	157200	-23.03	20230901	63800	89.66	20221216	0.83	N	192820	500	56 억	3273886	N	N	144	N	N
93	20231213	130906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121500	1300	2	1.08	3017027000	24937	68.17	120200	121900	120000	156200	84200	120200	120985.96	28.85	-1068	6547	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13790	66.14	2.37	12	0.22	1837.00	51229.00	157200	20230901	-22.71	63500	20221209	91.34	157200	-22.71	20230901	69700	74.32	20230104	157200	-22.71	20230901	63800	90.44	20221216	0.83	N	192820	500	56 억	3273886	N	N	144	N	N
94	20231213	120901	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121400	1200	2	1.00	2709157400	22403	61.25	120200	121900	120000	156200	84200	120200	120928.33	28.85	-1068	6211	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13778	66.09	2.37	12	0.20	1837.00	51229.00	157200	20230901	-22.77	63500	20221209	91.18	157200	-22.77	20230901	69700	74.18	20230104	157200	-22.77	20230901	63800	90.28	20221216	0.83	N	192820	500	56 억	3273886	N	N	144	N	N
95	20231213	110904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121400	1200	2	1.00	2003144600	16590	45.36	120200	121400	120000	156200	84200	120200	120744.10	28.85	-1068	4752	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13778	66.09	2.37	12	0.15	1837.00	51229.00	157200	20230901	-22.77	63500	20221209	91.18	157200	-22.77	20230901	69700	74.18	20230104	157200	-22.77	20230901	63800	90.28	20221216	0.83	N	192820	500	56 억	3273886	N	N	144	N	N
96	20231213	100909	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121200	1000	2	0.83	1092120300	9072	24.80	120200	121300	120000	156200	84200	120200	120383.63	28.85	-1068	3607	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13756	65.98	2.37	12	0.08	1837.00	51229.00	157200	20230901	-22.90	63500	20221209	90.87	157200	-22.90	20230901	69700	73.89	20230104	157200	-22.90	20230901	63800	89.97	20221216	0.83	N	192820	500	56 억	3273886	N	N	144	N	N
97	20231213	090856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	-100	5	-0.08	108695200	903	2.47	120200	120800	120100	156200	84200	120200	120371.21	28.85	-1068	333	123200	121700	120800	119300	118400	121250	118850	57	36000	500	86540	100	1	11349509	13631	65.38	2.34	12	0.01	1837.00	51229.00	157200	20230901	-23.60	63500	20221209	89.13	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	63800	88.24	20221216	0.83	N	192820	500	56 억	3273886	N	N	144	N	N
98	20231212	160827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120200	-1300	5	-1.07	4386108500	36376	83.97	122200	122300	119900	157900	85100	121500	120577.04	28.87	-115	182	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13642	65.43	2.35	12	0.32	1837.00	51229.00	157200	20230901	-23.54	62200	20221208	93.25	157200	-23.54	20230901	69700	72.45	20230104	157200	-23.54	20230901	63800	88.40	20221216	0.83	N	192820	500	56 억	3276481	N	N	144	N	N
99	20231212	150834	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120700	-800	5	-0.66	4082110000	33851	78.14	122200	122300	119900	157900	85100	121500	120590.53	28.87	-115	702	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13699	65.70	2.36	12	0.30	1837.00	51229.00	157200	20230901	-23.22	62200	20221208	94.05	157200	-23.22	20230901	69700	73.17	20230104	157200	-23.22	20230901	63800	89.18	20221216	0.83	N	192820	500	56 억	3276481	N	N	101	N	N
100	20231212	140749	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120400	-1100	5	-0.91	3266801500	27091	62.54	122200	122300	119900	157900	85100	121500	120586.23	28.87	-115	447	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13665	65.54	2.35	12	0.24	1837.00	51229.00	157200	20230901	-23.41	62200	20221208	93.57	157200	-23.41	20230901	69700	72.74	20230104	157200	-23.41	20230901	63800	88.71	20221216	0.83	N	192820	500	56 억	3276481	N	N	101	N	N
101	20231212	130753	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120800	-700	5	-0.58	2547499300	21136	48.79	122200	122300	119900	157900	85100	121500	120528.92	28.87	-115	-449	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13710	65.76	2.36	12	0.19	1837.00	51229.00	157200	20230901	-23.16	62200	20221208	94.21	157200	-23.16	20230901	69700	73.31	20230104	157200	-23.16	20230901	63800	89.34	20221216	0.83	N	192820	500	56 억	3276481	N	N	101	N	N
102	20231212	120743	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	-1400	5	-1.15	2179749400	18085	41.75	122200	122300	119900	157900	85100	121500	120528.03	28.87	-115	-774	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13631	65.38	2.34	12	0.16	1837.00	51229.00	157200	20230901	-23.60	62200	20221208	93.09	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	63800	88.24	20221216	0.83	N	192820	500	56 억	3276481	N	N	101	N	N
103	20231212	110757	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120500	-1000	5	-0.82	1635690800	13559	31.30	122200	122300	120000	157900	85100	121500	120635.06	28.87	-115	1127	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13676	65.60	2.35	12	0.12	1837.00	51229.00	157200	20230901	-23.35	62200	20221208	93.73	157200	-23.35	20230901	69700	72.88	20230104	157200	-23.35	20230901	63800	88.87	20221216	0.83	N	192820	500	56 억	3276481	N	N	101	N	N
104	20231212	100827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120400	-1100	5	-0.91	1157207700	9588	22.13	122200	122300	120000	157900	85100	121500	120693.34	28.87	-115	396	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13665	65.54	2.35	12	0.08	1837.00	51229.00	157200	20230901	-23.41	62200	20221208	93.57	157200	-23.41	20230901	69700	72.74	20230104	157200	-23.41	20230901	63800	88.71	20221216	0.83	N	192820	500	56 억	3276481	N	N	101	N	N
105	20231212	090826	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121200	-300	5	-0.25	411222100	3399	7.85	122200	122300	120000	157900	85100	121500	120983.26	28.87	-115	519	123700	122600	121200	120100	118700	123150	120650	57	36400	500	87480	100	1	11349509	13756	65.98	2.37	12	0.03	1837.00	51229.00	157200	20230901	-22.90	62200	20221208	94.86	157200	-22.90	20230901	69700	73.89	20230104	157200	-22.90	20230901	63800	89.97	20221216	0.83	N	192820	500	56 억	3276481	N	N	101	N	N
106	20231211	160829	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121500	500	2	0.41	5252040500	43308	113.30	120500	122300	119800	157300	84700	121000	121271.45	28.81	-416	6427	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13790	66.14	2.37	12	0.38	1837.00	51229.00	157200	20230901	-22.71	62200	20221208	95.34	157200	-22.71	20230901	69700	74.32	20230104	157200	-22.71	20230901	63800	90.44	20221216	0.83	N	192820	500	56 억	3270068	N	N	101	N	N
107	20231211	150827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121600	600	2	0.50	4747372400	39156	102.44	120500	122300	119800	157300	84700	121000	121242.53	28.81	-416	5669	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13801	66.19	2.37	12	0.35	1837.00	51229.00	157200	20230901	-22.65	62200	20221208	95.50	157200	-22.65	20230901	69700	74.46	20230104	157200	-22.65	20230901	63800	90.60	20221216	0.83	N	192820	500	56 억	3270068	N	N	1	N	N
108	20231211	140827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121300	300	2	0.25	3957319100	32651	85.42	120500	122300	119800	157300	84700	121000	121200.55	28.81	-416	4055	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13767	66.03	2.37	12	0.29	1837.00	51229.00	157200	20230901	-22.84	62200	20221208	95.02	157200	-22.84	20230901	69700	74.03	20230104	157200	-22.84	20230901	63800	90.13	20221216	0.83	N	192820	500	56 억	3270068	N	N	1	N	N
109	20231211	130827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121900	900	2	0.74	3189759800	26327	68.87	120500	122300	119800	157300	84700	121000	121159.26	28.81	-416	1888	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13835	66.36	2.38	12	0.23	1837.00	51229.00	157200	20230901	-22.46	62200	20221208	95.98	157200	-22.46	20230901	69700	74.89	20230104	157200	-22.46	20230901	63800	91.07	20221216	0.83	N	192820	500	56 억	3270068	N	N	1	N	N
110	20231211	120828	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121700	700	2	0.58	2664607600	22009	57.58	120500	122300	119800	157300	84700	121000	121069.00	28.81	-416	423	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13812	66.25	2.38	12	0.19	1837.00	51229.00	157200	20230901	-22.58	62200	20221208	95.66	157200	-22.58	20230901	69700	74.61	20230104	157200	-22.58	20230901	63800	90.75	20221216	0.83	N	192820	500	56 억	3270068	N	N	1	N	N
111	20231211	110823	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122000	1000	2	0.83	2071499600	17141	44.84	120500	122300	119800	157300	84700	121000	120850.57	28.81	-416	149	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13846	66.41	2.38	12	0.15	1837.00	51229.00	157200	20230901	-22.39	62200	20221208	96.14	157200	-22.39	20230901	69700	75.04	20230104	157200	-22.39	20230901	63800	91.22	20221216	0.83	N	192820	500	56 억	3270068	N	N	1	N	N
112	20231211	100822	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121500	500	2	0.41	1424779000	11833	30.96	120500	121600	119800	157300	84700	121000	120407.25	28.81	-416	613	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13790	66.14	2.37	12	0.10	1837.00	51229.00	157200	20230901	-22.71	62200	20221208	95.34	157200	-22.71	20230901	69700	74.32	20230104	157200	-22.71	20230901	63800	90.44	20221216	0.83	N	192820	500	56 억	3270068	N	N	1	N	N
113	20231211	090822	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	-900	5	-0.74	440002200	3655	9.56	120500	121000	120000	157300	84700	121000	120383.64	28.81	-416	-584	122533	121766	120733	119966	118933	122150	120350	57	36300	500	87120	100	1	11349509	13631	65.38	2.34	12	0.03	1837.00	51229.00	157200	20230901	-23.60	62200	20221208	93.09	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	63800	88.24	20221216	0.83	N	192820	500	56 억	3270068	N	N	1	N	N
114	20231208	160814	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121000	900	2	0.75	4596975600	38153	61.95	120700	121500	119700	156100	84100	120100	120487.84	28.81	0	-4942	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13733	65.87	2.36	12	0.34	1837.00	51229.00	157200	20230901	-23.03	62200	20221208	94.53	157200	-23.03	20230901	69700	73.60	20230104	157200	-23.03	20230901	62200	94.53	20221208	0.84	N	192820	500	56 억	3270068	N	N	1	N	N
115	20231208	150817	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121200	1100	2	0.92	4317583300	35845	58.20	120700	121500	119700	156100	84100	120100	120451.48	28.81	0	-4810	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13756	65.98	2.37	12	0.32	1837.00	51229.00	157200	20230901	-22.90	62200	20221208	94.86	157200	-22.90	20230901	69700	73.89	20230104	157200	-22.90	20230901	62200	94.86	20221208	0.84	N	192820	500	56 억	3270068	N	N	32	N	N
116	20231208	140816	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120700	600	2	0.50	3526444400	29313	47.60	120700	121400	119700	156100	84100	120100	120303.09	28.81	0	-3593	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13699	65.70	2.36	12	0.26	1837.00	51229.00	157200	20230901	-23.22	62200	20221208	94.05	157200	-23.22	20230901	69700	73.17	20230104	157200	-23.22	20230901	62200	94.05	20221208	0.84	N	192820	500	56 억	3270068	N	N	32	N	N
117	20231208	130815	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120400	300	2	0.25	3106252000	25829	41.94	120700	121400	119700	156100	84100	120100	120262.19	28.81	0	-3690	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13665	65.54	2.35	12	0.23	1837.00	51229.00	157200	20230901	-23.41	62200	20221208	93.57	157200	-23.41	20230901	69700	72.74	20230104	157200	-23.41	20230901	62200	93.57	20221208	0.84	N	192820	500	56 억	3270068	N	N	32	N	N
118	20231208	120812	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120300	200	2	0.17	2824445500	23487	38.14	120700	121400	119700	156100	84100	120100	120255.69	28.81	0	-4023	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13653	65.49	2.35	12	0.21	1837.00	51229.00	157200	20230901	-23.47	62200	20221208	93.41	157200	-23.47	20230901	69700	72.60	20230104	157200	-23.47	20230901	62200	93.41	20221208	0.84	N	192820	500	56 억	3270068	N	N	32	N	N
119	20231208	110809	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120300	200	2	0.17	2573840000	21406	34.76	120700	121400	119700	156100	84100	120100	120239.19	28.81	0	-4349	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13653	65.49	2.35	12	0.19	1837.00	51229.00	157200	20230901	-23.47	62200	20221208	93.41	157200	-23.47	20230901	69700	72.60	20230104	157200	-23.47	20230901	62200	93.41	20221208	0.84	N	192820	500	56 억	3270068	N	N	32	N	N
120	20231208	100818	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120600	500	2	0.42	1646377700	13679	22.21	120700	121400	119700	156100	84100	120100	120358.05	28.81	0	-1040	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13688	65.65	2.35	12	0.12	1837.00	51229.00	157200	20230901	-23.28	62200	20221208	93.89	157200	-23.28	20230901	69700	73.03	20230104	157200	-23.28	20230901	62200	93.89	20221208	0.84	N	192820	500	56 억	3270068	N	N	32	N	N
121	20231208	090807	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120500	400	2	0.33	414132800	3442	5.59	120700	120900	119700	156100	84100	120100	120317.49	28.81	0	-1138	124966	122532	120966	118532	116966	121750	117750	57	36000	500	86470	100	1	11349509	13676	65.60	2.35	12	0.03	1837.00	51229.00	157200	20230901	-23.35	62200	20221208	93.73	157200	-23.35	20230901	69700	72.88	20230104	157200	-23.35	20230901	62200	93.73	20221208	0.84	N	192820	500	56 억	3270068	N	N	32	N	N
122	20231207	160812	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	-900	5	-0.74	7420342000	61453	81.38	121000	123400	119400	157300	84700	121000	120748.40	28.76	0	-5395	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13631	65.38	2.34	12	0.54	1837.00	51229.00	157200	20230901	-23.60	62200	20221208	93.09	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	62200	93.09	20221208	0.95	N	192820	500	56 억	3264085	N	N	32	N	N
123	20231207	150814	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	-900	5	-0.74	7206386000	59672	79.02	121000	123400	119400	157300	84700	121000	120766.62	28.76	0	-5183	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13631	65.38	2.34	12	0.53	1837.00	51229.00	157200	20230901	-23.60	62200	20221208	93.09	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	62200	93.09	20221208	0.95	N	192820	500	56 억	3264085	N	N	755	N	N
124	20231207	140808	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120200	-800	5	-0.66	6433859400	53238	70.50	121000	123400	119400	157300	84700	121000	120850.88	28.76	0	-4121	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13642	65.43	2.35	12	0.47	1837.00	51229.00	157200	20230901	-23.54	62200	20221208	93.25	157200	-23.54	20230901	69700	72.45	20230104	157200	-23.54	20230901	62200	93.25	20221208	0.95	N	192820	500	56 억	3264085	N	N	755	N	N
125	20231207	130807	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	-900	5	-0.74	5404478400	44650	59.12	121000	123400	119400	157300	84700	121000	121040.95	28.76	0	-1970	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13631	65.38	2.34	12	0.39	1837.00	51229.00	157200	20230901	-23.60	62200	20221208	93.09	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	62200	93.09	20221208	0.95	N	192820	500	56 억	3264085	N	N	755	N	N
126	20231207	120810	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120600	-400	5	-0.33	4887057300	40342	53.42	121000	123400	119400	157300	84700	121000	121140.68	28.76	0	-1927	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13688	65.65	2.35	12	0.36	1837.00	51229.00	157200	20230901	-23.28	62200	20221208	93.89	157200	-23.28	20230901	69700	73.03	20230104	157200	-23.28	20230901	62200	93.89	20221208	0.95	N	192820	500	56 억	3264085	N	N	755	N	N
127	20231207	110805	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120600	-400	5	-0.33	4037590900	33266	44.05	121000	123400	119400	157300	84700	121000	121372.90	28.76	0	303	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13688	65.65	2.35	12	0.29	1837.00	51229.00	157200	20230901	-23.28	62200	20221208	93.89	157200	-23.28	20230901	69700	73.03	20230104	157200	-23.28	20230901	62200	93.89	20221208	0.95	N	192820	500	56 억	3264085	N	N	755	N	N
128	20231207	100802	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	122300	1300	2	1.07	2926764800	24093	31.90	121000	123400	119400	157300	84700	121000	121477.81	28.76	0	917	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13880	66.58	2.39	12	0.21	1837.00	51229.00	157200	20230901	-22.20	62200	20221208	96.62	157200	-22.20	20230901	69700	75.47	20230104	157200	-22.20	20230901	62200	96.62	20221208	0.95	N	192820	500	56 억	3264085	N	N	755	N	N
129	20231207	090810	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	-900	5	-0.74	870247400	7245	9.59	121000	121600	119400	157300	84700	121000	120116.96	28.76	0	-3793	124933	122966	120733	118766	116533	123950	119750	57	36300	500	87120	100	1	11349509	13631	65.38	2.34	12	0.06	1837.00	51229.00	157200	20230901	-23.60	62200	20221208	93.09	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	62200	93.09	20221208	0.95	N	192820	500	56 억	3264085	N	N	755	N	N
130	20231206	160758	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121000	1200	2	1.00	9082391200	75472	51.03	120100	122700	118500	155700	83900	119800	120340.83	28.72	0	-5981	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13733	65.87	2.36	12	0.66	1837.00	51229.00	157200	20230901	-23.03	62200	20221208	94.53	157200	-23.03	20230901	69700	73.60	20230104	157200	-23.03	20230901	62200	94.53	20221208	0.92	N	192820	500	56 억	3259357	N	N	755	N	N
131	20231206	150813	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120700	900	2	0.75	8135727100	67643	45.74	120100	122700	118500	155700	83900	119800	120274.49	28.72	0	-7190	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13699	65.70	2.36	12	0.60	1837.00	51229.00	157200	20230901	-23.22	62200	20221208	94.05	157200	-23.22	20230901	69700	73.17	20230104	157200	-23.22	20230901	62200	94.05	20221208	0.92	N	192820	500	56 억	3259357	N	N	402	N	N
132	20231206	140810	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120100	300	2	0.25	6940699500	57732	39.04	120100	122700	118500	155700	83900	119800	120222.74	28.72	0	-9408	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13631	65.38	2.34	12	0.51	1837.00	51229.00	157200	20230901	-23.60	62200	20221208	93.09	157200	-23.60	20230901	69700	72.31	20230104	157200	-23.60	20230901	62200	93.09	20221208	0.92	N	192820	500	56 억	3259357	N	N	402	N	N
133	20231206	130801	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120000	200	2	0.17	5308009800	44209	29.89	120100	122700	118500	155700	83900	119800	120066.27	28.72	0	-9309	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13619	65.32	2.34	12	0.39	1837.00	51229.00	157200	20230901	-23.66	62200	20221208	92.93	157200	-23.66	20230901	69700	72.17	20230104	157200	-23.66	20230901	62200	92.93	20221208	0.92	N	192820	500	56 억	3259357	N	N	402	N	N
134	20231206	120758	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120200	400	2	0.33	4454295100	37100	25.09	120100	122700	118500	155700	83900	119800	120061.86	28.72	0	-6289	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13642	65.43	2.35	12	0.33	1837.00	51229.00	157200	20230901	-23.54	62200	20221208	93.25	157200	-23.54	20230901	69700	72.45	20230104	157200	-23.54	20230901	62200	93.25	20221208	0.92	N	192820	500	56 억	3259357	N	N	402	N	N
135	20231206	110811	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120400	600	2	0.50	3547551100	29569	19.99	120100	122700	118500	155700	83900	119800	119975.35	28.72	0	-7669	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13665	65.54	2.35	12	0.26	1837.00	51229.00	157200	20230901	-23.41	62200	20221208	93.57	157200	-23.41	20230901	69700	72.74	20230104	157200	-23.41	20230901	62200	93.57	20221208	0.92	N	192820	500	56 억	3259357	N	N	402	N	N
136	20231206	100801	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	119600	-200	5	-0.17	2658516000	22163	14.99	120100	122700	118500	155700	83900	119800	119952.89	28.72	0	-6562	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13574	65.11	2.33	12	0.20	1837.00	51229.00	157200	20230901	-23.92	62200	20221208	92.28	157200	-23.92	20230901	69700	71.59	20230104	157200	-23.92	20230901	62200	92.28	20221208	0.92	N	192820	500	56 억	3259357	N	N	402	N	N
137	20231206	090804	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	119500	-300	5	-0.25	991121400	8191	5.54	120100	122700	119500	155700	83900	119800	121001.27	28.72	0	-3358	126533	123166	119133	115766	111733	124850	117450	57	35900	500	86250	100	1	11349509	13563	65.05	2.33	12	0.07	1837.00	51229.00	157200	20230901	-23.98	62200	20221208	92.12	157200	-23.98	20230901	69700	71.45	20230104	157200	-23.98	20230901	62200	92.12	20221208	0.92	N	192820	500	56 억	3259357	N	N	402	N	N
138	20231205	160808	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	119800	2600	2	2.22	17779685600	147622	97.38	116400	122500	115100	152300	82100	117200	120441.14	28.75	0	-5392	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13597	65.22	2.34	12	1.30	1837.00	51229.00	157200	20230901	-23.79	60100	20221201	99.33	157200	-23.79	20230901	69700	71.88	20230104	157200	-23.79	20230901	62200	92.60	20221208	0.93	N	192820	500	56 억	3262602	N	N	402	N	N
139	20231205	150804	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	119500	2300	2	1.96	17186306400	142672	94.12	116400	122500	115100	152300	82100	117200	120460.47	28.75	0	-5543	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13563	65.05	2.33	12	1.26	1837.00	51229.00	157200	20230901	-23.98	60100	20221201	98.84	157200	-23.98	20230901	69700	71.45	20230104	157200	-23.98	20230901	62200	92.12	20221208	0.93	N	192820	500	56 억	3262602	N	N	113	N	N
140	20231205	140804	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121200	4000	2	3.41	14739853100	122326	80.70	116400	122500	115100	152300	82100	117200	120496.73	28.75	0	-2246	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13756	65.98	2.37	12	1.08	1837.00	51229.00	157200	20230901	-22.90	60100	20221201	101.66	157200	-22.90	20230901	69700	73.89	20230104	157200	-22.90	20230901	62200	94.86	20221208	0.93	N	192820	500	56 억	3262602	N	N	113	N	N
141	20231205	130801	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121100	3900	2	3.33	12811764900	106386	70.18	116400	122500	115100	152300	82100	117200	120427.44	28.75	0	1886	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13744	65.92	2.36	12	0.94	1837.00	51229.00	157200	20230901	-22.96	60100	20221201	101.50	157200	-22.96	20230901	69700	73.74	20230104	157200	-22.96	20230901	62200	94.69	20221208	0.93	N	192820	500	56 억	3262602	N	N	113	N	N
142	20231205	120758	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	120900	3700	2	3.16	11727066600	97436	64.28	116400	122500	115100	152300	82100	117200	120356.90	28.75	0	3506	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13722	65.81	2.36	12	0.86	1837.00	51229.00	157200	20230901	-23.09	60100	20221201	101.16	157200	-23.09	20230901	69700	73.46	20230104	157200	-23.09	20230901	62200	94.37	20221208	0.93	N	192820	500	56 억	3262602	N	N	113	N	N
143	20231205	110759	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121700	4500	2	3.84	10092794700	83983	55.40	116400	122500	115100	152300	82100	117200	120176.96	28.75	0	7836	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13812	66.25	2.38	12	0.74	1837.00	51229.00	157200	20230901	-22.58	60100	20221201	102.50	157200	-22.58	20230901	69700	74.61	20230104	157200	-22.58	20230901	62200	95.66	20221208	0.93	N	192820	500	56 억	3262602	N	N	113	N	N
144	20231205	100803	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	121000	3800	2	3.24	6805410100	56931	37.56	116400	121500	115100	152300	82100	117200	119538.23	28.75	0	4787	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13733	65.87	2.36	12	0.50	1837.00	51229.00	157200	20230901	-23.03	60100	20221201	101.33	157200	-23.03	20230901	69700	73.60	20230104	157200	-23.03	20230901	62200	94.53	20221208	0.93	N	192820	500	56 억	3262602	N	N	113	N	N
145	20231205	090757	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	116100	-1100	5	-0.94	450548800	3891	2.57	116400	116600	115100	152300	82100	117200	115789.28	28.75	0	-100	123066	120132	114866	111932	106666	121600	113400	57	35100	500	84380	100	1	11349509	13177	63.20	2.27	12	0.03	1837.00	51229.00	157200	20230901	-26.15	60100	20221201	93.18	157200	-26.15	20230901	69700	66.57	20230104	157200	-26.15	20230901	62200	86.66	20221208	0.93	N	192820	500	56 억	3262602	N	N	113	N	N
146	20231204	160754	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	117200	5100	2	4.55	17530522800	151313	136.19	112400	117800	109600	145700	78500	112100	115855.41	28.87	0	-22895	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	13302	63.80	2.29	12	1.33	1837.00	51229.00	157200	20230901	-25.45	60100	20221201	95.01	157200	-25.45	20230901	69700	68.15	20230104	157200	-25.45	20230901	62200	88.42	20221208	0.93	N	192820	500	56 억	3276600	N	N	113	N	N
147	20231204	150758	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	117400	5300	2	4.73	16547424600	142940	128.65	112400	117800	109600	145700	78500	112100	115764.83	28.87	0	-19959	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	13324	63.91	2.29	12	1.26	1837.00	51229.00	157200	20230901	-25.32	60100	20221201	95.34	157200	-25.32	20230901	69700	68.44	20230104	157200	-25.32	20230901	62200	88.75	20221208	0.93	N	192820	500	56 억	3276600	N	N	0	N	N
148	20231204	140752	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	117700	5600	2	5.00	13793951100	119503	107.56	112400	117800	109600	145700	78500	112100	115427.66	28.87	0	-12576	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	13358	64.07	2.30	12	1.05	1837.00	51229.00	157200	20230901	-25.13	60100	20221201	95.84	157200	-25.13	20230901	69700	68.87	20230104	157200	-25.13	20230901	62200	89.23	20221208	0.93	N	192820	500	56 억	3276600	N	N	0	N	N
149	20231204	130751	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	116400	4300	2	3.84	11687589100	101556	91.41	112400	117400	109600	145700	78500	112100	115085.17	28.87	0	-11049	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	13211	63.36	2.27	12	0.89	1837.00	51229.00	157200	20230901	-25.95	60100	20221201	93.68	157200	-25.95	20230901	69700	67.00	20230104	157200	-25.95	20230901	62200	87.14	20221208	0.93	N	192820	500	56 억	3276600	N	N	0	N	N
150	20231204	120752	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	116900	4800	2	4.28	9791019800	85330	76.80	112400	117100	109600	145700	78500	112100	114743.00	28.87	0	-7365	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	13268	63.64	2.28	12	0.75	1837.00	51229.00	157200	20230901	-25.64	60100	20221201	94.51	157200	-25.64	20230901	69700	67.72	20230104	157200	-25.64	20230901	62200	87.94	20221208	0.93	N	192820	500	56 억	3276600	N	N	0	N	N
151	20231204	110754	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	114800	2700	2	2.41	4910898000	43418	39.08	112400	115400	109600	145700	78500	112100	113107.42	28.87	0	-1951	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	13029	62.49	2.24	12	0.38	1837.00	51229.00	157200	20230901	-26.97	60100	20221201	91.01	157200	-26.97	20230901	69700	64.71	20230104	157200	-26.97	20230901	62200	84.57	20221208	0.93	N	192820	500	56 억	3276600	N	N	0	N	N
152	20231204	100753	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	112500	400	2	0.36	1766016400	15870	14.28	112400	112800	109600	145700	78500	112100	111280.18	28.87	0	-3903	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	12768	61.24	2.20	12	0.14	1837.00	51229.00	157200	20230901	-28.44	60100	20221201	87.19	157200	-28.44	20230901	69700	61.41	20230104	157200	-28.44	20230901	62200	80.87	20221208	0.93	N	192820	500	56 억	3276600	N	N	0	N	N
153	20231204	090753	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	110100	-2000	5	-1.78	474092900	4283	3.85	112400	112500	109600	145700	78500	112100	110691.78	28.87	0	-2523	115566	113832	111066	109332	106566	114700	110200	57	33600	500	80710	100	1	11349509	12496	59.93	2.15	12	0.04	1837.00	51229.00	157200	20230901	-29.96	60100	20221201	83.19	157200	-29.96	20230901	69700	57.96	20230104	157200	-29.96	20230901	62200	77.01	20221208	0.93	N	192820	500	56 억	3276600	N	N	0	N	N
154	20231201	160752	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	112100	1400	2	1.26	12292567800	111018	95.52	110400	112800	108300	143900	77500	110700	110724.71	28.75	0	-2560	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12723	61.02	2.19	12	0.98	1837.00	51229.00	157200	20230901	-28.69	57900	20221129	93.61	157200	-28.69	20230901	69700	60.83	20230104	157200	-28.69	20230901	60100	86.52	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N
155	20231201	150750	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	112600	1900	2	1.72	11253420200	101771	87.56	110400	112700	108300	143900	77500	110700	110575.90	28.75	0	-1218	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12780	61.30	2.20	12	0.90	1837.00	51229.00	157200	20230901	-28.37	57900	20221129	94.47	157200	-28.37	20230901	69700	61.55	20230104	157200	-28.37	20230901	60100	87.35	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N
156	20231201	140750	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	111300	600	2	0.54	7900611000	71884	61.85	110400	111600	108300	143900	77500	110700	109907.78	28.75	0	6616	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12632	60.59	2.17	12	0.63	1837.00	51229.00	157200	20230901	-29.20	57900	20221129	92.23	157200	-29.20	20230901	69700	59.68	20230104	157200	-29.20	20230901	60100	85.19	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N
157	20231201	130752	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	110400	-300	5	-0.27	6108224700	55747	47.97	110400	111200	108300	143900	77500	110700	109570.46	28.75	0	8392	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12530	60.10	2.16	12	0.49	1837.00	51229.00	157200	20230901	-29.77	57900	20221129	90.67	157200	-29.77	20230901	69700	58.39	20230104	157200	-29.77	20230901	60100	83.69	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N
158	20231201	120757	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	110300	-400	5	-0.36	5205893000	47563	40.92	110400	111200	108300	143900	77500	110700	109452.58	28.75	0	6894	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12519	60.04	2.15	12	0.42	1837.00	51229.00	157200	20230901	-29.83	57900	20221129	90.50	157200	-29.83	20230901	69700	58.25	20230104	157200	-29.83	20230901	60100	83.53	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N
159	20231201	110753	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	109100	-1600	5	-1.45	3523104600	32265	27.76	110400	111200	108300	143900	77500	110700	109192.77	28.75	0	4206	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12382	59.39	2.13	12	0.28	1837.00	51229.00	157200	20230901	-30.60	57900	20221129	88.43	157200	-30.60	20230901	69700	56.53	20230104	157200	-30.60	20230901	60100	81.53	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N
160	20231201	100759	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	108400	-2300	5	-2.08	2076842400	18988	16.34	110400	111200	108300	143900	77500	110700	109376.57	28.75	0	-1461	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12303	59.01	2.12	12	0.17	1837.00	51229.00	157200	20230901	-31.04	57900	20221129	87.22	157200	-31.04	20230901	69700	55.52	20230104	157200	-31.04	20230901	60100	80.37	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N
161	20231201	090749	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	111100	400	2	0.36	237685600	2144	1.84	110400	111200	110400	143900	77500	110700	110860.82	28.75	0	443	113833	112266	111333	109766	108833	111800	109300	57	33200	500	79700	100	1	11349509	12609	60.48	2.17	12	0.02	1837.00	51229.00	157200	20230901	-29.33	57900	20221129	91.88	157200	-29.33	20230901	69700	59.40	20230104	157200	-29.33	20230901	60100	84.86	20221201	0.94	N	192820	500	56 억	3263423	N	N	548	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History