KissMeData/011780/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
3	20231229	150310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
4	20231229	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
5	20231229	130308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
6	20231229	120308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
7	20231229	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
8	20231229	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
9	20231229	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7187606500	54518	54.49	131900	132900	130000	170100	91700	130900	131836.89	19.59	13894	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5593600	N	N	186	N	N
10	20231228	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	2000	2	1.53	7172856100	54407	54.38	131900	132900	130000	170100	91700	130900	131836.89	19.55	0	20153	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37940	4.28	0.76	12	0.19	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	186	N	N
11	20231228	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132200	1300	2	0.99	5490719600	41731	41.71	131900	132200	130000	170100	91700	130900	131574.12	19.55	0	15040	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37740	4.26	0.75	12	0.15	31017.00	175944.00	165000	20230303	-19.88	113000	20230817	16.99	165000	-19.88	20230303	113000	16.99	20230817	165000	-19.88	20230303	113000	16.99	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	176	N	N
12	20231228	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131800	900	2	0.69	4399503600	33460	33.45	131900	132200	130000	170100	91700	130900	131485.46	19.55	0	12406	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37626	4.25	0.75	12	0.12	31017.00	175944.00	165000	20230303	-20.12	113000	20230817	16.64	165000	-20.12	20230303	113000	16.64	20230817	165000	-20.12	20230303	113000	16.64	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	176	N	N
13	20231228	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132200	1300	2	0.99	3728416300	28364	28.35	131900	132200	130000	170100	91700	130900	131448.89	19.55	0	11101	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37740	4.26	0.75	12	0.10	31017.00	175944.00	165000	20230303	-19.88	113000	20230817	16.99	165000	-19.88	20230303	113000	16.99	20230817	165000	-19.88	20230303	113000	16.99	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	176	N	N
14	20231228	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	1000	2	0.76	2953428800	22492	22.48	131900	132200	130000	170100	91700	130900	131310.19	19.55	0	7780	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37654	4.25	0.75	12	0.08	31017.00	175944.00	165000	20230303	-20.06	113000	20230817	16.73	165000	-20.06	20230303	113000	16.73	20230817	165000	-20.06	20230303	113000	16.73	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	176	N	N
15	20231228	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131600	700	2	0.53	2134737200	16277	16.27	131900	132200	130000	170100	91700	130900	131150.53	19.55	0	5314	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37569	4.24	0.75	12	0.06	31017.00	175944.00	165000	20230303	-20.24	113000	20230817	16.46	165000	-20.24	20230303	113000	16.46	20230817	165000	-20.24	20230303	113000	16.46	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	176	N	N
16	20231228	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	100	2	0.08	1345452300	10252	10.25	131900	132200	130000	170100	91700	130900	131238.03	19.55	0	2908	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37397	4.22	0.74	12	0.04	31017.00	175944.00	165000	20230303	-20.61	113000	20230817	15.93	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	113000	15.93	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	176	N	N
17	20231228	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	-200	5	-0.15	170006600	1294	1.29	131900	131900	130500	170100	91700	130900	131380.68	19.55	0	-145	139300	135100	132300	128100	125300	133700	126700	1523	39200	5000	99480	100	1	28547679	37312	4.21	0.74	12	0.00	31017.00	175944.00	165000	20230303	-20.79	113000	20230817	15.66	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	113000	15.66	20230817	0.44	N	011780	5000	1523 억	5579706	N	N	176	N	N
18	20231227	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	-6900	5	-5.01	13085488500	99886	87.80	136000	136500	129500	179100	96500	137800	131003.13	19.60	0	-21152	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	37369	4.22	0.74	12	0.35	31017.00	175944.00	165000	20230303	-20.67	113000	20230817	15.84	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	113000	15.84	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	176	N	N
19	20231227	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	-7600	5	-5.52	12130228400	92571	81.37	136000	136500	129500	179100	96500	137800	131035.34	19.60	0	-23310	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	37169	4.20	0.74	12	0.32	31017.00	175944.00	165000	20230303	-21.09	113000	20230817	15.22	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	113000	15.22	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	103	N	N
20	20231227	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	-7400	5	-5.37	10408924100	79351	69.75	136000	136500	129500	179100	96500	137800	131173.79	19.60	0	-27567	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	37226	4.20	0.74	12	0.28	31017.00	175944.00	165000	20230303	-20.97	113000	20230817	15.40	165000	-20.97	20230303	113000	15.40	20230817	165000	-20.97	20230303	113000	15.40	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	103	N	N
21	20231227	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-7800	5	-5.66	9445147800	71957	63.25	136000	136500	129500	179100	96500	137800	131258.91	19.60	0	-29510	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	37112	4.19	0.74	12	0.25	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	103	N	N
22	20231227	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	-8300	5	-6.02	8682023100	66086	58.09	136000	136500	129500	179100	96500	137800	131372.38	19.60	0	-31096	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	36969	4.18	0.74	12	0.23	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	165000	-21.52	20230303	113000	14.60	20230817	165000	-21.52	20230303	113000	14.60	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	103	N	N
23	20231227	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130100	-7700	5	-5.59	6877261200	52181	45.87	136000	136500	130000	179100	96500	137800	131793.62	19.60	0	-25167	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	37141	4.19	0.74	12	0.18	31017.00	175944.00	165000	20230303	-21.15	113000	20230817	15.13	165000	-21.15	20230303	113000	15.13	20230817	165000	-21.15	20230303	113000	15.13	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	103	N	N
24	20231227	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	-6600	5	-4.79	4353854300	32864	28.89	136000	136500	130400	179100	96500	137800	132477.24	19.60	0	-13013	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	37455	4.23	0.75	12	0.12	31017.00	175944.00	165000	20230303	-20.48	113000	20230817	16.11	165000	-20.48	20230303	113000	16.11	20230817	165000	-20.48	20230303	113000	16.11	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	103	N	N
25	20231227	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135000	-2800	5	-2.03	460880400	3404	2.99	136000	136500	134200	179100	96500	137800	135377.40	19.60	0	-270	142133	139966	137133	134966	132133	138550	133550	1523	41300	5000	104720	100	1	28547679	38539	4.35	0.77	12	0.01	31017.00	175944.00	165000	20230303	-18.18	113000	20230817	19.47	165000	-18.18	20230303	113000	19.47	20230817	165000	-18.18	20230303	113000	19.47	20230817	0.44	N	011780	5000	1523 억	5595129	N	N	103	N	N
26	20231226	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137800	-100	5	-0.07	15533623600	113076	337.90	139200	139300	134300	179200	96600	137900	137371.14	19.54	-264	4554	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	39339	4.44	0.78	12	0.40	31017.00	175944.00	165000	20230303	-16.48	113000	20230817	21.95	165000	-16.48	20230303	113000	21.95	20230817	165000	-16.48	20230303	113000	21.95	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	103	N	N
27	20231226	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138600	700	2	0.51	12963007400	94500	282.39	139200	139300	134300	179200	96600	137900	137174.68	19.54	-264	7511	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	39567	4.47	0.79	12	0.33	31017.00	175944.00	165000	20230303	-16.00	113000	20230817	22.65	165000	-16.00	20230303	113000	22.65	20230817	165000	-16.00	20230303	113000	22.65	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	8	N	N
28	20231226	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137800	-100	5	-0.07	8635421600	63165	188.76	139200	139300	134300	179200	96600	137900	136712.13	19.54	-264	10739	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	39339	4.44	0.78	12	0.22	31017.00	175944.00	165000	20230303	-16.48	113000	20230817	21.95	165000	-16.48	20230303	113000	21.95	20230817	165000	-16.48	20230303	113000	21.95	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	8	N	N
29	20231226	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137900	0	3	0.00	7105689200	52071	155.60	139200	139300	134300	179200	96600	137900	136461.55	19.54	-264	10952	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	39367	4.45	0.78	12	0.18	31017.00	175944.00	165000	20230303	-16.42	113000	20230817	22.04	165000	-16.42	20230303	113000	22.04	20230817	165000	-16.42	20230303	113000	22.04	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	8	N	N
30	20231226	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137900	0	3	0.00	5573394600	40965	122.42	139200	139300	134300	179200	96600	137900	136052.60	19.54	-264	9277	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	39367	4.45	0.78	12	0.14	31017.00	175944.00	165000	20230303	-16.42	113000	20230817	22.04	165000	-16.42	20230303	113000	22.04	20230817	165000	-16.42	20230303	113000	22.04	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	8	N	N
31	20231226	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136600	-1300	5	-0.94	4700760300	34612	103.43	139200	139300	134300	179200	96600	137900	135813.02	19.54	-264	9972	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	38996	4.40	0.78	12	0.12	31017.00	175944.00	165000	20230303	-17.21	113000	20230817	20.88	165000	-17.21	20230303	113000	20.88	20230817	165000	-17.21	20230303	113000	20.88	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	8	N	N
32	20231226	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134700	-3200	5	-2.32	2893830400	21269	63.56	139200	139300	134700	179200	96600	137900	136058.60	19.54	-264	3036	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	38454	4.34	0.77	12	0.07	31017.00	175944.00	165000	20230303	-18.36	113000	20230817	19.20	165000	-18.36	20230303	113000	19.20	20230817	165000	-18.36	20230303	113000	19.20	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	8	N	N
33	20231226	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137000	-900	5	-0.65	204450900	1473	4.40	139200	139300	137000	179200	96600	137900	138798.98	19.54	-264	389	141500	139700	138800	137000	136100	139250	136550	1523	41300	5000	104800	100	1	28547679	39110	4.42	0.78	12	0.01	31017.00	175944.00	165000	20230303	-16.97	113000	20230817	21.24	165000	-16.97	20230303	113000	21.24	20230817	165000	-16.97	20230303	113000	21.24	20230817	0.47	N	011780	5000	1523 억	5578356	N	N	8	N	N
34	20231222	160256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137900	-1400	5	-1.01	4628889100	33417	71.64	140600	140600	137900	181000	97600	139300	138520.83	19.52	-2640	7104	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39367	4.45	0.78	12	0.12	31017.00	175944.00	165000	20230303	-16.42	113000	20230817	22.04	165000	-16.42	20230303	113000	22.04	20230817	165000	-16.42	20230303	113000	22.04	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	2	N	N
35	20231222	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138700	-600	5	-0.43	3957194700	28549	61.20	140600	140600	138000	181000	97600	139300	138610.62	19.52	-2640	6522	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39596	4.47	0.79	12	0.10	31017.00	175944.00	165000	20230303	-15.94	113000	20230817	22.74	165000	-15.94	20230303	113000	22.74	20230817	165000	-15.94	20230303	113000	22.74	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	133	N	N
36	20231222	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138900	-400	5	-0.29	2846241300	20525	44.00	140600	140600	138000	181000	97600	139300	138671.93	19.52	-2640	4899	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39653	4.48	0.79	12	0.07	31017.00	175944.00	165000	20230303	-15.82	113000	20230817	22.92	165000	-15.82	20230303	113000	22.92	20230817	165000	-15.82	20230303	113000	22.92	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	133	N	N
37	20231222	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138700	-600	5	-0.43	2460666000	17747	38.05	140600	140600	138000	181000	97600	139300	138652.50	19.52	-2640	3621	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39596	4.47	0.79	12	0.06	31017.00	175944.00	165000	20230303	-15.94	113000	20230817	22.74	165000	-15.94	20230303	113000	22.74	20230817	165000	-15.94	20230303	113000	22.74	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	133	N	N
38	20231222	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138900	-400	5	-0.29	2104965500	15186	32.56	140600	140600	138000	181000	97600	139300	138612.24	19.52	-2640	2520	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39653	4.48	0.79	12	0.05	31017.00	175944.00	165000	20230303	-15.82	113000	20230817	22.92	165000	-15.82	20230303	113000	22.92	20230817	165000	-15.82	20230303	113000	22.92	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	133	N	N
39	20231222	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139100	-200	5	-0.14	1795238400	12958	27.78	140600	140600	138000	181000	97600	139300	138542.86	19.52	-2640	1760	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39710	4.48	0.79	12	0.05	31017.00	175944.00	165000	20230303	-15.70	113000	20230817	23.10	165000	-15.70	20230303	113000	23.10	20230817	165000	-15.70	20230303	113000	23.10	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	133	N	N
40	20231222	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138400	-900	5	-0.65	1276369200	9210	19.74	140600	140600	138000	181000	97600	139300	138585.15	19.52	-2640	1380	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39510	4.46	0.79	12	0.03	31017.00	175944.00	165000	20230303	-16.12	113000	20230817	22.48	165000	-16.12	20230303	113000	22.48	20230817	165000	-16.12	20230303	113000	22.48	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	133	N	N
41	20231222	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139200	-100	5	-0.07	247257500	1773	3.80	140600	140600	139200	181000	97600	139300	139457.13	19.52	-2640	-1295	143766	141532	139766	137532	135766	142650	138650	1523	41700	5000	105860	100	1	28547679	39738	4.49	0.79	12	0.01	31017.00	175944.00	165000	20230303	-15.64	113000	20230817	23.19	165000	-15.64	20230303	113000	23.19	20230817	165000	-15.64	20230303	113000	23.19	20230817	0.49	N	011780	5000	1523 억	5571432	N	N	133	N	N
42	20231221	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139300	-600	5	-0.43	6511369400	46577	64.57	139200	142000	138000	181800	98000	139900	139797.97	19.61	3507	1787	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	39767	4.49	0.79	12	0.16	31017.00	175944.00	165000	20230303	-15.58	113000	20230817	23.27	165000	-15.58	20230303	113000	23.27	20230817	165000	-15.58	20230303	113000	23.27	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	133	N	N
43	20231221	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138500	-1400	5	-1.00	5746841200	41080	56.95	139200	142000	138000	181800	98000	139900	139893.89	19.61	3507	1017	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	39539	4.47	0.79	12	0.14	31017.00	175944.00	165000	20230303	-16.06	113000	20230817	22.57	165000	-16.06	20230303	113000	22.57	20230817	165000	-16.06	20230303	113000	22.57	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	99	N	N
44	20231221	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138100	-1800	5	-1.29	5245619600	37463	51.94	139200	142000	138000	181800	98000	139900	140021.41	19.61	3507	1484	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	39424	4.45	0.78	12	0.13	31017.00	175944.00	165000	20230303	-16.30	113000	20230817	22.21	165000	-16.30	20230303	113000	22.21	20230817	165000	-16.30	20230303	113000	22.21	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	99	N	N
45	20231221	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138900	-1000	5	-0.71	4291147300	30578	42.39	139200	142000	138900	181800	98000	139900	140334.76	19.61	3507	794	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	39653	4.48	0.79	12	0.11	31017.00	175944.00	165000	20230303	-15.82	113000	20230817	22.92	165000	-15.82	20230303	113000	22.92	20230817	165000	-15.82	20230303	113000	22.92	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	99	N	N
46	20231221	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	0	3	0.00	3717573500	26466	36.69	139200	142000	138900	181800	98000	139900	140466.46	19.61	3507	2267	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	39938	4.51	0.80	12	0.09	31017.00	175944.00	165000	20230303	-15.21	113000	20230817	23.81	165000	-15.21	20230303	113000	23.81	20230817	165000	-15.21	20230303	113000	23.81	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	99	N	N
47	20231221	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139000	-900	5	-0.64	3178781000	22597	31.33	139200	142000	138900	181800	98000	139900	140673.42	19.61	3507	1689	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	39681	4.48	0.79	12	0.08	31017.00	175944.00	165000	20230303	-15.76	113000	20230817	23.01	165000	-15.76	20230303	113000	23.01	20230817	165000	-15.76	20230303	113000	23.01	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	99	N	N
48	20231221	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141200	1300	2	0.93	2047634800	14519	20.13	139200	142000	139200	181800	98000	139900	141033.03	19.61	3507	3069	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	40309	4.55	0.80	12	0.05	31017.00	175944.00	165000	20230303	-14.42	113000	20230817	24.96	165000	-14.42	20230303	113000	24.96	20230817	165000	-14.42	20230303	113000	24.96	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	99	N	N
49	20231221	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139300	-600	5	-0.43	72545300	521	0.72	139200	139400	139200	181800	98000	139900	139214.80	19.61	3507	69	142433	141166	138833	137566	135233	141800	138200	1523	41900	5000	106320	100	1	28547679	39767	4.49	0.79	12	0.00	31017.00	175944.00	165000	20230303	-15.58	113000	20230817	23.27	165000	-15.58	20230303	113000	23.27	20230817	165000	-15.58	20230303	113000	23.27	20230817	0.60	N	011780	5000	1523 억	5597927	N	N	99	N	N
50	20231220	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	1800	2	1.30	9997954500	71914	52.33	137000	140100	136500	179500	96700	138100	139024.82	19.39	283	15790	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39938	4.51	0.80	12	0.25	31017.00	175944.00	165000	20230303	-15.21	113000	20230817	23.81	165000	-15.21	20230303	113000	23.81	20230817	165000	-15.21	20230303	113000	23.81	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	99	N	N
51	20231220	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139700	1600	2	1.16	8756472000	63036	45.87	137000	140100	136500	179500	96700	138100	138912.24	19.39	283	12963	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39881	4.50	0.79	12	0.22	31017.00	175944.00	165000	20230303	-15.33	113000	20230817	23.63	165000	-15.33	20230303	113000	23.63	20230817	165000	-15.33	20230303	113000	23.63	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	38	N	N
52	20231220	140312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139700	1600	2	1.16	7743829700	55792	40.60	137000	140100	136500	179500	96700	138100	138798.21	19.39	283	11835	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39881	4.50	0.79	12	0.20	31017.00	175944.00	165000	20230303	-15.33	113000	20230817	23.63	165000	-15.33	20230303	113000	23.63	20230817	165000	-15.33	20230303	113000	23.63	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	38	N	N
53	20231220	130310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139800	1700	2	1.23	6636773600	47871	34.83	137000	140100	136500	179500	96700	138100	138638.71	19.39	283	9304	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39910	4.51	0.79	12	0.17	31017.00	175944.00	165000	20230303	-15.27	113000	20230817	23.72	165000	-15.27	20230303	113000	23.72	20230817	165000	-15.27	20230303	113000	23.72	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	38	N	N
54	20231220	120252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139600	1500	2	1.09	5934610000	42849	31.18	137000	140100	136500	179500	96700	138100	138500.55	19.39	283	7430	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39853	4.50	0.79	12	0.15	31017.00	175944.00	165000	20230303	-15.39	113000	20230817	23.54	165000	-15.39	20230303	113000	23.54	20230817	165000	-15.39	20230303	113000	23.54	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	38	N	N
55	20231220	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139400	1300	2	0.94	5279604300	38160	27.77	137000	140100	136500	179500	96700	138100	138354.41	19.39	283	6646	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39795	4.49	0.79	12	0.13	31017.00	175944.00	165000	20230303	-15.52	113000	20230817	23.36	165000	-15.52	20230303	113000	23.36	20230817	165000	-15.52	20230303	113000	23.36	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	38	N	N
56	20231220	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139700	1600	2	1.16	4456305600	32271	23.48	137000	139800	136500	179500	96700	138100	138090.10	19.39	283	6302	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39881	4.50	0.79	12	0.11	31017.00	175944.00	165000	20230303	-15.33	113000	20230817	23.63	165000	-15.33	20230303	113000	23.63	20230817	165000	-15.33	20230303	113000	23.63	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	38	N	N
57	20231220	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137900	-200	5	-0.14	1251032000	9114	6.63	137000	138100	136700	179500	96700	138100	137264.87	19.39	283	1279	148833	143466	139633	134266	130433	141550	132350	1523	41400	5000	104950	100	1	28547679	39367	4.45	0.78	12	0.03	31017.00	175944.00	165000	20230303	-16.42	113000	20230817	22.04	165000	-16.42	20230303	113000	22.04	20230817	165000	-16.42	20230303	113000	22.04	20230817	0.39	N	011780	5000	1523 억	5535646	N	N	38	N	N
58	20231219	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138100	-6100	5	-4.23	19235152200	137158	47.21	142500	145000	135800	187400	101000	144200	140241.71	19.37	1137	14146	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	39424	4.45	0.78	12	0.48	31017.00	175944.00	165000	20230303	-16.30	113000	20230817	22.21	165000	-16.30	20230303	113000	22.21	20230817	165000	-16.30	20230303	113000	22.21	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	38	N	N
59	20231219	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138400	-5800	5	-4.02	17531641900	124828	42.97	142500	145000	135800	187400	101000	144200	140446.39	19.37	1137	15035	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	39510	4.46	0.79	12	0.44	31017.00	175944.00	165000	20230303	-16.12	113000	20230817	22.48	165000	-16.12	20230303	113000	22.48	20230817	165000	-16.12	20230303	113000	22.48	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	85	N	N
60	20231219	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138100	-6100	5	-4.23	14490513000	102865	35.41	142500	145000	135800	187400	101000	144200	140869.23	19.37	1137	16197	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	39424	4.45	0.78	12	0.36	31017.00	175944.00	165000	20230303	-16.30	113000	20230817	22.21	165000	-16.30	20230303	113000	22.21	20230817	165000	-16.30	20230303	113000	22.21	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	85	N	N
61	20231219	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141300	-2900	5	-2.01	9164485000	64349	22.15	142500	145000	139500	187400	101000	144200	142418.45	19.37	1137	1812	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	40338	4.56	0.80	12	0.23	31017.00	175944.00	165000	20230303	-14.36	113000	20230817	25.04	165000	-14.36	20230303	113000	25.04	20230817	165000	-14.36	20230303	113000	25.04	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	85	N	N
62	20231219	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142400	-1800	5	-1.25	8091171600	56797	19.55	142500	145000	139500	187400	101000	144200	142457.73	19.37	1137	593	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	40652	4.59	0.81	12	0.20	31017.00	175944.00	165000	20230303	-13.70	113000	20230817	26.02	165000	-13.70	20230303	113000	26.02	20230817	165000	-13.70	20230303	113000	26.02	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	85	N	N
63	20231219	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143200	-1000	5	-0.69	7464443700	52399	18.04	142500	145000	139500	187400	101000	144200	142453.93	19.37	1137	1685	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	40880	4.62	0.81	12	0.18	31017.00	175944.00	165000	20230303	-13.21	113000	20230817	26.73	165000	-13.21	20230303	113000	26.73	20230817	165000	-13.21	20230303	113000	26.73	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	85	N	N
64	20231219	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142300	-1900	5	-1.32	6021734900	42306	14.56	142500	145000	139500	187400	101000	144200	142337.61	19.37	1137	1875	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	40623	4.59	0.81	12	0.15	31017.00	175944.00	165000	20230303	-13.76	113000	20230817	25.93	165000	-13.76	20230303	113000	25.93	20230817	165000	-13.76	20230303	113000	25.93	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	85	N	N
65	20231219	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143100	-1100	5	-0.76	980440500	6826	2.35	142500	144400	142500	187400	101000	144200	143633.24	19.37	1137	-2207	151800	148000	140400	136600	129000	149900	138500	1523	43200	5000	109590	100	1	28547679	40852	4.61	0.81	12	0.02	31017.00	175944.00	165000	20230303	-13.27	113000	20230817	26.64	165000	-13.27	20230303	113000	26.64	20230817	165000	-13.27	20230303	113000	26.64	20230817	0.41	N	011780	5000	1523 억	5530470	N	N	85	N	N
66	20231218	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144200	10100	2	7.53	40844250100	290145	184.26	133100	144200	132800	174300	93900	134100	140765.25	19.43	-2832	-2428	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	41166	4.65	0.82	12	1.02	31017.00	175944.00	165000	20230303	-12.61	113000	20230817	27.61	165000	-12.61	20230303	113000	27.61	20230817	165000	-12.61	20230303	113000	27.61	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	85	N	N
67	20231218	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143700	9600	2	7.16	35953535500	256103	162.64	133100	144000	132800	174300	93900	134100	140387.01	19.43	-2832	3713	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	41023	4.63	0.82	12	0.90	31017.00	175944.00	165000	20230303	-12.91	113000	20230817	27.17	165000	-12.91	20230303	113000	27.17	20230817	165000	-12.91	20230303	113000	27.17	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	5784	N	N
68	20231218	140253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143800	9700	2	7.23	28504158600	204248	129.71	133100	143900	132800	174300	93900	134100	139556.61	19.43	-2832	11256	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	41052	4.64	0.82	12	0.72	31017.00	175944.00	165000	20230303	-12.85	113000	20230817	27.26	165000	-12.85	20230303	113000	27.26	20230817	165000	-12.85	20230303	113000	27.26	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	5784	N	N
69	20231218	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139600	5500	2	4.10	19281861300	139251	88.43	133100	141400	132800	174300	93900	134100	138468.39	19.43	-2832	2968	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	39853	4.50	0.79	12	0.49	31017.00	175944.00	165000	20230303	-15.39	113000	20230817	23.54	165000	-15.39	20230303	113000	23.54	20230817	165000	-15.39	20230303	113000	23.54	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	5784	N	N
70	20231218	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139800	5700	2	4.25	16544343100	119703	76.02	133100	141400	132800	174300	93900	134100	138211.60	19.43	-2832	-56	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	39910	4.51	0.79	12	0.42	31017.00	175944.00	165000	20230303	-15.27	113000	20230817	23.72	165000	-15.27	20230303	113000	23.72	20230817	165000	-15.27	20230303	113000	23.72	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	5784	N	N
71	20231218	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140000	5900	2	4.40	9760406100	71329	45.30	133100	140500	132800	174300	93900	134100	136836.44	19.43	-2832	-4085	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	39967	4.51	0.80	12	0.25	31017.00	175944.00	165000	20230303	-15.15	113000	20230817	23.89	165000	-15.15	20230303	113000	23.89	20230817	165000	-15.15	20230303	113000	23.89	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	5784	N	N
72	20231218	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134500	400	2	0.30	1222765100	9173	5.83	133100	134500	132800	174300	93900	134100	133300.46	19.43	-2832	1086	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	38397	4.34	0.76	12	0.03	31017.00	175944.00	165000	20230303	-18.48	113000	20230817	19.03	165000	-18.48	20230303	113000	19.03	20230817	165000	-18.48	20230303	113000	19.03	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	5784	N	N
73	20231218	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133800	-300	5	-0.22	162055200	1217	0.77	133100	134000	132900	174300	93900	134100	133159.57	19.43	-2832	322	140566	137332	132666	129432	124766	138950	131050	1523	40200	5000	101910	100	1	28547679	38197	4.31	0.76	12	0.00	31017.00	175944.00	165000	20230303	-18.91	113000	20230817	18.41	165000	-18.91	20230303	113000	18.41	20230817	165000	-18.91	20230303	113000	18.41	20230817	0.41	N	011780	5000	1523 억	5545999	N	N	5784	N	N
74	20231215	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	5400	2	4.20	21032862100	157106	211.27	128700	135900	128000	167300	90100	128700	133877.21	19.25	1847	59493	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	38282	4.32	0.76	12	0.55	31017.00	175944.00	165000	20230303	-18.73	113000	20230817	18.67	165000	-18.73	20230303	113000	18.67	20230817	165000	-18.73	20230303	113000	18.67	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	5784	N	N
75	20231215	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133600	4900	2	3.81	17446311900	130354	175.29	128700	135900	128000	167300	90100	128700	133838.38	19.25	1847	57945	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	38140	4.31	0.76	12	0.46	31017.00	175944.00	165000	20230303	-19.03	113000	20230817	18.23	165000	-19.03	20230303	113000	18.23	20230817	165000	-19.03	20230303	113000	18.23	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	907	N	N
76	20231215	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132800	4100	2	3.19	15779409100	117925	158.58	128700	135900	128000	167300	90100	128700	133809.33	19.25	1847	53789	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	37911	4.28	0.75	12	0.41	31017.00	175944.00	165000	20230303	-19.52	113000	20230817	17.52	165000	-19.52	20230303	113000	17.52	20230817	165000	-19.52	20230303	113000	17.52	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	907	N	N
77	20231215	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134900	6200	2	4.82	13749519500	102745	138.16	128700	135900	128000	167300	90100	128700	133822.34	19.25	1847	49866	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	38511	4.35	0.77	12	0.36	31017.00	175944.00	165000	20230303	-18.24	113000	20230817	19.38	165000	-18.24	20230303	113000	19.38	20230817	165000	-18.24	20230303	113000	19.38	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	907	N	N
78	20231215	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134500	5800	2	4.51	10142895800	76021	102.23	128700	135000	128000	167300	90100	128700	133422.97	19.25	1847	38417	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	38397	4.34	0.76	12	0.27	31017.00	175944.00	165000	20230303	-18.48	113000	20230817	19.03	165000	-18.48	20230303	113000	19.03	20230817	165000	-18.48	20230303	113000	19.03	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	907	N	N
79	20231215	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134800	6100	2	4.74	8188515800	61526	82.74	128700	135000	128000	167300	90100	128700	133091.12	19.25	1847	33005	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	38482	4.35	0.77	12	0.22	31017.00	175944.00	165000	20230303	-18.30	113000	20230817	19.29	165000	-18.30	20230303	113000	19.29	20230817	165000	-18.30	20230303	113000	19.29	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	907	N	N
80	20231215	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134800	6100	2	4.74	5426853200	41012	55.15	128700	134900	128000	167300	90100	128700	132324.52	19.25	1847	24228	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	38482	4.35	0.77	12	0.14	31017.00	175944.00	165000	20230303	-18.30	113000	20230817	19.29	165000	-18.30	20230303	113000	19.29	20230817	165000	-18.30	20230303	113000	19.29	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	907	N	N
81	20231215	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-300	5	-0.23	98748800	768	1.03	128700	128700	128000	167300	90100	128700	128577.41	19.25	1847	-237	130166	129432	127966	127232	125766	129800	127600	1523	38600	5000	97810	100	1	28547679	36655	4.14	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	113000	13.63	20230817	0.41	N	011780	5000	1523 억	5495511	N	N	907	N	N
82	20231214	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	2500	2	1.98	9522039000	74304	279.10	127900	128700	126500	164000	88400	126200	128146.75	19.26	7573	10686	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36741	4.15	0.73	12	0.26	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	907	N	N
83	20231214	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	1400	2	1.11	4303832500	33727	126.68	127900	128300	126500	164000	88400	126200	127607.93	19.26	7573	7726	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36427	4.11	0.73	12	0.12	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	246	N	N
84	20231214	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	1700	2	1.35	3049547300	23921	89.85	127900	128000	126500	164000	88400	126200	127484.11	19.26	7573	4220	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36512	4.12	0.73	12	0.08	31017.00	175944.00	165000	20230303	-22.48	113000	20230817	13.19	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	113000	13.19	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	246	N	N
85	20231214	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	1000	2	0.79	2132857300	16749	62.91	127900	127900	126500	164000	88400	126200	127342.37	19.26	7573	1354	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36313	4.10	0.72	12	0.06	31017.00	175944.00	165000	20230303	-22.91	113000	20230817	12.57	165000	-22.91	20230303	113000	12.57	20230817	165000	-22.91	20230303	113000	12.57	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	246	N	N
86	20231214	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127100	900	2	0.71	1640056000	12883	48.39	127900	127900	126500	164000	88400	126200	127303.89	19.26	7573	1034	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36284	4.10	0.72	12	0.05	31017.00	175944.00	165000	20230303	-22.97	113000	20230817	12.48	165000	-22.97	20230303	113000	12.48	20230817	165000	-22.97	20230303	113000	12.48	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	246	N	N
87	20231214	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127300	1100	2	0.87	1250116100	9818	36.88	127900	127900	126500	164000	88400	126200	127329.00	19.26	7573	662	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36341	4.10	0.72	12	0.03	31017.00	175944.00	165000	20230303	-22.85	113000	20230817	12.65	165000	-22.85	20230303	113000	12.65	20230817	165000	-22.85	20230303	113000	12.65	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	246	N	N
88	20231214	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126800	600	2	0.48	831398200	6522	24.50	127900	127900	126500	164000	88400	126200	127475.96	19.26	7573	322	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36198	4.09	0.72	12	0.02	31017.00	175944.00	165000	20230303	-23.15	113000	20230817	12.21	165000	-23.15	20230303	113000	12.21	20230817	165000	-23.15	20230303	113000	12.21	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	246	N	N
89	20231214	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	1000	2	0.79	77312400	605	2.27	127900	127900	126500	164000	88400	126200	127789.09	19.26	7573	285	127933	127066	126633	125766	125333	126850	125550	1523	37800	5000	95910	100	1	28547679	36313	4.10	0.72	12	0.00	31017.00	175944.00	165000	20230303	-22.91	113000	20230817	12.57	165000	-22.91	20230303	113000	12.57	20230817	165000	-22.91	20230303	113000	12.57	20230817	0.42	N	011780	5000	1523 억	5497618	N	N	246	N	N
90	20231213	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126200	-1000	5	-0.79	3362697700	26500	28.92	127200	127500	126200	165300	89100	127200	126894.36	19.26	383	-6898	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36027	4.07	0.72	12	0.09	31017.00	175944.00	165000	20230303	-23.52	113000	20230817	11.68	165000	-23.52	20230303	113000	11.68	20230817	165000	-23.52	20230303	113000	11.68	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	246	N	N
91	20231213	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-600	5	-0.47	2736306600	21541	23.50	127200	127500	126300	165300	89100	127200	127027.84	19.26	383	-6523	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36141	4.08	0.72	12	0.08	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	2	N	N
92	20231213	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127100	-100	5	-0.08	1950561900	15345	16.74	127200	127500	126300	165300	89100	127200	127113.84	19.26	383	-4575	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36284	4.10	0.72	12	0.05	31017.00	175944.00	165000	20230303	-22.97	113000	20230817	12.48	165000	-22.97	20230303	113000	12.48	20230817	165000	-22.97	20230303	113000	12.48	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	2	N	N
93	20231213	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	300	2	0.24	1332991700	10490	11.45	127200	127500	126300	165300	89100	127200	127072.61	19.26	383	-2968	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36398	4.11	0.72	12	0.04	31017.00	175944.00	165000	20230303	-22.73	113000	20230817	12.83	165000	-22.73	20230303	113000	12.83	20230817	165000	-22.73	20230303	113000	12.83	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	2	N	N
94	20231213	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127300	100	2	0.08	890976700	7020	7.66	127200	127500	126300	165300	89100	127200	126919.76	19.26	383	-1959	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36341	4.10	0.72	12	0.02	31017.00	175944.00	165000	20230303	-22.85	113000	20230817	12.65	165000	-22.85	20230303	113000	12.65	20230817	165000	-22.85	20230303	113000	12.65	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	2	N	N
95	20231213	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	-300	5	-0.24	537766400	4238	4.62	127200	127500	126300	165300	89100	127200	126891.55	19.26	383	-970	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36227	4.09	0.72	12	0.01	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	2	N	N
96	20231213	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	-500	5	-0.39	252800700	1993	2.17	127200	127500	126300	165300	89100	127200	126844.31	19.26	383	-134	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36170	4.08	0.72	12	0.01	31017.00	175944.00	165000	20230303	-23.21	113000	20230817	12.12	165000	-23.21	20230303	113000	12.12	20230817	165000	-23.21	20230303	113000	12.12	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	2	N	N
97	20231213	090252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-600	5	-0.47	22975500	181	0.20	127200	127200	126300	165300	89100	127200	126936.46	19.26	383	24	129000	128100	127100	126200	125200	127600	125700	1523	38100	5000	96670	100	1	28547679	36141	4.08	0.72	12	0.00	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.42	N	011780	5000	1523 억	5499141	N	N	2	N	N
98	20231212	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	1100	2	0.87	5193149800	40800	150.62	127500	128000	126100	163900	88300	126100	127283.10	19.28	1588	13209	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36313	4.10	0.72	12	0.14	31017.00	175944.00	165000	20230303	-22.91	113000	20230817	12.57	165000	-22.91	20230303	113000	12.57	20230817	165000	-22.91	20230303	113000	12.57	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	2	N	N
99	20231212	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	1700	2	1.35	4489769300	35275	130.22	127500	128000	126100	163900	88300	126100	127279.07	19.28	1588	13180	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36484	4.12	0.73	12	0.12	31017.00	175944.00	165000	20230303	-22.55	113000	20230817	13.10	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	113000	13.10	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	0	N	N
100	20231212	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	1700	2	1.35	3729409700	29328	108.27	127500	127900	126100	163900	88300	126100	127162.09	19.28	1588	11882	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36484	4.12	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.55	113000	20230817	13.10	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	113000	13.10	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	0	N	N
101	20231212	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	1800	2	1.43	3075640900	24210	89.38	127500	127900	126100	163900	88300	126100	127040.10	19.28	1588	11104	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36512	4.12	0.73	12	0.08	31017.00	175944.00	165000	20230303	-22.48	113000	20230817	13.19	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	113000	13.19	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	0	N	N
102	20231212	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	800	2	0.63	1867983600	14725	54.36	127500	127500	126100	163900	88300	126100	126857.97	19.28	1588	5508	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36227	4.09	0.72	12	0.05	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	0	N	N
103	20231212	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	800	2	0.63	1424186700	11228	41.45	127500	127500	126100	163900	88300	126100	126842.42	19.28	1588	4626	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36227	4.09	0.72	12	0.04	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	0	N	N
104	20231212	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126800	700	2	0.56	768796000	6058	22.36	127500	127500	126100	163900	88300	126100	126905.91	19.28	1588	2792	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36198	4.09	0.72	12	0.02	31017.00	175944.00	165000	20230303	-23.15	113000	20230817	12.21	165000	-23.15	20230303	113000	12.21	20230817	165000	-23.15	20230303	113000	12.21	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	0	N	N
105	20231212	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	800	2	0.63	58067300	456	1.68	127500	127500	126100	163900	88300	126100	127340.57	19.28	1588	196	127966	127032	126066	125132	124166	127500	125600	1523	37800	5000	95830	100	1	28547679	36227	4.09	0.72	12	0.00	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.42	N	011780	5000	1523 억	5503302	N	N	0	N	N
106	20231211	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	0	3	0.00	3412228600	27086	80.11	126000	127000	125100	163900	88300	126100	125977.58	19.30	892	-2256	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	35999	4.07	0.72	12	0.09	31017.00	175944.00	165000	20230303	-23.58	113000	20230817	11.59	165000	-23.58	20230303	113000	11.59	20230817	165000	-23.58	20230303	113000	11.59	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
107	20231211	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	600	2	0.48	2867686000	22776	67.37	126000	127000	125100	163900	88300	126100	125908.24	19.30	892	-3462	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	36170	4.08	0.72	12	0.08	31017.00	175944.00	165000	20230303	-23.21	113000	20230817	12.12	165000	-23.21	20230303	113000	12.12	20230817	165000	-23.21	20230303	113000	12.12	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
108	20231211	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126400	300	2	0.24	2055703800	16366	48.41	126000	126500	125100	163900	88300	126100	125608.20	19.30	892	-466	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	36084	4.08	0.72	12	0.06	31017.00	175944.00	165000	20230303	-23.39	113000	20230817	11.86	165000	-23.39	20230303	113000	11.86	20230817	165000	-23.39	20230303	113000	11.86	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
109	20231211	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125500	-600	5	-0.48	1575827800	12556	37.14	126000	126100	125100	163900	88300	126100	125503.97	19.30	892	211	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	35827	4.05	0.71	12	0.04	31017.00	175944.00	165000	20230303	-23.94	113000	20230817	11.06	165000	-23.94	20230303	113000	11.06	20230817	165000	-23.94	20230303	113000	11.06	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
110	20231211	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	-800	5	-0.63	1288983200	10267	30.37	126000	126100	125200	163900	88300	126100	125546.24	19.30	892	393	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	35770	4.04	0.71	12	0.04	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	165000	-24.06	20230303	113000	10.88	20230817	165000	-24.06	20230303	113000	10.88	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
111	20231211	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125400	-700	5	-0.56	1045953800	8330	24.64	126000	126100	125200	163900	88300	126100	125564.68	19.30	892	724	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	35799	4.04	0.71	12	0.03	31017.00	175944.00	165000	20230303	-24.00	113000	20230817	10.97	165000	-24.00	20230303	113000	10.97	20230817	165000	-24.00	20230303	113000	10.97	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
112	20231211	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125500	-600	5	-0.48	583135900	4637	13.72	126000	126100	125500	163900	88300	126100	125757.15	19.30	892	462	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	35827	4.05	0.71	12	0.02	31017.00	175944.00	165000	20230303	-23.94	113000	20230817	11.06	165000	-23.94	20230303	113000	11.06	20230817	165000	-23.94	20230303	113000	11.06	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
113	20231211	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125700	-400	5	-0.32	44341700	352	1.04	126000	126100	125700	163900	88300	126100	125970.74	19.30	892	5	129300	127700	126400	124800	123500	127050	124150	1523	37800	5000	95830	100	1	28547679	35884	4.05	0.71	12	0.00	31017.00	175944.00	165000	20230303	-23.82	113000	20230817	11.24	165000	-23.82	20230303	113000	11.24	20230817	165000	-23.82	20230303	113000	11.24	20230817	0.44	N	011780	5000	1523 억	5509946	N	N	0	N	N
114	20231208	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	-1200	5	-0.94	4260376400	33802	29.69	127900	128000	125100	165400	89200	127300	126039.18	19.36	0	-8152	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	35999	4.07	0.72	12	0.12	31017.00	175944.00	165000	20230303	-23.58	113000	20230817	11.59	165000	-23.58	20230303	113000	11.59	20230817	165000	-23.58	20230303	113000	11.59	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
115	20231208	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	-1200	5	-0.94	3753970200	29790	26.17	127900	128000	125100	165400	89200	127300	126014.44	19.36	0	-6998	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	35999	4.07	0.72	12	0.10	31017.00	175944.00	165000	20230303	-23.58	113000	20230817	11.59	165000	-23.58	20230303	113000	11.59	20230817	165000	-23.58	20230303	113000	11.59	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
116	20231208	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125800	-1500	5	-1.18	2575368600	20457	17.97	127900	128000	125100	165400	89200	127300	125891.80	19.36	0	-4884	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	35913	4.06	0.72	12	0.07	31017.00	175944.00	165000	20230303	-23.76	113000	20230817	11.33	165000	-23.76	20230303	113000	11.33	20230817	165000	-23.76	20230303	113000	11.33	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
117	20231208	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	-1200	5	-0.94	2098772100	16674	14.65	127900	128000	125100	165400	89200	127300	125870.94	19.36	0	-4645	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	35999	4.07	0.72	12	0.06	31017.00	175944.00	165000	20230303	-23.58	113000	20230817	11.59	165000	-23.58	20230303	113000	11.59	20230817	165000	-23.58	20230303	113000	11.59	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
118	20231208	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125400	-1900	5	-1.49	1475559300	11714	10.29	127900	128000	125100	165400	89200	127300	125965.45	19.36	0	-2667	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	35799	4.04	0.71	12	0.04	31017.00	175944.00	165000	20230303	-24.00	113000	20230817	10.97	165000	-24.00	20230303	113000	10.97	20230817	165000	-24.00	20230303	113000	10.97	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
119	20231208	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	-2000	5	-1.57	1228876700	9746	8.56	127900	128000	125100	165400	89200	127300	126090.37	19.36	0	-2542	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	35770	4.04	0.71	12	0.03	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	165000	-24.06	20230303	113000	10.88	20230817	165000	-24.06	20230303	113000	10.88	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
120	20231208	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126000	-1300	5	-1.02	840592900	6654	5.84	127900	128000	125500	165400	89200	127300	126328.96	19.36	0	-1933	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	35970	4.06	0.72	12	0.02	31017.00	175944.00	165000	20230303	-23.64	113000	20230817	11.50	165000	-23.64	20230303	113000	11.50	20230817	165000	-23.64	20230303	113000	11.50	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
121	20231208	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-700	5	-0.55	57116300	448	0.39	127900	128000	126600	165400	89200	127300	127491.74	19.36	0	-55	132500	129900	126300	123700	120100	131200	125000	1523	38100	5000	96740	100	1	28547679	36141	4.08	0.72	12	0.00	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.42	N	011780	5000	1523 억	5525946	N	N	0	N	N
122	20231207	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127300	4600	2	3.75	14403794000	113821	189.96	123900	128900	122700	159500	85900	122700	126547.69	19.37	0	3384	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	36341	4.10	0.72	12	0.40	31017.00	175944.00	165000	20230303	-22.85	113000	20230817	12.65	165000	-22.85	20230303	113000	12.65	20230817	165000	-22.85	20230303	113000	12.65	20230817	0.43	N	011780	5000	1523 억	5530828	N	N	19	N	N
123	20231207	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	5100	2	4.16	13376258900	105752	176.49	123900	128900	122700	159500	85900	122700	126487.09	19.37	0	4358	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	36484	4.12	0.73	12	0.37	31017.00	175944.00	165000	20230303	-22.55	113000	20230817	13.10	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	113000	13.10	20230817	0.43	N	011780	5000	1523 억	5530828	N	N	19	N	N
124	20231207	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	5300	2	4.32	10032880200	79671	132.97	123900	128200	122700	159500	85900	122700	125928.93	19.37	0	2458	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	36541	4.13	0.73	12	0.28	31017.00	175944.00	165000	20230303	-22.42	113000	20230817	13.27	165000	-22.42	20230303	113000	13.27	20230817	165000	-22.42	20230303	113000	13.27	20230817	0.43	N	011780	5000	1523 억	5530828	N	N	19	N	N
125	20231207	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126800	4100	2	3.34	7636037100	60852	101.56	123900	126900	122700	159500	85900	122700	125485.44	19.37	0	2595	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	36198	4.09	0.72	12	0.21	31017.00	175944.00	165000	20230303	-23.15	113000	20230817	12.21	165000	-23.15	20230303	113000	12.21	20230817	165000	-23.15	20230303	113000	12.21	20230817	0.43	N	011780	5000	1523 억	5530828	N	N	19	N	N
126	20231207	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	3400	2	2.77	5765295800	46059	76.87	123900	126600	122700	159500	85900	122700	125172.02	19.37	0	5234	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	35999	4.07	0.72	12	0.16	31017.00	175944.00	165000	20230303	-23.58	113000	20230817	11.59	165000	-23.58	20230303	113000	11.59	20230817	165000	-23.58	20230303	113000	11.59	20230817	0.43	N	011780	5000	1523 억	5530828	N	N	19	N	N
127	20231207	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126000	3300	2	2.69	4683511000	37469	62.53	123900	126600	122700	159500	85900	122700	124997.02	19.37	0	4492	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	35970	4.06	0.72	12	0.13	31017.00	175944.00	165000	20230303	-23.64	113000	20230817	11.50	165000	-23.64	20230303	113000	11.50	20230817	165000	-23.64	20230303	113000	11.50	20230817	0.43	N	011780	5000	1523 억	5530828	N	N	19	N	N
128	20231207	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	2900	2	2.36	2687064600	21584	36.02	123900	126600	122700	159500	85900	122700	124493.44	19.37	0	1912	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	35856	4.05	0.71	12	0.08	31017.00	175944.00	165000	20230303	-23.88	113000	20230817	11.15	165000	-23.88	20230303	113000	11.15	20230817	165000	-23.88	20230303	113000	11.15	20230817	0.43	N	011780	5000	1523 억	5530828	N	N	19	N	N
129	20231207	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	3900	2	3.18	550961600	4435	7.40	123900	126600	122700	159500	85900	122700	124230.69	19.37	0	-1512	127566	125132	123866	121432	120166	124500	120800	1523	36800	5000	93250	100	1	28547679	36141	4.08	0.72	12	0.02	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.43	N	011780	5000	1523 억	5530828	Y	N	19	N	N
130	20231206	160236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122700	-3800	5	-3.00	7332103900	59142	145.27	126200	126300	122600	164400	88600	126500	123975.06	19.43	0	-19462	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35028	3.96	0.70	12	0.21	31017.00	175944.00	165000	20230303	-25.64	113000	20230817	8.58	165000	-25.64	20230303	113000	8.58	20230817	165000	-25.64	20230303	113000	8.58	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	19	N	N
131	20231206	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123000	-3500	5	-2.77	6490012200	52282	128.42	126200	126300	122600	164400	88600	126500	124134.73	19.43	0	-17136	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35114	3.97	0.70	12	0.18	31017.00	175944.00	165000	20230303	-25.45	113000	20230817	8.85	165000	-25.45	20230303	113000	8.85	20230817	165000	-25.45	20230303	113000	8.85	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	129	N	N
132	20231206	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	-3300	5	-2.61	4396657200	35250	86.59	126200	126300	123200	164400	88600	126500	124727.86	19.43	0	-14885	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35171	3.97	0.70	12	0.12	31017.00	175944.00	165000	20230303	-25.33	113000	20230817	9.03	165000	-25.33	20230303	113000	9.03	20230817	165000	-25.33	20230303	113000	9.03	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	129	N	N
133	20231206	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124500	-2000	5	-1.58	2669205900	21306	52.33	126200	126300	124500	164400	88600	126500	125279.54	19.43	0	-7236	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35542	4.01	0.71	12	0.07	31017.00	175944.00	165000	20230303	-24.55	113000	20230817	10.18	165000	-24.55	20230303	113000	10.18	20230817	165000	-24.55	20230303	113000	10.18	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	129	N	N
134	20231206	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	-1200	5	-0.95	1502232900	11971	29.40	126200	126300	125000	164400	88600	126500	125489.34	19.43	0	-2237	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35770	4.04	0.71	12	0.04	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	165000	-24.06	20230303	113000	10.88	20230817	165000	-24.06	20230303	113000	10.88	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	129	N	N
135	20231206	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	-900	5	-0.71	833455000	6633	16.29	126200	126300	125200	164400	88600	126500	125652.80	19.43	0	-752	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35856	4.05	0.71	12	0.02	31017.00	175944.00	165000	20230303	-23.88	113000	20230817	11.15	165000	-23.88	20230303	113000	11.15	20230817	165000	-23.88	20230303	113000	11.15	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	129	N	N
136	20231206	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	-900	5	-0.71	465408300	3707	9.11	126200	126200	125200	164400	88600	126500	125548.50	19.43	0	-667	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35856	4.05	0.71	12	0.01	31017.00	175944.00	165000	20230303	-23.88	113000	20230817	11.15	165000	-23.88	20230303	113000	11.15	20230817	165000	-23.88	20230303	113000	11.15	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	129	N	N
137	20231206	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125700	-800	5	-0.63	30590600	243	0.60	126200	126200	125600	164400	88600	126500	125887.24	19.43	0	-86	128833	127666	126033	124866	123233	128250	125450	1523	37900	5000	96140	100	1	28547679	35884	4.05	0.71	12	0.00	31017.00	175944.00	165000	20230303	-23.82	113000	20230817	11.24	165000	-23.82	20230303	113000	11.24	20230817	165000	-23.82	20230303	113000	11.24	20230817	0.43	N	011780	5000	1523 억	5547054	N	N	129	N	N
138	20231205	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	1000	2	0.80	5147441300	40700	127.67	124500	127200	124400	163100	87900	125500	126472.75	19.42	0	2447	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	36113	4.08	0.72	12	0.14	31017.00	175944.00	165000	20230303	-23.33	113000	20230817	11.95	165000	-23.33	20230303	113000	11.95	20230817	165000	-23.33	20230303	113000	11.95	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	129	N	N
139	20231205	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	1100	2	0.88	3814742900	30181	94.67	124500	127200	124400	163100	87900	125500	126395.51	19.42	0	3517	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	36141	4.08	0.72	12	0.11	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	88	N	N
140	20231205	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127000	1500	2	1.20	3035668500	24034	75.39	124500	127200	124400	163100	87900	125500	126307.25	19.42	0	5523	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	36256	4.09	0.72	12	0.08	31017.00	175944.00	165000	20230303	-23.03	113000	20230817	12.39	165000	-23.03	20230303	113000	12.39	20230817	165000	-23.03	20230303	113000	12.39	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	88	N	N
141	20231205	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	1400	2	1.12	2506310900	19868	62.32	124500	127200	124400	163100	87900	125500	126148.12	19.42	0	5836	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	36227	4.09	0.72	12	0.07	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	88	N	N
142	20231205	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	1700	2	1.35	2053361900	16302	51.14	124500	127200	124400	163100	87900	125500	125957.67	19.42	0	5601	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	36313	4.10	0.72	12	0.06	31017.00	175944.00	165000	20230303	-22.91	113000	20230817	12.57	165000	-22.91	20230303	113000	12.57	20230817	165000	-22.91	20230303	113000	12.57	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	88	N	N
143	20231205	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126400	900	2	0.72	1128548900	9001	28.23	124500	126600	124400	163100	87900	125500	125380.39	19.42	0	3107	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	36084	4.08	0.72	12	0.03	31017.00	175944.00	165000	20230303	-23.39	113000	20230817	11.86	165000	-23.39	20230303	113000	11.86	20230817	165000	-23.39	20230303	113000	11.86	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	88	N	N
144	20231205	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125800	300	2	0.24	693890700	5549	17.41	124500	126100	124400	163100	87900	125500	125047.88	19.42	0	1486	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	35913	4.06	0.72	12	0.02	31017.00	175944.00	165000	20230303	-23.76	113000	20230817	11.33	165000	-23.76	20230303	113000	11.33	20230817	165000	-23.76	20230303	113000	11.33	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	88	N	N
145	20231205	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	-700	5	-0.56	68721800	552	1.73	124500	124800	124400	163100	87900	125500	124496.01	19.42	0	-102	128433	126966	126233	124766	124033	126600	124400	1523	37600	5000	95380	100	1	28547679	35628	4.02	0.71	12	0.00	31017.00	175944.00	165000	20230303	-24.36	113000	20230817	10.44	165000	-24.36	20230303	113000	10.44	20230817	165000	-24.36	20230303	113000	10.44	20230817	0.43	N	011780	5000	1523 억	5543243	N	N	88	N	N
146	20231204	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125500	-1000	5	-0.79	3998653700	31720	107.73	127700	127700	125500	164400	88600	126500	126067.71	19.46	0	-7642	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	35827	4.05	0.71	12	0.11	31017.00	175944.00	165000	20230303	-23.94	113000	20230817	11.06	165000	-23.94	20230303	113000	11.06	20230817	165000	-23.94	20230303	113000	11.06	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	88	N	N
147	20231204	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	-600	5	-0.47	3151028300	24973	84.82	127700	127700	125500	164400	88600	126500	126177.40	19.46	0	-6175	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	35942	4.06	0.72	12	0.09	31017.00	175944.00	165000	20230303	-23.70	113000	20230817	11.42	165000	-23.70	20230303	113000	11.42	20230817	165000	-23.70	20230303	113000	11.42	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	3	N	N
148	20231204	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	-600	5	-0.47	2508339600	19865	67.47	127700	127700	125500	164400	88600	126500	126269.30	19.46	0	-3947	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	35942	4.06	0.72	12	0.07	31017.00	175944.00	165000	20230303	-23.70	113000	20230817	11.42	165000	-23.70	20230303	113000	11.42	20230817	165000	-23.70	20230303	113000	11.42	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	3	N	N
149	20231204	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125800	-700	5	-0.55	2039506600	16136	54.80	127700	127700	125700	164400	88600	126500	126394.81	19.46	0	-2421	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	35913	4.06	0.72	12	0.06	31017.00	175944.00	165000	20230303	-23.76	113000	20230817	11.33	165000	-23.76	20230303	113000	11.33	20230817	165000	-23.76	20230303	113000	11.33	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	3	N	N
150	20231204	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	-400	5	-0.32	1646779100	13017	44.21	127700	127700	125900	164400	88600	126500	126509.88	19.46	0	-816	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	35999	4.07	0.72	12	0.05	31017.00	175944.00	165000	20230303	-23.58	113000	20230817	11.59	165000	-23.58	20230303	113000	11.59	20230817	165000	-23.58	20230303	113000	11.59	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	3	N	N
151	20231204	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	400	2	0.32	1347266500	10647	36.16	127700	127700	125900	164400	88600	126500	126539.54	19.46	0	-359	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	36227	4.09	0.72	12	0.04	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	3	N	N
152	20231204	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	0	3	0.00	846640600	6691	22.73	127700	127700	125900	164400	88600	126500	126534.24	19.46	0	-749	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	36113	4.08	0.72	12	0.02	31017.00	175944.00	165000	20230303	-23.33	113000	20230817	11.95	165000	-23.33	20230303	113000	11.95	20230817	165000	-23.33	20230303	113000	11.95	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	3	N	N
153	20231204	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127300	800	2	0.63	76337100	598	2.03	127700	127700	127000	164400	88600	126500	127654.01	19.46	0	-8	129566	128032	127266	125732	124966	127650	125350	1523	37900	5000	96140	100	1	28547679	36341	4.10	0.72	12	0.00	31017.00	175944.00	165000	20230303	-22.85	113000	20230817	12.65	165000	-22.85	20230303	113000	12.65	20230817	165000	-22.85	20230303	113000	12.65	20230817	0.42	N	011780	5000	1523 억	5554421	N	N	3	N	N
154	20231201	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	-1500	5	-1.17	3743867300	29407	16.50	128000	128800	126500	166400	89600	128000	127311.95	19.46	0	-5360	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36113	4.08	0.72	12	0.10	31017.00	175944.00	165000	20230303	-23.33	113000	20230817	11.95	165000	-23.33	20230303	113000	11.95	20230817	165000	-23.33	20230303	113000	11.95	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	3	N	N
155	20231201	150238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-1400	5	-1.09	3206680000	25162	14.11	128000	128800	126600	166400	89600	128000	127441.22	19.46	0	-3424	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36141	4.08	0.72	12	0.09	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	51	N	N
156	20231201	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	-1300	5	-1.02	2731958800	21416	12.01	128000	128800	126700	166400	89600	128000	127566.11	19.46	0	-1792	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36170	4.08	0.72	12	0.08	31017.00	175944.00	165000	20230303	-23.21	113000	20230817	12.12	165000	-23.21	20230303	113000	12.12	20230817	165000	-23.21	20230303	113000	12.12	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	51	N	N
157	20231201	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126800	-1200	5	-0.94	2512525000	19686	11.04	128000	128800	126700	166400	89600	128000	127629.91	19.46	0	-899	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36198	4.09	0.72	12	0.07	31017.00	175944.00	165000	20230303	-23.15	113000	20230817	12.21	165000	-23.15	20230303	113000	12.21	20230817	165000	-23.15	20230303	113000	12.21	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	51	N	N
158	20231201	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	-800	5	-0.62	2085067900	16320	9.15	128000	128800	126900	166400	89600	128000	127761.41	19.46	0	1044	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36313	4.10	0.72	12	0.06	31017.00	175944.00	165000	20230303	-22.91	113000	20230817	12.57	165000	-22.91	20230303	113000	12.57	20230817	165000	-22.91	20230303	113000	12.57	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	51	N	N
159	20231201	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	-500	5	-0.39	1783472600	13951	7.83	128000	128800	126900	166400	89600	128000	127838.25	19.46	0	1899	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36398	4.11	0.72	12	0.05	31017.00	175944.00	165000	20230303	-22.73	113000	20230817	12.83	165000	-22.73	20230303	113000	12.83	20230817	165000	-22.73	20230303	113000	12.83	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	51	N	N
160	20231201	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	300	2	0.23	1523669000	11915	6.68	128000	128800	126900	166400	89600	128000	127878.15	19.46	0	2304	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36627	4.14	0.73	12	0.04	31017.00	175944.00	165000	20230303	-22.24	113000	20230817	13.54	165000	-22.24	20230303	113000	13.54	20230817	165000	-22.24	20230303	113000	13.54	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	51	N	N
161	20231201	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	-400	5	-0.31	52166800	408	0.23	128000	128000	127500	166400	89600	128000	127857.36	19.46	0	40	129666	128832	127366	126532	125066	128100	125800	1523	38400	5000	97280	100	1	28547679	36427	4.11	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.42	N	011780	5000	1523 억	5554356	N	N	51	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History