KissMeData/161890/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160957	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
3	20231229	150944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
4	20231229	140943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
5	20231229	130944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
6	20231229	120946	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
7	20231229	110902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
8	20231229	100912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
9	20231229	090911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5518580100	103115	103.76	52100	54100	51800	67400	36400	51900	53518.48	29.65	3084	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6783780	N	N	216	N	00	N
10	20231228	160902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	5514238100	103034	103.67	52100	54100	51800	67400	36400	51900	53518.48	29.63	0	-6486	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.45	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6780696	N	N	216	N	00	N
11	20231228	150909	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	2100	2	4.05	5124467500	95781	96.38	52100	54100	51800	67400	36400	51900	53501.94	29.63	0	-5140	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12356	-56.19	1.86	12	0.42	-961.00	29024.00	60700	20230814	-11.04	36950	20230316	46.14	60700	-11.04	20230814	36950	46.14	20230316	60700	-11.04	20230814	36950	46.14	20230316	0.54	N	161890	500	114 억		6780696	N	N	769	N	00	N
12	20231228	140901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	1900	2	3.66	3720626300	69748	70.18	52100	53900	51800	67400	36400	51900	53343.86	29.63	0	1239	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12310	-55.98	1.85	12	0.30	-961.00	29024.00	60700	20230814	-11.37	36950	20230316	45.60	60700	-11.37	20230814	36950	45.60	20230316	60700	-11.37	20230814	36950	45.60	20230316	0.54	N	161890	500	114 억		6780696	N	N	769	N	00	N
13	20231228	130901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	1500	2	2.89	2806046600	52707	53.03	52100	53700	51800	67400	36400	51900	53238.62	29.63	0	2132	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12219	-55.57	1.84	12	0.23	-961.00	29024.00	60700	20230814	-12.03	36950	20230316	44.52	60700	-12.03	20230814	36950	44.52	20230316	60700	-12.03	20230814	36950	44.52	20230316	0.54	N	161890	500	114 억		6780696	N	N	769	N	00	N
14	20231228	120904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1700	2	3.28	2346915200	44129	44.40	52100	53600	51800	67400	36400	51900	53183.09	29.63	0	4911	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12264	-55.78	1.85	12	0.19	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.54	N	161890	500	114 억		6780696	N	N	769	N	00	N
15	20231228	110905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	1500	2	2.89	1784530600	33611	33.82	52100	53500	51800	67400	36400	51900	53093.68	29.63	0	5911	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12219	-55.57	1.84	12	0.15	-961.00	29024.00	60700	20230814	-12.03	36950	20230316	44.52	60700	-12.03	20230814	36950	44.52	20230316	60700	-12.03	20230814	36950	44.52	20230316	0.54	N	161890	500	114 억		6780696	N	N	769	N	00	N
16	20231228	100901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	1400	2	2.70	920908800	17427	17.54	52100	53400	51800	67400	36400	51900	52843.85	29.63	0	4917	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	12196	-55.46	1.84	12	0.08	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	60700	-12.19	20230814	36950	44.25	20230316	60700	-12.19	20230814	36950	44.25	20230316	0.54	N	161890	500	114 억		6780696	N	N	769	N	00	N
17	20231228	090907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	200	2	0.39	128548300	2470	2.49	52100	52300	51800	67400	36400	51900	52043.90	29.63	0	-51	53566	52732	52166	51332	50766	52450	51050	114	15500	500	39440	100	1	22881180	11921	-54.21	1.80	12	0.01	-961.00	29024.00	60700	20230814	-14.17	36950	20230316	41.00	60700	-14.17	20230814	36950	41.00	20230316	60700	-14.17	20230814	36950	41.00	20230316	0.54	N	161890	500	114 억		6780696	N	N	769	N	00	N
18	20231227	160854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51900	-800	5	-1.52	5124160500	98315	155.52	53000	53000	51600	68500	36900	52700	52119.80	29.37	0	8323	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	11875	-54.01	1.79	12	0.43	-961.00	29024.00	60700	20230814	-14.50	36950	20230316	40.46	60700	-14.50	20230814	36950	40.46	20230316	60700	-14.50	20230814	36950	40.46	20230316	0.62	N	161890	500	114 억		6719760	N	N	769	N	00	N
19	20231227	150907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-1100	5	-2.09	4547008600	87177	137.91	53000	53000	51600	68500	36900	52700	52158.32	29.37	0	6104	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	11807	-53.69	1.78	12	0.38	-961.00	29024.00	60700	20230814	-14.99	36950	20230316	39.65	60700	-14.99	20230814	36950	39.65	20230316	60700	-14.99	20230814	36950	39.65	20230316	0.62	N	161890	500	114 억		6719760	N	N	545	N	00	N
20	20231227	140902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	-300	5	-0.57	2120560300	40401	63.91	53000	53000	52000	68500	36900	52700	52487.79	29.37	0	-4149	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	11990	-54.53	1.81	12	0.18	-961.00	29024.00	60700	20230814	-13.67	36950	20230316	41.81	60700	-13.67	20230814	36950	41.81	20230316	60700	-13.67	20230814	36950	41.81	20230316	0.62	N	161890	500	114 억		6719760	N	N	545	N	00	N
21	20231227	130855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	0	3	0.00	1635076500	31172	49.31	53000	53000	52000	68500	36900	52700	52453.33	29.37	0	2	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	12058	-54.84	1.82	12	0.14	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	60700	-13.18	20230814	36950	42.63	20230316	60700	-13.18	20230814	36950	42.63	20230316	0.62	N	161890	500	114 억		6719760	N	N	545	N	00	N
22	20231227	120856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-500	5	-0.95	1060158300	20237	32.01	53000	53000	52000	68500	36900	52700	52387.05	29.37	0	-2178	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	11944	-54.32	1.80	12	0.09	-961.00	29024.00	60700	20230814	-14.00	36950	20230316	41.27	60700	-14.00	20230814	36950	41.27	20230316	60700	-14.00	20230814	36950	41.27	20230316	0.62	N	161890	500	114 억		6719760	N	N	545	N	00	N
23	20231227	110903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-400	5	-0.76	740328700	14108	22.32	53000	53000	52100	68500	36900	52700	52475.73	29.37	0	-3034	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	11967	-54.42	1.80	12	0.06	-961.00	29024.00	60700	20230814	-13.84	36950	20230316	41.54	60700	-13.84	20230814	36950	41.54	20230316	60700	-13.84	20230814	36950	41.54	20230316	0.62	N	161890	500	114 억		6719760	N	N	545	N	00	N
24	20231227	100902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52800	100	2	0.19	520625300	9920	15.69	53000	53000	52100	68500	36900	52700	52482.28	29.37	0	-2832	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	12081	-54.94	1.82	12	0.04	-961.00	29024.00	60700	20230814	-13.01	36950	20230316	42.90	60700	-13.01	20230814	36950	42.90	20230316	60700	-13.01	20230814	36950	42.90	20230316	0.62	N	161890	500	114 억		6719760	N	N	545	N	00	N
25	20231227	090904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	0	3	0.00	79318300	1502	2.38	53000	53000	52500	68500	36900	52700	52808.82	29.37	0	-628	54300	53500	52700	51900	51100	53100	51500	114	15800	500	40050	100	1	22881180	12058	-54.84	1.82	12	0.01	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	60700	-13.18	20230814	36950	42.63	20230316	60700	-13.18	20230814	36950	42.63	20230316	0.62	N	161890	500	114 억		6719760	N	N	545	N	00	N
26	20231226	160904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-200	5	-0.38	3330685900	63100	68.56	53400	53500	51900	68700	37100	52900	52784.49	29.24	0	10064	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12058	-54.84	1.82	12	0.28	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	60700	-13.18	20230814	36950	42.63	20230316	60700	-13.18	20230814	36950	42.63	20230316	0.61	N	161890	500	114 억		6689926	N	N	545	N	00	N
27	20231226	150902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-200	5	-0.38	3117569900	59055	64.17	53400	53500	51900	68700	37100	52900	52790.96	29.24	0	8143	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12058	-54.84	1.82	12	0.26	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	60700	-13.18	20230814	36950	42.63	20230316	60700	-13.18	20230814	36950	42.63	20230316	0.61	N	161890	500	114 억		6689926	N	N	195	N	00	N
28	20231226	140903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-200	5	-0.38	2353477600	44572	48.43	53400	53500	51900	68700	37100	52900	52801.71	29.24	0	3955	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12058	-54.84	1.82	12	0.19	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	60700	-13.18	20230814	36950	42.63	20230316	60700	-13.18	20230814	36950	42.63	20230316	0.61	N	161890	500	114 억		6689926	N	N	195	N	00	N
29	20231226	130902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52800	-100	5	-0.19	1841150500	34881	37.90	53400	53500	51900	68700	37100	52900	52783.76	29.24	0	3584	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12081	-54.94	1.82	12	0.15	-961.00	29024.00	60700	20230814	-13.01	36950	20230316	42.90	60700	-13.01	20230814	36950	42.90	20230316	60700	-13.01	20230814	36950	42.90	20230316	0.61	N	161890	500	114 억		6689926	N	N	195	N	00	N
30	20231226	120902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53000	100	2	0.19	1497126600	28382	30.84	53400	53500	51900	68700	37100	52900	52749.16	29.24	0	3644	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12127	-55.15	1.83	12	0.12	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	60700	-12.69	20230814	36950	43.44	20230316	60700	-12.69	20230814	36950	43.44	20230316	0.61	N	161890	500	114 억		6689926	N	N	195	N	00	N
31	20231226	110905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53100	200	2	0.38	1091044600	20732	22.53	53400	53500	51900	68700	37100	52900	52626.11	29.24	0	3915	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12150	-55.25	1.83	12	0.09	-961.00	29024.00	60700	20230814	-12.52	36950	20230316	43.71	60700	-12.52	20230814	36950	43.71	20230316	60700	-12.52	20230814	36950	43.71	20230316	0.61	N	161890	500	114 억		6689926	N	N	195	N	00	N
32	20231226	100901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	0	3	0.00	818463800	15581	16.93	53400	53500	51900	68700	37100	52900	52529.61	29.24	0	2629	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12104	-55.05	1.82	12	0.07	-961.00	29024.00	60700	20230814	-12.85	36950	20230316	43.17	60700	-12.85	20230814	36950	43.17	20230316	60700	-12.85	20230814	36950	43.17	20230316	0.61	N	161890	500	114 억		6689926	N	N	195	N	00	N
33	20231226	090903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	-300	5	-0.57	252887000	4780	5.19	53400	53500	52500	68700	37100	52900	52905.23	29.24	0	-1448	54633	53766	52833	51966	51033	53300	51500	114	15800	500	40200	100	1	22881180	12036	-54.73	1.81	12	0.02	-961.00	29024.00	60700	20230814	-13.34	36950	20230316	42.35	60700	-13.34	20230814	36950	42.35	20230316	60700	-13.34	20230814	36950	42.35	20230316	0.61	N	161890	500	114 억		6689926	N	N	195	N	00	N
34	20231222	160849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	-400	5	-0.75	4856532900	91870	75.16	53600	53700	51900	69200	37400	53300	52863.09	29.22	11890	7512	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12104	-55.05	1.82	12	0.40	-961.00	29024.00	60700	20230814	-12.85	36950	20230316	43.17	60700	-12.85	20230814	36950	43.17	20230316	60700	-12.85	20230814	36950	43.17	20230316	0.61	N	161890	500	114 억		6685276	N	N	195	N	00	N
35	20231222	150848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53000	-300	5	-0.56	4521076700	85550	69.99	53600	53700	51900	69200	37400	53300	52847.19	29.22	11890	10954	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12127	-55.15	1.83	12	0.37	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	60700	-12.69	20230814	36950	43.44	20230316	60700	-12.69	20230814	36950	43.44	20230316	0.61	N	161890	500	114 억		6685276	N	N	23	N	00	N
36	20231222	140844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-800	5	-1.50	3336653300	63225	51.73	53600	53700	51900	69200	37400	53300	52774.27	29.22	11890	14513	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12013	-54.63	1.81	12	0.28	-961.00	29024.00	60700	20230814	-13.51	36950	20230316	42.08	60700	-13.51	20230814	36950	42.08	20230316	60700	-13.51	20230814	36950	42.08	20230316	0.61	N	161890	500	114 억		6685276	N	N	23	N	00	N
37	20231222	130847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-800	5	-1.50	2940810600	55713	45.58	53600	53700	51900	69200	37400	53300	52785.00	29.22	11890	14081	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12013	-54.63	1.81	12	0.24	-961.00	29024.00	60700	20230814	-13.51	36950	20230316	42.08	60700	-13.51	20230814	36950	42.08	20230316	60700	-13.51	20230814	36950	42.08	20230316	0.61	N	161890	500	114 억		6685276	N	N	23	N	00	N
38	20231222	120845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-600	5	-1.13	2581496400	48893	40.00	53600	53700	51900	69200	37400	53300	52798.90	29.22	11890	13413	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12058	-54.84	1.82	12	0.21	-961.00	29024.00	60700	20230814	-13.18	36950	20230316	42.63	60700	-13.18	20230814	36950	42.63	20230316	60700	-13.18	20230814	36950	42.63	20230316	0.61	N	161890	500	114 억		6685276	N	N	23	N	00	N
39	20231222	110844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	-400	5	-0.75	1466939600	27640	22.61	53600	53700	52800	69200	37400	53300	53073.07	29.22	11890	8430	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12104	-55.05	1.82	12	0.12	-961.00	29024.00	60700	20230814	-12.85	36950	20230316	43.17	60700	-12.85	20230814	36950	43.17	20230316	60700	-12.85	20230814	36950	43.17	20230316	0.61	N	161890	500	114 억		6685276	N	N	23	N	00	N
40	20231222	100842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53200	-100	5	-0.19	484976400	9109	7.45	53600	53700	52800	69200	37400	53300	53241.45	29.22	11890	-1890	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12173	-55.36	1.83	12	0.04	-961.00	29024.00	60700	20230814	-12.36	36950	20230316	43.98	60700	-12.36	20230814	36950	43.98	20230316	60700	-12.36	20230814	36950	43.98	20230316	0.61	N	161890	500	114 억		6685276	N	N	23	N	00	N
41	20231222	090846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53500	200	2	0.38	123449900	2310	1.89	53600	53700	53000	69200	37400	53300	53441.52	29.22	11890	-805	55966	54632	53766	52432	51566	54200	52000	114	15900	500	40500	100	1	22881180	12241	-55.67	1.84	12	0.01	-961.00	29024.00	60700	20230814	-11.86	36950	20230316	44.79	60700	-11.86	20230814	36950	44.79	20230316	60700	-11.86	20230814	36950	44.79	20230316	0.61	N	161890	500	114 억		6685276	N	N	23	N	00	N
42	20231221	160840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-300	5	-0.56	6552067900	121847	142.33	53700	55100	52900	69600	37600	53600	53772.93	28.98	-297	39088	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12196	-55.46	1.84	12	0.53	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	60700	-12.19	20230814	36950	44.25	20230316	60700	-12.19	20230814	36950	44.25	20230316	0.59	N	161890	500	114 억		6630144	N	N	23	N	00	N
43	20231221	150841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53000	-600	5	-1.12	6203797700	115296	134.68	53700	55100	52900	69600	37600	53600	53807.58	28.98	-297	37820	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12127	-55.15	1.83	12	0.50	-961.00	29024.00	60700	20230814	-12.69	36950	20230316	43.44	60700	-12.69	20230814	36950	43.44	20230316	60700	-12.69	20230814	36950	43.44	20230316	0.59	N	161890	500	114 억		6630144	N	N	1424	N	00	N
44	20231221	140840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-300	5	-0.56	4942555000	91526	106.91	53700	55100	53100	69600	37600	53600	54001.67	28.98	-297	31095	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12196	-55.46	1.84	12	0.40	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	60700	-12.19	20230814	36950	44.25	20230316	60700	-12.19	20230814	36950	44.25	20230316	0.59	N	161890	500	114 억		6630144	N	N	1424	N	00	N
45	20231221	130838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-100	5	-0.19	4399283200	81354	95.03	53700	55100	53100	69600	37600	53600	54075.84	28.98	-297	25155	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12241	-55.67	1.84	12	0.36	-961.00	29024.00	60700	20230814	-11.86	36950	20230316	44.79	60700	-11.86	20230814	36950	44.79	20230316	60700	-11.86	20230814	36950	44.79	20230316	0.59	N	161890	500	114 억		6630144	N	N	1424	N	00	N
46	20231221	120844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-200	5	-0.37	3644999100	67222	78.52	53700	55100	53200	69600	37600	53600	54223.35	28.98	-297	17474	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12219	-55.57	1.84	12	0.29	-961.00	29024.00	60700	20230814	-12.03	36950	20230316	44.52	60700	-12.03	20230814	36950	44.52	20230316	60700	-12.03	20230814	36950	44.52	20230316	0.59	N	161890	500	114 억		6630144	N	N	1424	N	00	N
47	20231221	110844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	100	2	0.19	2933337900	53896	62.96	53700	55100	53400	69600	37600	53600	54425.97	28.98	-297	13887	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12287	-55.88	1.85	12	0.24	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	60700	-11.53	20230814	36950	45.33	20230316	60700	-11.53	20230814	36950	45.33	20230316	0.59	N	161890	500	114 억		6630144	N	N	1424	N	00	N
48	20231221	100840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	400	2	0.75	2234511600	40872	47.74	53700	55100	53700	69600	37600	53600	54671.09	28.98	-297	11880	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12356	-56.19	1.86	12	0.18	-961.00	29024.00	60700	20230814	-11.04	36950	20230316	46.14	60700	-11.04	20230814	36950	46.14	20230316	60700	-11.04	20230814	36950	46.14	20230316	0.59	N	161890	500	114 억		6630144	N	N	1424	N	00	N
49	20231221	090841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55000	1400	2	2.61	484300000	8886	10.38	53700	55100	53700	69600	37600	53600	54501.97	28.98	-297	3352	56000	54800	54000	52800	52000	54400	52400	114	16000	500	40730	100	1	22881180	12585	-57.23	1.89	12	0.04	-961.00	29024.00	60700	20230814	-9.39	36950	20230316	48.85	60700	-9.39	20230814	36950	48.85	20230316	60700	-9.39	20230814	36950	48.85	20230316	0.59	N	161890	500	114 억		6630144	N	N	1424	N	00	N
50	20231220	160843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-1000	5	-1.83	4605823200	85403	77.25	54800	55200	53200	70900	38300	54600	53930.81	28.79	25	16397	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12264	-55.78	1.85	12	0.37	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.61	N	161890	500	114 억		6587248	N	N	1424	N	00	N
51	20231220	150926	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	-900	5	-1.65	4327449800	80211	72.55	54800	55200	53200	70900	38300	54600	53950.83	28.79	25	14121	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12287	-55.88	1.85	12	0.35	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	60700	-11.53	20230814	36950	45.33	20230316	60700	-11.53	20230814	36950	45.33	20230316	0.61	N	161890	500	114 억		6587248	N	N	639	N	00	N
52	20231220	140939	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-1000	5	-1.83	3069868000	56670	51.26	54800	55200	53400	70900	38300	54600	54170.95	28.79	25	4496	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12264	-55.78	1.85	12	0.25	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.61	N	161890	500	114 억		6587248	N	N	639	N	00	N
53	20231220	130932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-700	5	-1.28	2090981400	38412	34.75	54800	55200	53700	70900	38300	54600	54435.63	28.79	25	-176	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12333	-56.09	1.86	12	0.17	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	60700	-11.20	20230814	36950	45.87	20230316	60700	-11.20	20230814	36950	45.87	20230316	0.61	N	161890	500	114 억		6587248	N	N	639	N	00	N
54	20231220	120838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-200	5	-0.37	1559913100	28609	25.88	54800	55200	54100	70900	38300	54600	54525.26	28.79	25	1094	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12447	-56.61	1.87	12	0.13	-961.00	29024.00	60700	20230814	-10.38	36950	20230316	47.23	60700	-10.38	20230814	36950	47.23	20230316	60700	-10.38	20230814	36950	47.23	20230316	0.61	N	161890	500	114 억		6587248	N	N	639	N	00	N
55	20231220	110841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-400	5	-0.73	1128807300	20670	18.70	54800	55200	54100	70900	38300	54600	54610.90	28.79	25	-14	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12402	-56.40	1.87	12	0.09	-961.00	29024.00	60700	20230814	-10.71	36950	20230316	46.68	60700	-10.71	20230814	36950	46.68	20230316	60700	-10.71	20230814	36950	46.68	20230316	0.61	N	161890	500	114 억		6587248	N	N	639	N	00	N
56	20231220	100842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	300	2	0.55	592880500	10845	9.81	54800	55200	54300	70900	38300	54600	54668.56	28.79	25	760	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12562	-57.13	1.89	12	0.05	-961.00	29024.00	60700	20230814	-9.56	36950	20230316	48.58	60700	-9.56	20230814	36950	48.58	20230316	60700	-9.56	20230814	36950	48.58	20230316	0.61	N	161890	500	114 억		6587248	N	N	639	N	00	N
57	20231220	090838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-100	5	-0.18	115343400	2112	1.91	54800	55200	54400	70900	38300	54600	54613.35	28.79	25	39	56400	55500	54600	53700	52800	55950	54150	114	16300	500	41490	100	1	22881180	12470	-56.71	1.88	12	0.01	-961.00	29024.00	60700	20230814	-10.21	36950	20230316	47.50	60700	-10.21	20230814	36950	47.50	20230316	60700	-10.21	20230814	36950	47.50	20230316	0.61	N	161890	500	114 억		6587248	N	N	639	N	00	N
58	20231219	160839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	500	2	0.92	6067300500	110357	97.15	53900	55500	53700	70300	37900	54100	54978.96	28.63	495	-2971	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12493	-56.82	1.88	12	0.48	-961.00	29024.00	60700	20230814	-10.05	36950	20230316	47.77	60700	-10.05	20230814	36950	47.77	20230316	60700	-10.05	20230814	36950	47.77	20230316	0.60	N	161890	500	114 억		6550577	N	N	639	N	00	N
59	20231219	150843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	500	2	0.92	5744192700	104466	91.96	53900	55500	53700	70300	37900	54100	54986.24	28.63	495	-3496	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12493	-56.82	1.88	12	0.46	-961.00	29024.00	60700	20230814	-10.05	36950	20230316	47.77	60700	-10.05	20230814	36950	47.77	20230316	60700	-10.05	20230814	36950	47.77	20230316	0.60	N	161890	500	114 억		6550577	N	N	509	N	00	N
60	20231219	140838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55100	1000	2	1.85	4573815900	83166	73.21	53900	55500	53700	70300	37900	54100	54996.22	28.63	495	-3197	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12608	-57.34	1.90	12	0.36	-961.00	29024.00	60700	20230814	-9.23	36950	20230316	49.12	60700	-9.23	20230814	36950	49.12	20230316	60700	-9.23	20230814	36950	49.12	20230316	0.60	N	161890	500	114 억		6550577	N	N	509	N	00	N
61	20231219	130843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	600	2	1.11	3856023700	70090	61.70	53900	55500	53700	70300	37900	54100	55015.32	28.63	495	-4611	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12516	-56.92	1.88	12	0.31	-961.00	29024.00	60700	20230814	-9.88	36950	20230316	48.04	60700	-9.88	20230814	36950	48.04	20230316	60700	-9.88	20230814	36950	48.04	20230316	0.60	N	161890	500	114 억		6550577	N	N	509	N	00	N
62	20231219	120846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55200	1100	2	2.03	3379403400	61431	54.08	53900	55500	53700	70300	37900	54100	55011.37	28.63	495	-3002	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12630	-57.44	1.90	12	0.27	-961.00	29024.00	60700	20230814	-9.06	36950	20230316	49.39	60700	-9.06	20230814	36950	49.39	20230316	60700	-9.06	20230814	36950	49.39	20230316	0.60	N	161890	500	114 억		6550577	N	N	509	N	00	N
63	20231219	110842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	600	2	1.11	2814014900	51132	45.01	53900	55500	53700	70300	37900	54100	55034.32	28.63	495	-2810	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12516	-56.92	1.88	12	0.22	-961.00	29024.00	60700	20230814	-9.88	36950	20230316	48.04	60700	-9.88	20230814	36950	48.04	20230316	60700	-9.88	20230814	36950	48.04	20230316	0.60	N	161890	500	114 억		6550577	N	N	509	N	00	N
64	20231219	100840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55100	1000	2	1.85	1330965500	24244	21.34	53900	55500	53700	70300	37900	54100	54898.76	28.63	495	839	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12608	-57.34	1.90	12	0.11	-961.00	29024.00	60700	20230814	-9.23	36950	20230316	49.12	60700	-9.23	20230814	36950	49.12	20230316	60700	-9.23	20230814	36950	49.12	20230316	0.60	N	161890	500	114 억		6550577	N	N	509	N	00	N
65	20231219	090836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54300	200	2	0.37	78471000	1451	1.28	53900	54600	53700	70300	37900	54100	54080.63	28.63	495	489	56233	55166	54033	52966	51833	55700	53500	114	16200	500	41110	100	1	22881180	12424	-56.50	1.87	12	0.01	-961.00	29024.00	60700	20230814	-10.54	36950	20230316	46.96	60700	-10.54	20230814	36950	46.96	20230316	60700	-10.54	20230814	36950	46.96	20230316	0.60	N	161890	500	114 억		6550577	N	N	509	N	00	N
66	20231218	160835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	700	2	1.31	6173992700	113512	107.98	52900	55100	52900	69400	37400	53400	54390.75	28.64	-1557	-10814	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12379	-56.30	1.86	12	0.50	-961.00	29024.00	60700	20230814	-10.87	36950	20230316	46.41	60700	-10.87	20230814	36950	46.41	20230316	60700	-10.87	20230814	36950	46.41	20230316	0.71	N	161890	500	114 억		6553307	N	N	509	N	00	N
67	20231218	150839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	1300	2	2.43	5550284400	102019	97.05	52900	55100	52900	69400	37400	53400	54404.42	28.64	-1557	-10917	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12516	-56.92	1.88	12	0.45	-961.00	29024.00	60700	20230814	-9.88	36950	20230316	48.04	60700	-9.88	20230814	36950	48.04	20230316	60700	-9.88	20230814	36950	48.04	20230316	0.71	N	161890	500	114 억		6553307	N	N	1761	N	00	N
68	20231218	140834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	1200	2	2.25	4498756800	82740	78.71	52900	55100	52900	69400	37400	53400	54372.21	28.64	-1557	-3738	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12493	-56.82	1.88	12	0.36	-961.00	29024.00	60700	20230814	-10.05	36950	20230316	47.77	60700	-10.05	20230814	36950	47.77	20230316	60700	-10.05	20230814	36950	47.77	20230316	0.71	N	161890	500	114 억		6553307	N	N	1761	N	00	N
69	20231218	130835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	1200	2	2.25	3792874200	69817	66.42	52900	55100	52900	69400	37400	53400	54325.94	28.64	-1557	-285	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12493	-56.82	1.88	12	0.31	-961.00	29024.00	60700	20230814	-10.05	36950	20230316	47.77	60700	-10.05	20230814	36950	47.77	20230316	60700	-10.05	20230814	36950	47.77	20230316	0.71	N	161890	500	114 억		6553307	N	N	1761	N	00	N
70	20231218	120829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54500	1100	2	2.06	3142754500	57894	55.07	52900	55100	52900	69400	37400	53400	54284.63	28.64	-1557	2458	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12470	-56.71	1.88	12	0.25	-961.00	29024.00	60700	20230814	-10.21	36950	20230316	47.50	60700	-10.21	20230814	36950	47.50	20230316	60700	-10.21	20230814	36950	47.50	20230316	0.71	N	161890	500	114 억		6553307	N	N	1761	N	00	N
71	20231218	110833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	700	2	1.31	2547937200	46943	44.66	52900	55100	52900	69400	37400	53400	54277.26	28.64	-1557	6141	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12379	-56.30	1.86	12	0.21	-961.00	29024.00	60700	20230814	-10.87	36950	20230316	46.41	60700	-10.87	20230814	36950	46.41	20230316	60700	-10.87	20230814	36950	46.41	20230316	0.71	N	161890	500	114 억		6553307	N	N	1761	N	00	N
72	20231218	100831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	1300	2	2.43	1715233900	31594	30.05	52900	55100	52900	69400	37400	53400	54289.86	28.64	-1557	10418	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12516	-56.92	1.88	12	0.14	-961.00	29024.00	60700	20230814	-9.88	36950	20230316	48.04	60700	-9.88	20230814	36950	48.04	20230316	60700	-9.88	20230814	36950	48.04	20230316	0.71	N	161890	500	114 억		6553307	N	N	1761	N	00	N
73	20231218	090830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	300	2	0.56	215582300	4033	3.84	52900	53900	52900	69400	37400	53400	53454.57	28.64	-1557	1886	54666	54032	53566	52932	52466	53800	52700	114	16000	500	40580	100	1	22881180	12287	-55.88	1.85	12	0.02	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	60700	-11.53	20230814	36950	45.33	20230316	60700	-11.53	20230814	36950	45.33	20230316	0.71	N	161890	500	114 억		6553307	N	N	1761	N	00	N
74	20231215	160830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-900	5	-1.66	5570423300	103854	27.65	54100	54200	53100	70500	38100	54300	53637.07	28.76	-18386	-23395	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12219	-55.57	1.84	12	0.45	-961.00	29024.00	60700	20230814	-12.03	36950	20230316	44.52	60700	-12.03	20230814	36950	44.52	20230316	60700	-12.03	20230814	36950	44.52	20230316	0.73	N	161890	500	114 억		6580726	N	N	1761	N	00	N
75	20231215	150834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-700	5	-1.29	4903551900	91375	24.33	54100	54200	53100	70500	38100	54300	53664.04	28.76	-18386	-23780	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12264	-55.78	1.85	12	0.40	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.73	N	161890	500	114 억		6580726	N	N	1813	N	00	N
76	20231215	140834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	-600	5	-1.10	3908767100	72853	19.40	54100	54200	53100	70500	38100	54300	53652.80	28.76	-18386	-17551	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12287	-55.88	1.85	12	0.32	-961.00	29024.00	60700	20230814	-11.53	36950	20230316	45.33	60700	-11.53	20230814	36950	45.33	20230316	60700	-11.53	20230814	36950	45.33	20230316	0.73	N	161890	500	114 억		6580726	N	N	1813	N	00	N
77	20231215	130828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-700	5	-1.29	3038309300	56560	15.06	54100	54200	53100	70500	38100	54300	53718.34	28.76	-18386	-15857	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12264	-55.78	1.85	12	0.25	-961.00	29024.00	60700	20230814	-11.70	36950	20230316	45.06	60700	-11.70	20230814	36950	45.06	20230316	60700	-11.70	20230814	36950	45.06	20230316	0.73	N	161890	500	114 억		6580726	N	N	1813	N	00	N
78	20231215	120829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-800	5	-1.47	2475547100	46082	12.27	54100	54200	53100	70500	38100	54300	53720.48	28.76	-18386	-13149	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12241	-55.67	1.84	12	0.20	-961.00	29024.00	60700	20230814	-11.86	36950	20230316	44.79	60700	-11.86	20230814	36950	44.79	20230316	60700	-11.86	20230814	36950	44.79	20230316	0.73	N	161890	500	114 억		6580726	N	N	1813	N	00	N
79	20231215	110825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-300	5	-0.55	1702826200	31693	8.44	54100	54200	53100	70500	38100	54300	53728.78	28.76	-18386	-7932	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12356	-56.19	1.86	12	0.14	-961.00	29024.00	60700	20230814	-11.04	36950	20230316	46.14	60700	-11.04	20230814	36950	46.14	20230316	60700	-11.04	20230814	36950	46.14	20230316	0.73	N	161890	500	114 억		6580726	N	N	1813	N	00	N
80	20231215	100829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-400	5	-0.74	1119988800	20891	5.56	54100	54200	53100	70500	38100	54300	53611.07	28.76	-18386	-4982	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12333	-56.09	1.86	12	0.09	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	60700	-11.20	20230814	36950	45.87	20230316	60700	-11.20	20230814	36950	45.87	20230316	0.73	N	161890	500	114 억		6580726	N	N	1813	N	00	N
81	20231215	090833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-1000	5	-1.84	305793600	5686	1.51	54100	54200	53300	70500	38100	54300	53780.09	28.76	-18386	-1740	56700	55500	53800	52600	50900	56100	53200	114	16200	500	41260	100	1	22881180	12196	-55.46	1.84	12	0.02	-961.00	29024.00	60700	20230814	-12.19	36950	20230316	44.25	60700	-12.19	20230814	36950	44.25	20230316	60700	-12.19	20230814	36950	44.25	20230316	0.73	N	161890	500	114 억		6580726	N	N	1813	N	00	N
82	20231214	160826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54300	2800	2	5.44	20332846000	375330	380.12	52100	55000	52100	66900	36100	51500	54172.92	28.71	2616	54042	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12424	-56.50	1.87	12	1.64	-961.00	29024.00	60700	20230814	-10.54	36950	20230316	46.96	60700	-10.54	20230814	36950	46.96	20230316	60700	-10.54	20230814	36950	46.96	20230316	0.73	N	161890	500	114 억		6568167	N	N	1813	N	00	N
83	20231214	150855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54400	2900	2	5.63	17518635600	323490	327.61	52100	55000	52100	66900	36100	51500	54155.13	28.71	2616	33854	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12447	-56.61	1.87	12	1.41	-961.00	29024.00	60700	20230814	-10.38	36950	20230316	47.23	60700	-10.38	20230814	36950	47.23	20230316	60700	-10.38	20230814	36950	47.23	20230316	0.73	N	161890	500	114 억		6568167	N	N	304	N	00	N
84	20231214	140831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54500	3000	2	5.83	14287476900	264511	267.88	52100	55000	52100	66900	36100	51500	54014.71	28.71	2616	35974	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12470	-56.71	1.88	12	1.16	-961.00	29024.00	60700	20230814	-10.21	36950	20230316	47.50	60700	-10.21	20230814	36950	47.50	20230316	60700	-10.21	20230814	36950	47.50	20230316	0.73	N	161890	500	114 억		6568167	N	N	304	N	00	N
85	20231214	130852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	2700	2	5.24	10231807400	190204	192.63	52100	54400	52100	66900	36100	51500	53793.90	28.71	2616	15560	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12402	-56.40	1.87	12	0.83	-961.00	29024.00	60700	20230814	-10.71	36950	20230316	46.68	60700	-10.71	20230814	36950	46.68	20230316	60700	-10.71	20230814	36950	46.68	20230316	0.73	N	161890	500	114 억		6568167	N	N	304	N	00	N
86	20231214	120904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	2600	2	5.05	9050806700	168401	170.55	52100	54400	52100	66900	36100	51500	53745.60	28.71	2616	19341	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12379	-56.30	1.86	12	0.74	-961.00	29024.00	60700	20230814	-10.87	36950	20230316	46.41	60700	-10.87	20230814	36950	46.41	20230316	60700	-10.87	20230814	36950	46.41	20230316	0.73	N	161890	500	114 억		6568167	N	N	304	N	00	N
87	20231214	110837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53900	2400	2	4.66	7155053300	133394	135.09	52100	54400	52100	66900	36100	51500	53638.54	28.71	2616	18423	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12333	-56.09	1.86	12	0.58	-961.00	29024.00	60700	20230814	-11.20	36950	20230316	45.87	60700	-11.20	20230814	36950	45.87	20230316	60700	-11.20	20230814	36950	45.87	20230316	0.73	N	161890	500	114 억		6568167	N	N	304	N	00	N
88	20231214	100819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	1900	2	3.69	5307731700	98918	100.18	52100	54400	52100	66900	36100	51500	53657.96	28.71	2616	15593	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12219	-55.57	1.84	12	0.43	-961.00	29024.00	60700	20230814	-12.03	36950	20230316	44.52	60700	-12.03	20230814	36950	44.52	20230316	60700	-12.03	20230814	36950	44.52	20230316	0.73	N	161890	500	114 억		6568167	N	N	304	N	00	N
89	20231214	090759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	1400	2	2.72	710749200	13448	13.62	52100	53300	52100	66900	36100	51500	52851.97	28.71	2616	1879	52966	52232	51266	50532	49566	52600	50900	114	15400	500	39140	100	1	22881180	12104	-55.05	1.82	12	0.06	-961.00	29024.00	60700	20230814	-12.85	36950	20230316	43.17	60700	-12.85	20230814	36950	43.17	20230316	60700	-12.85	20230814	36950	43.17	20230316	0.73	N	161890	500	114 억		6568167	N	N	304	N	00	N
90	20231213	160824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51500	800	2	1.58	5081080000	98561	100.63	50700	52000	50300	65900	35500	50700	51552.64	28.69	-1179	-1678	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11784	-53.59	1.77	12	0.43	-961.00	29024.00	60700	20230814	-15.16	36950	20230316	39.38	60700	-15.16	20230814	36950	39.38	20230316	60700	-15.16	20230814	36950	39.38	20230316	0.72	N	161890	500	114 억		6564877	N	N	304	N	00	N
91	20231213	150841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51700	1000	2	1.97	4795894000	93037	94.99	50700	52000	50300	65900	35500	50700	51548.24	28.69	-1179	-3467	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11830	-53.80	1.78	12	0.41	-961.00	29024.00	60700	20230814	-14.83	36950	20230316	39.92	60700	-14.83	20230814	36950	39.92	20230316	60700	-14.83	20230814	36950	39.92	20230316	0.72	N	161890	500	114 억		6564877	N	N	308	N	00	N
92	20231213	140840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	1300	2	2.56	3815099100	74112	75.67	50700	52000	50300	65900	35500	50700	51477.48	28.69	-1179	-3133	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11898	-54.11	1.79	12	0.32	-961.00	29024.00	60700	20230814	-14.33	36950	20230316	40.73	60700	-14.33	20230814	36950	40.73	20230316	60700	-14.33	20230814	36950	40.73	20230316	0.72	N	161890	500	114 억		6564877	N	N	308	N	00	N
93	20231213	130843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	700	2	1.38	2730543200	53157	54.27	50700	51600	50300	65900	35500	50700	51367.52	28.69	-1179	-6993	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11761	-53.49	1.77	12	0.23	-961.00	29024.00	60700	20230814	-15.32	36950	20230316	39.11	60700	-15.32	20230814	36950	39.11	20230316	60700	-15.32	20230814	36950	39.11	20230316	0.72	N	161890	500	114 억		6564877	N	N	308	N	00	N
94	20231213	120840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51500	800	2	1.58	2274506100	44295	45.22	50700	51600	50300	65900	35500	50700	51349.05	28.69	-1179	-8291	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11784	-53.59	1.77	12	0.19	-961.00	29024.00	60700	20230814	-15.16	36950	20230316	39.38	60700	-15.16	20230814	36950	39.38	20230316	60700	-15.16	20230814	36950	39.38	20230316	0.72	N	161890	500	114 억		6564877	N	N	308	N	00	N
95	20231213	110843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51300	600	2	1.18	1607125800	31296	31.95	50700	51600	50300	65900	35500	50700	51352.43	28.69	-1179	-6245	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11738	-53.38	1.77	12	0.14	-961.00	29024.00	60700	20230814	-15.49	36950	20230316	38.84	60700	-15.49	20230814	36950	38.84	20230316	60700	-15.49	20230814	36950	38.84	20230316	0.72	N	161890	500	114 억		6564877	N	N	308	N	00	N
96	20231213	100847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51500	800	2	1.58	892033900	17397	17.76	50700	51600	50300	65900	35500	50700	51275.16	28.69	-1179	-1850	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11784	-53.59	1.77	12	0.08	-961.00	29024.00	60700	20230814	-15.16	36950	20230316	39.38	60700	-15.16	20230814	36950	39.38	20230316	60700	-15.16	20230814	36950	39.38	20230316	0.72	N	161890	500	114 억		6564877	N	N	308	N	00	N
97	20231213	090834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50900	200	2	0.39	47386300	936	0.96	50700	50900	50300	65900	35500	50700	50626.39	28.69	-1179	511	52566	51632	50866	49932	49166	51250	49550	114	15200	500	38530	100	1	22881180	11647	-52.97	1.75	12	0.00	-961.00	29024.00	60700	20230814	-16.14	36950	20230316	37.75	60700	-16.14	20230814	36950	37.75	20230316	60700	-16.14	20230814	36950	37.75	20230316	0.72	N	161890	500	114 억		6564877	N	N	308	N	00	N
98	20231212	160807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50700	-900	5	-1.74	4958125800	97904	82.38	51500	51800	50100	67000	36200	51600	50642.72	28.64	-76	19439	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11601	-52.76	1.75	12	0.43	-961.00	29024.00	60700	20230814	-16.47	36950	20230316	37.21	60700	-16.47	20230814	36950	37.21	20230316	60700	-16.47	20230814	36950	37.21	20230316	0.71	N	161890	500	114 억		6553242	N	N	308	N	00	N
99	20231212	150814	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50900	-700	5	-1.36	4675746400	92347	77.70	51500	51800	50100	67000	36200	51600	50632.36	28.64	-76	20589	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11647	-52.97	1.75	12	0.40	-961.00	29024.00	60700	20230814	-16.14	36950	20230316	37.75	60700	-16.14	20230814	36950	37.75	20230316	60700	-16.14	20230814	36950	37.75	20230316	0.71	N	161890	500	114 억		6553242	N	N	269	N	00	N
100	20231212	140730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50600	-1000	5	-1.94	3773308300	74556	62.73	51500	51800	50100	67000	36200	51600	50610.39	28.64	-76	21994	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11578	-52.65	1.74	12	0.33	-961.00	29024.00	60700	20230814	-16.64	36950	20230316	36.94	60700	-16.64	20230814	36950	36.94	20230316	60700	-16.64	20230814	36950	36.94	20230316	0.71	N	161890	500	114 억		6553242	N	N	269	N	00	N
101	20231212	130733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50500	-1100	5	-2.13	3130786200	61846	52.04	51500	51800	50100	67000	36200	51600	50622.29	28.64	-76	17050	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11555	-52.55	1.74	12	0.27	-961.00	29024.00	60700	20230814	-16.80	36950	20230316	36.67	60700	-16.80	20230814	36950	36.67	20230316	60700	-16.80	20230814	36950	36.67	20230316	0.71	N	161890	500	114 억		6553242	N	N	269	N	00	N
102	20231212	120725	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50200	-1400	5	-2.71	2545153700	50236	42.27	51500	51800	50100	67000	36200	51600	50663.94	28.64	-76	10400	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11486	-52.24	1.73	12	0.22	-961.00	29024.00	60700	20230814	-17.30	36950	20230316	35.86	60700	-17.30	20230814	36950	35.86	20230316	60700	-17.30	20230814	36950	35.86	20230316	0.71	N	161890	500	114 억		6553242	N	N	269	N	00	N
103	20231212	110737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50400	-1200	5	-2.33	1880608000	37029	31.16	51500	51800	50200	67000	36200	51600	50787.44	28.64	-76	6314	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11532	-52.45	1.74	12	0.16	-961.00	29024.00	60700	20230814	-16.97	36950	20230316	36.40	60700	-16.97	20230814	36950	36.40	20230316	60700	-16.97	20230814	36950	36.40	20230316	0.71	N	161890	500	114 억		6553242	N	N	269	N	00	N
104	20231212	100806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50600	-1000	5	-1.94	1177218000	23100	19.44	51500	51800	50500	67000	36200	51600	50961.82	28.64	-76	1970	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11578	-52.65	1.74	12	0.10	-961.00	29024.00	60700	20230814	-16.64	36950	20230316	36.94	60700	-16.64	20230814	36950	36.94	20230316	60700	-16.64	20230814	36950	36.94	20230316	0.71	N	161890	500	114 억		6553242	N	N	269	N	00	N
105	20231212	090806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51300	-300	5	-0.58	92490100	1797	1.51	51500	51800	51200	67000	36200	51600	51469.17	28.64	-76	167	53466	52532	51666	50732	49866	53000	51200	114	15400	500	39210	100	1	22881180	11738	-53.38	1.77	12	0.01	-961.00	29024.00	60700	20230814	-15.49	36950	20230316	38.84	60700	-15.49	20230814	36950	38.84	20230316	60700	-15.49	20230814	36950	38.84	20230316	0.71	N	161890	500	114 억		6553242	N	N	269	N	00	N
106	20231211	160809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	700	2	1.38	6136504500	118422	119.15	51200	52600	50800	66100	35700	50900	51819.37	28.79	20520	-7174	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11807	-53.69	1.78	12	0.52	-961.00	29024.00	60700	20230814	-14.99	36950	20230316	39.65	60700	-14.99	20230814	36950	39.65	20230316	60700	-14.99	20230814	36950	39.65	20230316	0.78	N	161890	500	114 억		6587792	N	N	269	N	00	N
107	20231211	150806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	700	2	1.38	5718168400	110308	110.98	51200	52600	50800	66100	35700	50900	51838.20	28.79	20520	-9866	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11807	-53.69	1.78	12	0.48	-961.00	29024.00	60700	20230814	-14.99	36950	20230316	39.65	60700	-14.99	20230814	36950	39.65	20230316	60700	-14.99	20230814	36950	39.65	20230316	0.78	N	161890	500	114 억		6587792	N	N	28	N	00	N
108	20231211	140806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51800	900	2	1.77	5106463600	98454	99.06	51200	52600	50800	66100	35700	50900	51866.49	28.79	20520	-6867	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11852	-53.90	1.78	12	0.43	-961.00	29024.00	60700	20230814	-14.66	36950	20230316	40.19	60700	-14.66	20230814	36950	40.19	20230316	60700	-14.66	20230814	36950	40.19	20230316	0.78	N	161890	500	114 억		6587792	N	N	28	N	00	N
109	20231211	130806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	500	2	0.98	4312094100	83057	83.56	51200	52600	50800	66100	35700	50900	51917.29	28.79	20520	-1990	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11761	-53.49	1.77	12	0.36	-961.00	29024.00	60700	20230814	-15.32	36950	20230316	39.11	60700	-15.32	20230814	36950	39.11	20230316	60700	-15.32	20230814	36950	39.11	20230316	0.78	N	161890	500	114 억		6587792	N	N	28	N	00	N
110	20231211	120806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	700	2	1.38	3757773100	72283	72.72	51200	52600	50800	66100	35700	50900	51986.96	28.79	20520	-246	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11807	-53.69	1.78	12	0.32	-961.00	29024.00	60700	20230814	-14.99	36950	20230316	39.65	60700	-14.99	20230814	36950	39.65	20230316	60700	-14.99	20230814	36950	39.65	20230316	0.78	N	161890	500	114 억		6587792	N	N	28	N	00	N
111	20231211	110803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51900	1000	2	1.96	2806623600	53860	54.19	51200	52600	50800	66100	35700	50900	52109.61	28.79	20520	-472	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11875	-54.01	1.79	12	0.24	-961.00	29024.00	60700	20230814	-14.50	36950	20230316	40.46	60700	-14.50	20230814	36950	40.46	20230316	60700	-14.50	20230814	36950	40.46	20230316	0.78	N	161890	500	114 억		6587792	N	N	28	N	00	N
112	20231211	100802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	1300	2	2.55	1466138700	28239	28.41	51200	52600	50800	66100	35700	50900	51918.93	28.79	20520	-967	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11944	-54.32	1.80	12	0.12	-961.00	29024.00	60700	20230814	-14.00	36950	20230316	41.27	60700	-14.00	20230814	36950	41.27	20230316	60700	-14.00	20230814	36950	41.27	20230316	0.78	N	161890	500	114 억		6587792	N	N	28	N	00	N
113	20231211	090802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51000	100	2	0.20	105404800	2064	2.08	51200	51300	50800	66100	35700	50900	51068.22	28.79	20520	84	52433	51666	50933	50166	49433	51300	49800	114	15200	500	38680	100	1	22881180	11669	-53.07	1.76	12	0.01	-961.00	29024.00	60700	20230814	-15.98	36950	20230316	38.02	60700	-15.98	20230814	36950	38.02	20230316	60700	-15.98	20230814	36950	38.02	20230316	0.78	N	161890	500	114 억		6587792	N	N	28	N	00	N
114	20231208	160754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50900	-200	5	-0.39	5026780900	98539	42.19	51200	51700	50200	66400	35800	51100	51013.33	28.79	0	-19234	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11647	-52.97	1.75	12	0.43	-961.00	29024.00	60700	20230814	-16.14	36950	20230316	37.75	60700	-16.14	20230814	36950	37.75	20230316	60700	-16.14	20230814	36950	37.75	20230316	0.77	N	161890	500	114 억		6587792	N	N	28	N	00	N
115	20231208	150757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	0	3	0.00	4796992900	94035	40.27	51200	51700	50200	66400	35800	51100	51012.85	28.79	0	-17703	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11692	-53.17	1.76	12	0.41	-961.00	29024.00	60700	20230814	-15.82	36950	20230316	38.29	60700	-15.82	20230814	36950	38.29	20230316	60700	-15.82	20230814	36950	38.29	20230316	0.77	N	161890	500	114 억		6587792	N	N	91	N	00	N
116	20231208	140755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51300	200	2	0.39	3907158600	76629	32.81	51200	51700	50200	66400	35800	51100	50987.99	28.79	0	-12007	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11738	-53.38	1.77	12	0.33	-961.00	29024.00	60700	20230814	-15.49	36950	20230316	38.84	60700	-15.49	20230814	36950	38.84	20230316	60700	-15.49	20230814	36950	38.84	20230316	0.77	N	161890	500	114 억		6587792	N	N	91	N	00	N
117	20231208	130755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51000	-100	5	-0.20	3272508000	64209	27.49	51200	51700	50200	66400	35800	51100	50966.50	28.79	0	-8087	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11669	-53.07	1.76	12	0.28	-961.00	29024.00	60700	20230814	-15.98	36950	20230316	38.02	60700	-15.98	20230814	36950	38.02	20230316	60700	-15.98	20230814	36950	38.02	20230316	0.77	N	161890	500	114 억		6587792	N	N	91	N	00	N
118	20231208	120752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50800	-300	5	-0.59	2626879500	51542	22.07	51200	51700	50200	66400	35800	51100	50965.80	28.79	0	-5821	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11624	-52.86	1.75	12	0.23	-961.00	29024.00	60700	20230814	-16.31	36950	20230316	37.48	60700	-16.31	20230814	36950	37.48	20230316	60700	-16.31	20230814	36950	37.48	20230316	0.77	N	161890	500	114 억		6587792	N	N	91	N	00	N
119	20231208	110749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50900	-200	5	-0.39	2044035200	40093	17.17	51200	51700	50200	66400	35800	51100	50982.35	28.79	0	-3166	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11647	-52.97	1.75	12	0.18	-961.00	29024.00	60700	20230814	-16.14	36950	20230316	37.75	60700	-16.14	20230814	36950	37.75	20230316	60700	-16.14	20230814	36950	37.75	20230316	0.77	N	161890	500	114 억		6587792	N	N	91	N	00	N
120	20231208	100758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	100	2	0.20	1369948700	26872	11.51	51200	51700	50200	66400	35800	51100	50980.53	28.79	0	-3260	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11715	-53.28	1.76	12	0.12	-961.00	29024.00	60700	20230814	-15.65	36950	20230316	38.57	60700	-15.65	20230814	36950	38.57	20230316	60700	-15.65	20230814	36950	38.57	20230316	0.77	N	161890	500	114 억		6587792	N	N	91	N	00	N
121	20231208	090747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50500	-600	5	-1.17	351186100	6898	2.95	51200	51500	50400	66400	35800	51100	50911.29	28.79	0	-2662	54200	52650	50950	49400	47700	53425	50175	114	15300	500	38830	100	1	22881180	11555	-52.55	1.74	12	0.03	-961.00	29024.00	60700	20230814	-16.80	36950	20230316	36.67	60700	-16.80	20230814	36950	36.67	20230316	60700	-16.80	20230814	36950	36.67	20230316	0.77	N	161890	500	114 억		6587792	N	N	91	N	00	N
122	20231207	160752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	1100	2	2.20	11981456200	233126	208.38	50000	52500	49250	65000	35000	50000	51395.63	28.67	0	33075	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	100	1	22881180	11692	-53.17	1.76	12	1.02	-961.00	29024.00	60700	20230814	-15.82	36950	20230316	38.29	60700	-15.82	20230814	36950	38.29	20230316	60700	-15.82	20230814	36950	38.29	20230316	0.86	N	161890	500	114 억		6559631	N	N	91	N	00	N
123	20231207	150753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50900	900	2	1.80	11375076200	221227	197.74	50000	52500	49250	65000	35000	50000	51418.13	28.67	0	30797	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	100	1	22881180	11647	-52.97	1.75	12	0.97	-961.00	29024.00	60700	20230814	-16.14	36950	20230316	37.75	60700	-16.14	20230814	36950	37.75	20230316	60700	-16.14	20230814	36950	37.75	20230316	0.86	N	161890	500	114 억		6559631	N	N	1774	N	00	N
124	20231207	140748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	1400	2	2.80	9875467600	191899	171.53	50000	52500	49250	65000	35000	50000	51461.81	28.67	0	27875	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	100	1	22881180	11761	-53.49	1.77	12	0.84	-961.00	29024.00	60700	20230814	-15.32	36950	20230316	39.11	60700	-15.32	20230814	36950	39.11	20230316	60700	-15.32	20230814	36950	39.11	20230316	0.86	N	161890	500	114 억		6559631	N	N	1774	N	00	N
125	20231207	130747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51500	1500	2	3.00	8720964800	169487	151.49	50000	52500	49250	65000	35000	50000	51455.07	28.67	0	26688	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	100	1	22881180	11784	-53.59	1.77	12	0.74	-961.00	29024.00	60700	20230814	-15.16	36950	20230316	39.38	60700	-15.16	20230814	36950	39.38	20230316	60700	-15.16	20230814	36950	39.38	20230316	0.86	N	161890	500	114 억		6559631	N	N	1774	N	00	N
126	20231207	120750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	1400	2	2.80	7528177400	146351	130.81	50000	52500	49250	65000	35000	50000	51439.20	28.67	0	26833	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	100	1	22881180	11761	-53.49	1.77	12	0.64	-961.00	29024.00	60700	20230814	-15.32	36950	20230316	39.11	60700	-15.32	20230814	36950	39.11	20230316	60700	-15.32	20230814	36950	39.11	20230316	0.86	N	161890	500	114 억		6559631	N	N	1774	N	00	N
127	20231207	110745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	1200	2	2.40	6526480000	126817	113.35	50000	52500	49250	65000	35000	50000	51463.77	28.67	0	27698	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	100	1	22881180	11715	-53.28	1.76	12	0.55	-961.00	29024.00	60700	20230814	-15.65	36950	20230316	38.57	60700	-15.65	20230814	36950	38.57	20230316	60700	-15.65	20230814	36950	38.57	20230316	0.86	N	161890	500	114 억		6559631	N	N	1774	N	00	N
128	20231207	100743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51700	1700	2	3.40	4882302400	94882	84.81	50000	52500	49250	65000	35000	50000	51456.59	28.67	0	30652	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	100	1	22881180	11830	-53.80	1.78	12	0.41	-961.00	29024.00	60700	20230814	-14.83	36950	20230316	39.92	60700	-14.83	20230814	36950	39.92	20230316	60700	-14.83	20230814	36950	39.92	20230316	0.86	N	161890	500	114 억		6559631	N	N	1774	N	00	N
129	20231207	090750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49700	-300	5	-0.60	255123000	5133	4.59	50000	50000	49250	65000	35000	50000	49702.46	28.67	0	70	50800	50400	49900	49500	49000	50450	49550	114	15000	500	38000	50	1	22881180	11372	-51.72	1.71	12	0.02	-961.00	29024.00	60700	20230814	-18.12	36950	20230316	34.51	60700	-18.12	20230814	36950	34.51	20230316	60700	-18.12	20230814	36950	34.51	20230316	0.86	N	161890	500	114 억		6559631	N	N	1774	N	00	N
130	20231206	160739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	450	2	0.91	5530145850	110753	47.99	50000	50300	49400	64400	34700	49550	49932.57	28.77	0	-8734	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	100	1	22881180	11441	-52.03	1.72	12	0.48	-961.00	29024.00	60700	20230814	-17.63	36950	20230316	35.32	60700	-17.63	20230814	36950	35.32	20230316	60700	-17.63	20230814	36950	35.32	20230316	0.87	N	161890	500	114 억		6581949	N	N	1774	N	00	N
131	20231206	150752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50100	550	2	1.11	5227788650	104712	45.38	50000	50300	49400	64400	34700	49550	49925.76	28.77	0	-9006	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	100	1	22881180	11463	-52.13	1.73	12	0.46	-961.00	29024.00	60700	20230814	-17.46	36950	20230316	35.59	60700	-17.46	20230814	36950	35.59	20230316	60700	-17.46	20230814	36950	35.59	20230316	0.87	N	161890	500	114 억		6581949	N	N	703	N	00	N
132	20231206	140750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	450	2	0.91	3934163250	78899	34.19	50000	50300	49400	64400	34700	49550	49863.69	28.77	0	-15790	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	100	1	22881180	11441	-52.03	1.72	12	0.34	-961.00	29024.00	60700	20230814	-17.63	36950	20230316	35.32	60700	-17.63	20230814	36950	35.32	20230316	60700	-17.63	20230814	36950	35.32	20230316	0.87	N	161890	500	114 억		6581949	N	N	703	N	00	N
133	20231206	130741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50200	650	2	1.31	2913468150	58500	25.35	50000	50300	49400	64400	34700	49550	49803.31	28.77	0	-12117	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	100	1	22881180	11486	-52.24	1.73	12	0.26	-961.00	29024.00	60700	20230814	-17.30	36950	20230316	35.86	60700	-17.30	20230814	36950	35.86	20230316	60700	-17.30	20230814	36950	35.86	20230316	0.87	N	161890	500	114 억		6581949	N	N	703	N	00	N
134	20231206	120739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50200	650	2	1.31	2500032550	50261	21.78	50000	50300	49400	64400	34700	49550	49741.39	28.77	0	-10123	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	100	1	22881180	11486	-52.24	1.73	12	0.22	-961.00	29024.00	60700	20230814	-17.30	36950	20230316	35.86	60700	-17.30	20230814	36950	35.86	20230316	60700	-17.30	20230814	36950	35.86	20230316	0.87	N	161890	500	114 억		6581949	N	N	703	N	00	N
135	20231206	110752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49800	250	2	0.50	2028508600	40840	17.70	50000	50100	49400	64400	34700	49550	49669.95	28.77	0	-10100	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	50	1	22881180	11395	-51.82	1.72	12	0.18	-961.00	29024.00	60700	20230814	-17.96	36950	20230316	34.78	60700	-17.96	20230814	36950	34.78	20230316	60700	-17.96	20230814	36950	34.78	20230316	0.87	N	161890	500	114 억		6581949	N	N	703	N	00	N
136	20231206	100742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49650	100	2	0.20	1281548700	25801	11.18	50000	50100	49400	64400	34700	49550	49670.98	28.77	0	-8780	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	50	1	22881180	11361	-51.66	1.71	12	0.11	-961.00	29024.00	60700	20230814	-18.20	36950	20230316	34.37	60700	-18.20	20230814	36950	34.37	20230316	60700	-18.20	20230814	36950	34.37	20230316	0.87	N	161890	500	114 억		6581949	N	N	703	N	00	N
137	20231206	090745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49650	100	2	0.20	357557350	7180	3.11	50000	50100	49550	64400	34700	49550	49802.63	28.77	0	-2703	52383	50966	49383	47966	46383	51675	48675	114	14850	500	37650	50	1	22881180	11361	-51.66	1.71	12	0.03	-961.00	29024.00	60700	20230814	-18.20	36950	20230316	34.37	60700	-18.20	20230814	36950	34.37	20230316	60700	-18.20	20230814	36950	34.37	20230316	0.87	N	161890	500	114 억		6581949	N	N	703	N	00	N
138	20231205	160748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49550	1350	2	2.80	11480154600	230491	188.42	47950	50800	47800	62600	33750	48200	49807.81	28.53	0	69862	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	50	1	22881180	11338	-51.56	1.71	12	1.01	-961.00	29024.00	60700	20230814	-18.37	36950	20230316	34.10	60700	-18.37	20230814	36950	34.10	20230316	60700	-18.37	20230814	36950	34.10	20230316	0.88	N	161890	500	114 억		6527819	N	N	703	N	00	N
139	20231205	150743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49900	1700	2	3.53	10908053500	218979	179.01	47950	50800	47800	62600	33750	48200	49813.30	28.53	0	67811	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	50	1	22881180	11418	-51.93	1.72	12	0.96	-961.00	29024.00	60700	20230814	-17.79	36950	20230316	35.05	60700	-17.79	20230814	36950	35.05	20230316	60700	-17.79	20230814	36950	35.05	20230316	0.88	N	161890	500	114 억		6527819	N	N	218	N	00	N
140	20231205	140745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50100	1900	2	3.94	9202882850	184780	151.05	47950	50800	47800	62600	33750	48200	49804.61	28.53	0	64605	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	100	1	22881180	11463	-52.13	1.73	12	0.81	-961.00	29024.00	60700	20230814	-17.46	36950	20230316	35.59	60700	-17.46	20230814	36950	35.59	20230316	60700	-17.46	20230814	36950	35.59	20230316	0.88	N	161890	500	114 억		6527819	N	N	218	N	00	N
141	20231205	130741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50500	2300	2	4.77	7305645250	147203	120.33	47950	50500	47800	62600	33750	48200	49629.81	28.53	0	55705	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	100	1	22881180	11555	-52.55	1.74	12	0.64	-961.00	29024.00	60700	20230814	-16.80	36950	20230316	36.67	60700	-16.80	20230814	36950	36.67	20230316	60700	-16.80	20230814	36950	36.67	20230316	0.88	N	161890	500	114 억		6527819	N	N	218	N	00	N
142	20231205	120739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50100	1900	2	3.94	6177473350	124733	101.96	47950	50200	47800	62600	33750	48200	49525.66	28.53	0	44645	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	100	1	22881180	11463	-52.13	1.73	12	0.55	-961.00	29024.00	60700	20230814	-17.46	36950	20230316	35.59	60700	-17.46	20230814	36950	35.59	20230316	60700	-17.46	20230814	36950	35.59	20230316	0.88	N	161890	500	114 억		6527819	N	N	218	N	00	N
143	20231205	110740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49600	1400	2	2.90	4330230750	87748	71.73	47950	49850	47800	62600	33750	48200	49348.59	28.53	0	32737	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	50	1	22881180	11349	-51.61	1.71	12	0.38	-961.00	29024.00	60700	20230814	-18.29	36950	20230316	34.24	60700	-18.29	20230814	36950	34.24	20230316	60700	-18.29	20230814	36950	34.24	20230316	0.88	N	161890	500	114 억		6527819	N	N	218	N	00	N
144	20231205	100743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49800	1600	2	3.32	3235913250	65722	53.72	47950	49850	47800	62600	33750	48200	49236.50	28.53	0	30277	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	50	1	22881180	11395	-51.82	1.72	12	0.29	-961.00	29024.00	60700	20230814	-17.96	36950	20230316	34.78	60700	-17.96	20230814	36950	34.78	20230316	60700	-17.96	20230814	36950	34.78	20230316	0.88	N	161890	500	114 억		6527819	N	N	218	N	00	N
145	20231205	090737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47950	-250	5	-0.52	144166650	3006	2.46	47950	48150	47800	62600	33750	48200	47958.99	28.53	0	-187	50000	49100	48000	47100	46000	49550	47550	114	14400	500	36630	50	1	22881180	10972	-49.90	1.65	12	0.01	-961.00	29024.00	60700	20230814	-21.00	36950	20230316	29.77	60700	-21.00	20230814	36950	29.77	20230316	60700	-21.00	20230814	36950	29.77	20230316	0.88	N	161890	500	114 억		6527819	N	N	218	N	00	N
146	20231204	160735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48200	850	2	1.80	5836833800	120977	240.25	47400	48900	46900	61500	33150	47350	48247.48	28.51	0	17703	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	11029	-50.16	1.66	12	0.53	-961.00	29024.00	60700	20230814	-20.59	36950	20230316	30.45	60700	-20.59	20230814	36950	30.45	20230316	60700	-20.59	20230814	36950	30.45	20230316	0.90	N	161890	500	114 억		6522584	N	N	218	N	00	N
147	20231204	150739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48400	1050	2	2.22	5533850000	114706	227.79	47400	48900	46900	61500	33150	47350	48243.77	28.51	0	18122	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	11074	-50.36	1.67	12	0.50	-961.00	29024.00	60700	20230814	-20.26	36950	20230316	30.99	60700	-20.26	20230814	36950	30.99	20230316	60700	-20.26	20230814	36950	30.99	20230316	0.90	N	161890	500	114 억		6522584	N	N	0	N	00	N
148	20231204	140733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	1100	2	2.32	4747233100	98464	195.54	47400	48900	46900	61500	33150	47350	48212.88	28.51	0	21272	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	11086	-50.42	1.67	12	0.43	-961.00	29024.00	60700	20230814	-20.18	36950	20230316	31.12	60700	-20.18	20230814	36950	31.12	20230316	60700	-20.18	20230814	36950	31.12	20230316	0.90	N	161890	500	114 억		6522584	N	N	0	N	00	N
149	20231204	130732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48350	1000	2	2.11	4253942250	88274	175.30	47400	48900	46900	61500	33150	47350	48190.21	28.51	0	21133	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	11063	-50.31	1.67	12	0.39	-961.00	29024.00	60700	20230814	-20.35	36950	20230316	30.85	60700	-20.35	20230814	36950	30.85	20230316	60700	-20.35	20230814	36950	30.85	20230316	0.90	N	161890	500	114 억		6522584	N	N	0	N	00	N
150	20231204	120733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48500	1150	2	2.43	3696206850	76782	152.48	47400	48900	46900	61500	33150	47350	48138.98	28.51	0	20284	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	11097	-50.47	1.67	12	0.34	-961.00	29024.00	60700	20230814	-20.10	36950	20230316	31.26	60700	-20.10	20230814	36950	31.26	20230316	60700	-20.10	20230814	36950	31.26	20230316	0.90	N	161890	500	114 억		6522584	N	N	0	N	00	N
151	20231204	110735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	650	2	1.37	1552996050	32633	64.81	47400	48200	46900	61500	33150	47350	47589.74	28.51	0	14792	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	10983	-49.95	1.65	12	0.14	-961.00	29024.00	60700	20230814	-20.92	36950	20230316	29.91	60700	-20.92	20230814	36950	29.91	20230316	60700	-20.92	20230814	36950	29.91	20230316	0.90	N	161890	500	114 억		6522584	N	N	0	N	00	N
152	20231204	100734	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47350	0	3	0.00	622418550	13198	26.21	47400	47400	46900	61500	33150	47350	47160.07	28.51	0	6936	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	10834	-49.27	1.63	12	0.06	-961.00	29024.00	60700	20230814	-21.99	36950	20230316	28.15	60700	-21.99	20230814	36950	28.15	20230316	60700	-21.99	20230814	36950	28.15	20230316	0.90	N	161890	500	114 억		6522584	N	N	0	N	00	N
153	20231204	090733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-300	5	-0.63	143715900	3048	6.05	47400	47400	46900	61500	33150	47350	47150.89	28.51	0	578	48250	47800	47350	46900	46450	47575	46675	114	14150	500	35980	50	1	22881180	10766	-48.96	1.62	12	0.01	-961.00	29024.00	60700	20230814	-22.49	36950	20230316	27.33	60700	-22.49	20230814	36950	27.33	20230316	60700	-22.49	20230814	36950	27.33	20230316	0.90	N	161890	500	114 억		6522584	N	N	0	N	00	N
154	20231201	160733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47350	-100	5	-0.21	2378903200	50331	50.28	47550	47800	46900	61600	33250	47450	47265.03	28.53	0	-12551	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10834	-49.27	1.63	12	0.22	-961.00	29024.00	60700	20230814	-21.99	36950	20230316	28.15	60700	-21.99	20230814	36950	28.15	20230316	60700	-21.99	20230814	36950	28.15	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N
155	20231201	150732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47350	-100	5	-0.21	2192397850	46392	46.34	47550	47800	46900	61600	33250	47450	47258.08	28.53	0	-12424	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10834	-49.27	1.63	12	0.20	-961.00	29024.00	60700	20230814	-21.99	36950	20230316	28.15	60700	-21.99	20230814	36950	28.15	20230316	60700	-21.99	20230814	36950	28.15	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N
156	20231201	140732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47100	-350	5	-0.74	1611182450	34145	34.11	47550	47800	46900	61600	33250	47450	47186.44	28.53	0	-9078	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10777	-49.01	1.62	12	0.15	-961.00	29024.00	60700	20230814	-22.41	36950	20230316	27.47	60700	-22.41	20230814	36950	27.47	20230316	60700	-22.41	20230814	36950	27.47	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N
157	20231201	130733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47100	-350	5	-0.74	1394550650	29547	29.51	47550	47800	46900	61600	33250	47450	47197.66	28.53	0	-8098	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10777	-49.01	1.62	12	0.13	-961.00	29024.00	60700	20230814	-22.41	36950	20230316	27.47	60700	-22.41	20230814	36950	27.47	20230316	60700	-22.41	20230814	36950	27.47	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N
158	20231201	120739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47300	-150	5	-0.32	1192590100	25264	25.24	47550	47800	46900	61600	33250	47450	47205.07	28.53	0	-6251	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10823	-49.22	1.63	12	0.11	-961.00	29024.00	60700	20230814	-22.08	36950	20230316	28.01	60700	-22.08	20230814	36950	28.01	20230316	60700	-22.08	20230814	36950	28.01	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N
159	20231201	110735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47450	0	3	0.00	1027623800	21781	21.76	47550	47800	46900	61600	33250	47450	47179.76	28.53	0	-4679	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10857	-49.38	1.63	12	0.10	-961.00	29024.00	60700	20230814	-21.83	36950	20230316	28.42	60700	-21.83	20230814	36950	28.42	20230316	60700	-21.83	20230814	36950	28.42	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N
160	20231201	100739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	715819950	15189	15.17	47550	47800	46900	61600	33250	47450	47127.42	28.53	0	-2520	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10754	-48.91	1.62	12	0.07	-961.00	29024.00	60700	20230814	-22.57	36950	20230316	27.20	60700	-22.57	20230814	36950	27.20	20230316	60700	-22.57	20230814	36950	27.20	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N
161	20231201	090731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47450	0	3	0.00	121835650	2567	2.56	47550	47800	47250	61600	33250	47450	47462.30	28.53	0	487	48383	47916	47333	46866	46283	48150	47100	114	14150	500	36060	50	1	22881180	10857	-49.38	1.63	12	0.01	-961.00	29024.00	60700	20230814	-21.83	36950	20230316	28.42	60700	-21.83	20230814	36950	28.42	20230316	60700	-21.83	20230814	36950	28.42	20230316	0.90	N	161890	500	114 억		6528667	N	N	10	N	00	N