KissMeData/178920/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	161008	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
3	20231229	150955	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
4	20231229	140954	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
5	20231229	130955	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
6	20231229	120957	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
7	20231229	110912	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
8	20231229	100923	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
9	20231229	090922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	983526450	32057	128.16	30700	30900	30300	39750	21450	30600	30680.68	6.12	37463	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1797245	N	N	44	N	00	N
10	20231228	160912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	982702100	32030	128.05	30700	30900	30300	39750	21450	30600	30680.68	6.00	897	6868	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1760679	N	N	44	N	00	N
11	20231228	150919	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	150	2	0.49	760573150	24764	99.00	30700	30900	30300	39750	21450	30600	30712.86	6.00	897	8573	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	9030	19.75	2.64	12	0.08	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.15	N	178920	500	146 억		1760679	N	N	6	N	00	N
12	20231228	140911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	150	2	0.49	563459600	18354	73.37	30700	30900	30300	39750	21450	30600	30699.55	6.00	897	6791	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	9030	19.75	2.64	12	0.06	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.15	N	178920	500	146 억		1760679	N	N	6	N	00	N
13	20231228	130911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	100	2	0.33	466879300	15209	60.80	30700	30900	30300	39750	21450	30600	30697.57	6.00	897	6407	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	9015	19.72	2.64	12	0.05	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.15	N	178920	500	146 억		1760679	N	N	6	N	00	N
14	20231228	120914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	250	2	0.82	403549550	13151	52.57	30700	30900	30300	39750	21450	30600	30685.85	6.00	897	6185	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	9060	19.81	2.65	12	0.04	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.15	N	178920	500	146 억		1760679	N	N	6	N	00	N
15	20231228	110916	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	100	2	0.33	209362400	6840	27.34	30700	30750	30300	39750	21450	30600	30608.54	6.00	897	2090	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	9015	19.72	2.64	12	0.02	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.15	N	178920	500	146 억		1760679	N	N	6	N	00	N
16	20231228	100911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	50	2	0.16	107050450	3504	14.01	30700	30700	30300	39750	21450	30600	30550.93	6.00	897	872	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	9001	19.69	2.64	12	0.01	1557.00	11627.00	44950	20230628	-31.81	24300	20231026	26.13	44950	-31.81	20230628	24300	26.13	20231026	44950	-31.81	20230628	24300	26.13	20231026	1.15	N	178920	500	146 억		1760679	N	N	6	N	00	N
17	20231228	090917	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-100	5	-0.33	12862750	420	1.68	30700	30700	30500	39750	21450	30600	30625.60	6.00	897	178	30933	30766	30433	30266	29933	30850	30350	147	9150	500	22030	50	1	29366322	8957	19.59	2.62	12	0.00	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.15	N	178920	500	146 억		1760679	N	N	6	N	00	N
18	20231227	160903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	150	2	0.49	755633100	24916	69.39	30350	30600	30100	39550	21350	30450	30326.95	5.94	-222	1917	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8986	19.65	2.63	12	0.08	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.16	N	178920	500	146 억		1745199	N	N	6	N	00	N
19	20231227	150917	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	0	3	0.00	676227100	22317	62.15	30350	30600	30100	39550	21350	30450	30300.99	5.94	-222	1625	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8942	19.56	2.62	12	0.08	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.16	N	178920	500	146 억		1745199	N	N	65	N	00	N
20	20231227	140913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	0	3	0.00	543205900	17956	50.01	30350	30500	30100	39550	21350	30450	30252.06	5.94	-222	-311	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8942	19.56	2.62	12	0.06	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.16	N	178920	500	146 억		1745199	N	N	65	N	00	N
21	20231227	130905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-250	5	-0.82	441304000	14592	40.64	30350	30450	30100	39550	21350	30450	30242.87	5.94	-222	-1654	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8869	19.40	2.60	12	0.05	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.16	N	178920	500	146 억		1745199	N	N	65	N	00	N
22	20231227	120906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-250	5	-0.82	408812950	13518	37.65	30350	30450	30100	39550	21350	30450	30242.12	5.94	-222	-1611	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8869	19.40	2.60	12	0.05	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.16	N	178920	500	146 억		1745199	N	N	65	N	00	N
23	20231227	110913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-250	5	-0.82	336796150	11137	31.02	30350	30450	30100	39550	21350	30450	30241.19	5.94	-222	-1399	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8869	19.40	2.60	12	0.04	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.16	N	178920	500	146 억		1745199	N	N	65	N	00	N
24	20231227	100912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-150	5	-0.49	213607250	7064	19.67	30350	30450	30100	39550	21350	30450	30238.85	5.94	-222	-2768	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8898	19.46	2.61	12	0.02	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.16	N	178920	500	146 억		1745199	N	N	65	N	00	N
25	20231227	090915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-150	5	-0.49	31545850	1042	2.90	30350	30450	30200	39550	21350	30450	30274.33	5.94	-222	35	31416	30932	30566	30082	29716	30750	29900	147	9100	500	21920	50	1	29366322	8898	19.46	2.61	12	0.00	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.16	N	178920	500	146 억		1745199	N	N	65	N	00	N
26	20231226	160914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	50	2	0.16	1091154650	35695	123.71	30750	31050	30200	39500	21300	30400	30568.87	5.87	-2130	3580	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	8942	19.56	2.62	12	0.12	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.17	N	178920	500	146 억		1723572	N	N	65	N	00	N
27	20231226	150912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	50	2	0.16	949295250	31032	107.55	30750	31050	30200	39500	21300	30400	30590.87	5.87	-2130	4601	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	8942	19.56	2.62	12	0.11	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.17	N	178920	500	146 억		1723572	N	N	20	N	00	N
28	20231226	140915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	100	2	0.33	775946150	25343	87.83	30750	31050	30200	39500	21300	30400	30617.80	5.87	-2130	4034	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	8957	19.59	2.62	12	0.09	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.17	N	178920	500	146 억		1723572	N	N	20	N	00	N
29	20231226	130912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	100	2	0.33	665860600	21740	75.34	30750	31050	30200	39500	21300	30400	30628.39	5.87	-2130	2537	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	8957	19.59	2.62	12	0.07	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.17	N	178920	500	146 억		1723572	N	N	20	N	00	N
30	20231226	120912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	200	2	0.66	574880200	18764	65.03	30750	31050	30200	39500	21300	30400	30637.44	5.87	-2130	1952	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	8986	19.65	2.63	12	0.06	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.17	N	178920	500	146 억		1723572	N	N	20	N	00	N
31	20231226	110916	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	200	2	0.66	479925250	15655	54.26	30750	31050	30200	39500	21300	30400	30656.40	5.87	-2130	2021	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	8986	19.65	2.63	12	0.05	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.17	N	178920	500	146 억		1723572	N	N	20	N	00	N
32	20231226	100911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	300	2	0.99	367992950	11992	41.56	30750	31050	30250	39500	21300	30400	30686.61	5.87	-2130	919	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	9015	19.72	2.64	12	0.04	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.17	N	178920	500	146 억		1723572	N	N	20	N	00	N
33	20231226	090914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	300	2	0.99	174829150	5662	19.62	30750	31050	30700	39500	21300	30400	30877.88	5.87	-2130	-349	31333	30866	30633	30166	29933	30750	30050	147	9100	500	21880	50	1	29366322	9015	19.72	2.64	12	0.02	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.17	N	178920	500	146 억		1723572	N	N	20	N	00	N
34	20231222	160859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-500	5	-1.62	877001800	28680	63.62	30900	31100	30400	40150	21650	30900	30580.15	5.89	-6965	-1125	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	8927	19.52	2.61	12	0.10	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.18	N	178920	500	146 억		1730964	N	N	15	N	00	N
35	20231222	150857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-450	5	-1.46	801926100	26212	58.15	30900	31100	30400	40150	21650	30900	30593.85	5.89	-6965	-439	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	8942	19.56	2.62	12	0.09	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.18	N	178920	500	146 억		1730964	N	N	25	N	00	N
36	20231222	140854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-450	5	-1.46	658463050	21507	47.71	30900	31100	30400	40150	21650	30900	30616.22	5.89	-6965	-1674	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	8942	19.56	2.62	12	0.07	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.18	N	178920	500	146 억		1730964	N	N	25	N	00	N
37	20231222	130857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	-350	5	-1.13	539895000	17625	39.10	30900	31100	30400	40150	21650	30900	30632.34	5.89	-6965	-2820	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	8971	19.62	2.63	12	0.06	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.18	N	178920	500	146 억		1730964	N	N	25	N	00	N
38	20231222	120854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-250	5	-0.81	464094250	15148	33.60	30900	31100	30400	40150	21650	30900	30637.33	5.89	-6965	-3830	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	9001	19.69	2.64	12	0.05	1557.00	11627.00	44950	20230628	-31.81	24300	20231026	26.13	44950	-31.81	20230628	24300	26.13	20231026	44950	-31.81	20230628	24300	26.13	20231026	1.18	N	178920	500	146 억		1730964	N	N	25	N	00	N
39	20231222	110854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	-200	5	-0.65	331749150	10821	24.01	30900	31100	30400	40150	21650	30900	30657.90	5.89	-6965	-4439	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	9015	19.72	2.64	12	0.04	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.18	N	178920	500	146 억		1730964	N	N	25	N	00	N
40	20231222	100852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-500	5	-1.62	252161900	8218	18.23	30900	31100	30400	40150	21650	30900	30684.10	5.89	-6965	-4670	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	8927	19.52	2.61	12	0.03	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.18	N	178920	500	146 억		1730964	N	N	25	N	00	N
41	20231222	090856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	100	2	0.32	25517450	823	1.83	30900	31100	30900	40150	21650	30900	31005.41	5.89	-6965	-75	31433	31166	30733	30466	30033	31300	30600	147	9250	500	22240	50	1	29366322	9104	19.91	2.67	12	0.00	1557.00	11627.00	44950	20230628	-31.03	24300	20231026	27.57	44950	-31.03	20230628	24300	27.57	20231026	44950	-31.03	20230628	24300	27.57	20231026	1.18	N	178920	500	146 억		1730964	N	N	25	N	00	N
42	20231221	160849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	100	2	0.32	1383202400	44971	109.67	30400	31000	30300	40000	21600	30800	30757.51	5.59	-6459	5020	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	9074	19.85	2.66	12	0.15	1557.00	11627.00	44950	20230628	-31.26	24300	20231026	27.16	44950	-31.26	20230628	24300	27.16	20231026	44950	-31.26	20230628	24300	27.16	20231026	1.18	N	178920	500	146 억		1643043	N	N	25	N	00	N
43	20231221	150851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-200	5	-0.65	1264968150	41131	100.31	30400	31000	30300	40000	21600	30800	30754.62	5.59	-6459	3917	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	8986	19.65	2.63	12	0.14	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.18	N	178920	500	146 억		1643043	N	N	0	N	00	N
44	20231221	140850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	-50	5	-0.16	1113334350	36187	88.25	30400	31000	30300	40000	21600	30800	30766.14	5.59	-6459	3920	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	9030	19.75	2.64	12	0.12	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.18	N	178920	500	146 억		1643043	N	N	0	N	00	N
45	20231221	130847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	150	2	0.49	916522250	29816	72.71	30400	31000	30300	40000	21600	30800	30739.28	5.59	-6459	5362	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	9089	19.88	2.66	12	0.10	1557.00	11627.00	44950	20230628	-31.15	24300	20231026	27.37	44950	-31.15	20230628	24300	27.37	20231026	44950	-31.15	20230628	24300	27.37	20231026	1.18	N	178920	500	146 억		1643043	N	N	0	N	00	N
46	20231221	120853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	50	2	0.16	714038200	23270	56.75	30400	30950	30300	40000	21600	30800	30684.92	5.59	-6459	4442	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	9060	19.81	2.65	12	0.08	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.18	N	178920	500	146 억		1643043	N	N	0	N	00	N
47	20231221	110853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	0	3	0.00	476007450	15563	37.95	30400	30850	30300	40000	21600	30800	30585.84	5.59	-6459	3547	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	9045	19.78	2.65	12	0.05	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.18	N	178920	500	146 억		1643043	N	N	0	N	00	N
48	20231221	100849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	-50	5	-0.16	147042700	4805	11.72	30400	30800	30400	40000	21600	30800	30602.02	5.59	-6459	1137	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	9030	19.75	2.64	12	0.02	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.18	N	178920	500	146 억		1643043	N	N	0	N	00	N
49	20231221	090850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-350	5	-1.14	40521300	1331	3.25	30400	30750	30400	40000	21600	30800	30444.25	5.59	-6459	47	31333	31066	30533	30266	29733	31200	30400	147	9200	500	22170	50	1	29366322	8942	19.56	2.62	12	0.00	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.18	N	178920	500	146 억		1643043	N	N	0	N	00	N
50	20231220	160853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	500	2	1.65	1254858600	40937	131.78	30600	30800	30000	39350	21250	30300	30653.41	5.57	21	20173	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	9045	19.78	2.65	12	0.14	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
51	20231220	150937	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	350	2	1.16	1116137700	36424	117.25	30600	30800	30000	39350	21250	30300	30642.92	5.57	21	17701	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	9001	19.69	2.64	12	0.12	1557.00	11627.00	44950	20230628	-31.81	24300	20231026	26.13	44950	-31.81	20230628	24300	26.13	20231026	44950	-31.81	20230628	24300	26.13	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
52	20231220	140950	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	300	2	0.99	925176500	30190	97.18	30600	30800	30000	39350	21250	30300	30645.13	5.57	21	15806	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	8986	19.65	2.63	12	0.10	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
53	20231220	130942	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	250	2	0.83	810355150	26432	85.09	30600	30800	30000	39350	21250	30300	30658.11	5.57	21	13955	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	8971	19.62	2.63	12	0.09	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
54	20231220	120848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	300	2	0.99	673164050	21938	70.62	30600	30800	30000	39350	21250	30300	30684.84	5.57	21	11719	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	8986	19.65	2.63	12	0.07	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
55	20231220	110851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	350	2	1.16	559160850	18219	58.65	30600	30800	30000	39350	21250	30300	30691.08	5.57	21	10652	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	9001	19.69	2.64	12	0.06	1557.00	11627.00	44950	20230628	-31.81	24300	20231026	26.13	44950	-31.81	20230628	24300	26.13	20231026	44950	-31.81	20230628	24300	26.13	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
56	20231220	100852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	450	2	1.49	438753500	14299	46.03	30600	30800	30000	39350	21250	30300	30684.21	5.57	21	8949	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	9030	19.75	2.64	12	0.05	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
57	20231220	090848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	400	2	1.32	57649600	1880	6.05	30600	30800	30400	39350	21250	30300	30664.68	5.57	21	862	30766	30532	30216	29982	29666	30375	29825	147	9050	500	21810	50	1	29366322	9015	19.72	2.64	12	0.01	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.18	N	178920	500	146 억		1634931	N	N	241	N	00	N
58	20231219	160849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-200	5	-0.66	934531900	30909	81.70	30450	30450	29900	39650	21350	30500	30234.94	5.45	1888	12988	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8898	19.46	2.61	12	0.11	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.17	N	178920	500	146 억		1601563	N	N	241	N	00	N
59	20231219	150853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-100	5	-0.33	831525300	27511	72.72	30450	30450	29900	39650	21350	30500	30225.19	5.45	1888	11192	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8927	19.52	2.61	12	0.09	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.17	N	178920	500	146 억		1601563	N	N	124	N	00	N
60	20231219	140847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-200	5	-0.66	747323650	24733	65.38	30450	30450	29900	39650	21350	30500	30215.65	5.45	1888	10080	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8898	19.46	2.61	12	0.08	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.17	N	178920	500	146 억		1601563	N	N	124	N	00	N
61	20231219	130853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-200	5	-0.66	484106150	16031	42.37	30450	30450	29900	39650	21350	30500	30198.13	5.45	1888	3075	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8898	19.46	2.61	12	0.05	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.17	N	178920	500	146 억		1601563	N	N	124	N	00	N
62	20231219	120856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-200	5	-0.66	229274900	7570	20.01	30450	30450	30150	39650	21350	30500	30287.31	5.45	1888	1926	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8898	19.46	2.61	12	0.03	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.17	N	178920	500	146 억		1601563	N	N	124	N	00	N
63	20231219	110851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-200	5	-0.66	189701300	6264	16.56	30450	30450	30150	39650	21350	30500	30284.37	5.45	1888	1359	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8898	19.46	2.61	12	0.02	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.17	N	178920	500	146 억		1601563	N	N	124	N	00	N
64	20231219	100849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-200	5	-0.66	126536650	4178	11.04	30450	30450	30150	39650	21350	30500	30286.42	5.45	1888	543	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8898	19.46	2.61	12	0.01	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.17	N	178920	500	146 억		1601563	N	N	124	N	00	N
65	20231219	090846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-150	5	-0.49	16137700	531	1.40	30450	30450	30350	39650	21350	30500	30391.15	5.45	1888	-73	31033	30766	30483	30216	29933	30900	30350	147	9150	500	21960	50	1	29366322	8913	19.49	2.61	12	0.00	1557.00	11627.00	44950	20230628	-32.48	24300	20231026	24.90	44950	-32.48	20230628	24300	24.90	20231026	44950	-32.48	20230628	24300	24.90	20231026	1.17	N	178920	500	146 억		1601563	N	N	124	N	00	N
66	20231218	160845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	50	2	0.16	1149056850	37664	73.85	30200	30750	30200	39550	21350	30450	30508.10	5.38	0	22949	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	8957	19.59	2.62	12	0.13	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.17	N	178920	500	146 억		1578691	N	N	124	N	00	N
67	20231218	150848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	100	2	0.33	1066966050	34973	68.58	30200	30750	30200	39550	21350	30450	30508.28	5.38	0	20932	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	8971	19.62	2.63	12	0.12	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.17	N	178920	500	146 억		1578691	N	N	4460	N	00	N
68	20231218	140844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	150	2	0.49	942906400	30907	60.60	30200	30750	30200	39550	21350	30450	30507.86	5.38	0	19314	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	8986	19.65	2.63	12	0.11	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.17	N	178920	500	146 억		1578691	N	N	4460	N	00	N
69	20231218	130845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	150	2	0.49	864210600	28333	55.56	30200	30750	30200	39550	21350	30450	30501.91	5.38	0	17303	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	8986	19.65	2.63	12	0.10	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.17	N	178920	500	146 억		1578691	N	N	4460	N	00	N
70	20231218	120839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	150	2	0.49	784334400	25720	50.43	30200	30750	30200	39550	21350	30450	30495.12	5.38	0	16126	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	8986	19.65	2.63	12	0.09	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.17	N	178920	500	146 억		1578691	N	N	4460	N	00	N
71	20231218	110842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	250	2	0.82	679430700	22286	43.70	30200	30750	30200	39550	21350	30450	30486.88	5.38	0	12976	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	9015	19.72	2.64	12	0.08	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.17	N	178920	500	146 억		1578691	N	N	4460	N	00	N
72	20231218	100840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-50	5	-0.16	203507800	6679	13.10	30200	30750	30200	39550	21350	30450	30469.80	5.38	0	1293	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	8927	19.52	2.61	12	0.02	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.17	N	178920	500	146 억		1578691	N	N	4460	N	00	N
73	20231218	090839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	0	3	0.00	37131150	1224	2.40	30200	30650	30200	39550	21350	30450	30335.91	5.38	0	286	31450	30950	30650	30150	29850	30800	30000	147	9100	500	21920	50	1	29366322	8942	19.56	2.62	12	0.00	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.17	N	178920	500	146 억		1578691	N	N	4460	N	00	N
74	20231215	160840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-450	5	-1.46	1555808950	50775	69.09	30750	31150	30350	40150	21650	30900	30641.32	5.36	939	5074	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	8942	19.56	2.62	12	0.17	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.18	N	178920	500	146 억		1573345	N	N	4460	N	00	N
75	20231215	150844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-300	5	-0.97	1321094850	43079	58.62	30750	31150	30350	40150	21650	30900	30666.79	5.36	939	3629	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	8986	19.65	2.63	12	0.15	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.18	N	178920	500	146 억		1573345	N	N	33	N	00	N
76	20231215	140844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-500	5	-1.62	1083884800	35314	48.05	30750	31150	30350	40150	21650	30900	30692.78	5.36	939	1837	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	8927	19.52	2.61	12	0.12	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.18	N	178920	500	146 억		1573345	N	N	33	N	00	N
77	20231215	130838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	-350	5	-1.13	909688800	29593	40.27	30750	31150	30400	40150	21650	30900	30740.00	5.36	939	1049	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	8971	19.62	2.63	12	0.10	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.18	N	178920	500	146 억		1573345	N	N	33	N	00	N
78	20231215	120839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-250	5	-0.81	615114950	19952	27.15	30750	31150	30600	40150	21650	30900	30829.74	5.36	939	-945	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	9001	19.69	2.64	12	0.07	1557.00	11627.00	44950	20230628	-31.81	24300	20231026	26.13	44950	-31.81	20230628	24300	26.13	20231026	44950	-31.81	20230628	24300	26.13	20231026	1.18	N	178920	500	146 억		1573345	N	N	33	N	00	N
79	20231215	110834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	-100	5	-0.32	397707450	12862	17.50	30750	31150	30700	40150	21650	30900	30921.12	5.36	939	490	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	9045	19.78	2.65	12	0.04	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.18	N	178920	500	146 억		1573345	N	N	33	N	00	N
80	20231215	100838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	100	2	0.32	256918300	8309	11.31	30750	31150	30700	40150	21650	30900	30920.48	5.36	939	654	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	9104	19.91	2.67	12	0.03	1557.00	11627.00	44950	20230628	-31.03	24300	20231026	27.57	44950	-31.03	20230628	24300	27.57	20231026	44950	-31.03	20230628	24300	27.57	20231026	1.18	N	178920	500	146 억		1573345	N	N	33	N	00	N
81	20231215	090842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	-50	5	-0.16	59699000	1929	2.62	30750	31100	30750	40150	21650	30900	30948.16	5.36	939	-366	32066	31482	31066	30482	30066	31275	30275	147	9250	500	22240	50	1	29366322	9060	19.81	2.65	12	0.01	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.18	N	178920	500	146 억		1573345	N	N	33	N	00	N
82	20231214	160835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	-300	5	-0.96	2261660400	73006	84.68	31650	31650	30650	40550	21850	31200	30979.15	5.39	0	-12094	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9074	19.85	2.66	12	0.25	1557.00	11627.00	44950	20230628	-31.26	24300	20231026	27.16	44950	-31.26	20230628	24300	27.16	20231026	44950	-31.26	20230628	24300	27.16	20231026	1.19	N	178920	500	146 억		1582775	N	N	33	N	00	N
83	20231214	150905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	-450	5	-1.44	1661956100	53583	62.15	31650	31650	30700	40550	21850	31200	31016.46	5.39	0	-12036	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9030	19.75	2.64	12	0.18	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.19	N	178920	500	146 억		1582775	N	N	575	N	00	N
84	20231214	140841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-250	5	-0.80	1341608150	43188	50.10	31650	31650	30750	40550	21850	31200	31064.35	5.39	0	-6691	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9089	19.88	2.66	12	0.15	1557.00	11627.00	44950	20230628	-31.15	24300	20231026	27.37	44950	-31.15	20230628	24300	27.37	20231026	44950	-31.15	20230628	24300	27.37	20231026	1.19	N	178920	500	146 억		1582775	N	N	575	N	00	N
85	20231214	130902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-250	5	-0.80	1116264700	35915	41.66	31650	31650	30750	40550	21850	31200	31080.72	5.39	0	-4076	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9089	19.88	2.66	12	0.12	1557.00	11627.00	44950	20230628	-31.15	24300	20231026	27.37	44950	-31.15	20230628	24300	27.37	20231026	44950	-31.15	20230628	24300	27.37	20231026	1.19	N	178920	500	146 억		1582775	N	N	575	N	00	N
86	20231214	120914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	-200	5	-0.64	937263450	30144	34.97	31650	31650	30750	40550	21850	31200	31092.85	5.39	0	-1738	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9104	19.91	2.67	12	0.10	1557.00	11627.00	44950	20230628	-31.03	24300	20231026	27.57	44950	-31.03	20230628	24300	27.57	20231026	44950	-31.03	20230628	24300	27.57	20231026	1.19	N	178920	500	146 억		1582775	N	N	575	N	00	N
87	20231214	110847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-250	5	-0.80	733986200	23566	27.34	31650	31650	30750	40550	21850	31200	31145.97	5.39	0	-265	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9089	19.88	2.66	12	0.08	1557.00	11627.00	44950	20230628	-31.15	24300	20231026	27.37	44950	-31.15	20230628	24300	27.37	20231026	44950	-31.15	20230628	24300	27.37	20231026	1.19	N	178920	500	146 억		1582775	N	N	575	N	00	N
88	20231214	100828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	0	3	0.00	486558450	15567	18.06	31650	31650	31000	40550	21850	31200	31255.78	5.39	0	-831	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9162	20.04	2.68	12	0.05	1557.00	11627.00	44950	20230628	-30.59	24300	20231026	28.40	44950	-30.59	20230628	24300	28.40	20231026	44950	-30.59	20230628	24300	28.40	20231026	1.19	N	178920	500	146 억		1582775	N	N	575	N	00	N
89	20231214	090808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	300	2	0.96	147070750	4689	5.44	31650	31650	31200	40550	21850	31200	31365.27	5.39	0	527	32466	31832	30866	30232	29266	32150	30550	147	9350	500	22460	50	1	29366322	9250	20.23	2.71	12	0.02	1557.00	11627.00	44950	20230628	-29.92	24300	20231026	29.63	44950	-29.92	20230628	24300	29.63	20231026	44950	-29.92	20230628	24300	29.63	20231026	1.19	N	178920	500	146 억		1582775	N	N	575	N	00	N
90	20231213	160833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	1050	2	3.48	2648434350	85762	279.58	30100	31500	29900	39150	21150	30150	30880.38	5.41	0	3547	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	9162	20.04	2.68	12	0.29	1557.00	11627.00	44950	20230628	-30.59	24300	20231026	28.40	44950	-30.59	20230628	24300	28.40	20231026	44950	-30.59	20230628	24300	28.40	20231026	1.20	N	178920	500	146 억		1587382	N	N	575	N	00	N
91	20231213	150851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	1050	2	3.48	2473382050	80151	261.29	30100	31500	29900	39150	21150	30150	30859.03	5.41	0	4324	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	9162	20.04	2.68	12	0.27	1557.00	11627.00	44950	20230628	-30.59	24300	20231026	28.40	44950	-30.59	20230628	24300	28.40	20231026	44950	-30.59	20230628	24300	28.40	20231026	1.20	N	178920	500	146 억		1587382	N	N	0	N	00	N
92	20231213	140850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	550	2	1.82	857367050	28349	92.42	30100	30700	29900	39150	21150	30150	30243.29	5.41	0	3524	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	9015	19.72	2.64	12	0.10	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.20	N	178920	500	146 억		1587382	N	N	0	N	00	N
93	20231213	130853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	250	2	0.83	607189200	20141	65.66	30100	30500	29900	39150	21150	30150	30146.92	5.41	0	1214	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	8927	19.52	2.61	12	0.07	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.20	N	178920	500	146 억		1587382	N	N	0	N	00	N
94	20231213	120849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	100	2	0.33	474371150	15769	51.41	30100	30400	29900	39150	21150	30150	30082.51	5.41	0	110	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	8883	19.43	2.60	12	0.05	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.20	N	178920	500	146 억		1587382	N	N	0	N	00	N
95	20231213	110852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-150	5	-0.50	346485400	11519	37.55	30100	30400	29900	39150	21150	30150	30079.47	5.41	0	25	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	8810	19.27	2.58	12	0.04	1557.00	11627.00	44950	20230628	-33.26	24300	20231026	23.46	44950	-33.26	20230628	24300	23.46	20231026	44950	-33.26	20230628	24300	23.46	20231026	1.20	N	178920	500	146 억		1587382	N	N	0	N	00	N
96	20231213	100857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-150	5	-0.50	198732500	6591	21.49	30100	30400	30000	39150	21150	30150	30152.10	5.41	0	637	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	8810	19.27	2.58	12	0.02	1557.00	11627.00	44950	20230628	-33.26	24300	20231026	23.46	44950	-33.26	20230628	24300	23.46	20231026	44950	-33.26	20230628	24300	23.46	20231026	1.20	N	178920	500	146 억		1587382	N	N	0	N	00	N
97	20231213	090844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	100	2	0.33	44108950	1462	4.77	30100	30300	30100	39150	21150	30150	30170.28	5.41	0	1073	30816	30482	30166	29832	29516	30325	29675	147	9000	500	21700	50	1	29366322	8883	19.43	2.60	12	0.00	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.20	N	178920	500	146 억		1587382	N	N	0	N	00	N
98	20231212	160816	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	100	2	0.33	925483800	30652	133.12	30250	30500	29850	39050	21050	30050	30193.26	5.40	495	8072	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8854	19.36	2.59	12	0.10	1557.00	11627.00	44950	20230628	-32.93	24300	20231026	24.07	44950	-32.93	20230628	24300	24.07	20231026	44950	-32.93	20230628	24300	24.07	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
99	20231212	150823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	150	2	0.50	822558400	27235	118.28	30250	30500	29850	39050	21050	30050	30202.25	5.40	495	7854	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8869	19.40	2.60	12	0.09	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
100	20231212	140738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	250	2	0.83	715142650	23695	102.91	30250	30500	29850	39050	21050	30050	30181.16	5.40	495	7306	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8898	19.46	2.61	12	0.08	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
101	20231212	130742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	50	2	0.17	619298400	20531	89.17	30250	30500	29850	39050	21050	30050	30164.06	5.40	495	6583	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8839	19.33	2.59	12	0.07	1557.00	11627.00	44950	20230628	-33.04	24300	20231026	23.87	44950	-33.04	20230628	24300	23.87	20231026	44950	-33.04	20230628	24300	23.87	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
102	20231212	120733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	50	2	0.17	519084650	17207	74.73	30250	30500	29850	39050	21050	30050	30167.06	5.40	495	4611	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8839	19.33	2.59	12	0.06	1557.00	11627.00	44950	20230628	-33.04	24300	20231026	23.87	44950	-33.04	20230628	24300	23.87	20231026	44950	-33.04	20230628	24300	23.87	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
103	20231212	110745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	0	3	0.00	491895200	16303	70.81	30250	30500	29850	39050	21050	30050	30172.07	5.40	495	4144	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8825	19.30	2.58	12	0.06	1557.00	11627.00	44950	20230628	-33.15	24300	20231026	23.66	44950	-33.15	20230628	24300	23.66	20231026	44950	-33.15	20230628	24300	23.66	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
104	20231212	100815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	0	3	0.00	282599150	9330	40.52	30250	30500	29850	39050	21050	30050	30289.30	5.40	495	2724	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8825	19.30	2.58	12	0.03	1557.00	11627.00	44950	20230628	-33.15	24300	20231026	23.66	44950	-33.15	20230628	24300	23.66	20231026	44950	-33.15	20230628	24300	23.66	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
105	20231212	090815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	200	2	0.67	17322550	573	2.49	30250	30250	30150	39050	21050	30050	30231.33	5.40	495	205	30983	30516	30233	29766	29483	30375	29625	147	9000	500	21630	50	1	29366322	8883	19.43	2.60	12	0.00	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1585550	N	N	3	N	00	N
106	20231211	160818	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-200	5	-0.66	693469950	22959	72.24	30700	30700	29950	39300	21200	30250	30204.71	5.42	1888	879	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8825	19.30	2.58	12	0.08	1557.00	11627.00	44950	20230628	-33.15	24300	20231026	23.66	44950	-33.15	20230628	24300	23.66	20231026	44950	-33.15	20230628	24300	23.66	20231026	1.20	N	178920	500	146 억		1590357	N	N	3	N	00	N
107	20231211	150815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-50	5	-0.17	580332400	19204	60.42	30700	30700	29950	39300	21200	30250	30219.35	5.42	1888	57	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8869	19.40	2.60	12	0.07	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.20	N	178920	500	146 억		1590357	N	N	0	N	00	N
108	20231211	140816	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	-150	5	-0.50	456716900	15103	47.52	30700	30700	30000	39300	21200	30250	30240.14	5.42	1888	-1286	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8839	19.33	2.59	12	0.05	1557.00	11627.00	44950	20230628	-33.04	24300	20231026	23.87	44950	-33.04	20230628	24300	23.87	20231026	44950	-33.04	20230628	24300	23.87	20231026	1.20	N	178920	500	146 억		1590357	N	N	0	N	00	N
109	20231211	130815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-50	5	-0.17	347129000	11467	36.08	30700	30700	30000	39300	21200	30250	30272.00	5.42	1888	-1928	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8869	19.40	2.60	12	0.04	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.20	N	178920	500	146 억		1590357	N	N	0	N	00	N
110	20231211	120816	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-200	5	-0.66	268367800	8855	27.86	30700	30700	30050	39300	21200	30250	30306.92	5.42	1888	-1467	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8825	19.30	2.58	12	0.03	1557.00	11627.00	44950	20230628	-33.15	24300	20231026	23.66	44950	-33.15	20230628	24300	23.66	20231026	44950	-33.15	20230628	24300	23.66	20231026	1.20	N	178920	500	146 억		1590357	N	N	0	N	00	N
111	20231211	110812	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	50	2	0.17	176269200	5808	18.27	30700	30700	30150	39300	21200	30250	30349.38	5.42	1888	-154	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8898	19.46	2.61	12	0.02	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.20	N	178920	500	146 억		1590357	N	N	0	N	00	N
112	20231211	100810	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	100	2	0.33	101228500	3329	10.47	30700	30700	30250	39300	21200	30250	30408.08	5.42	1888	40	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8913	19.49	2.61	12	0.01	1557.00	11627.00	44950	20230628	-32.48	24300	20231026	24.90	44950	-32.48	20230628	24300	24.90	20231026	44950	-32.48	20230628	24300	24.90	20231026	1.20	N	178920	500	146 억		1590357	N	N	0	N	00	N
113	20231211	090811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	250	2	0.83	23999900	786	2.47	30700	30700	30350	39300	21200	30250	30534.22	5.42	1888	-8	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8957	19.59	2.62	12	0.00	1557.00	11627.00	44950	20230628	-32.15	24300	20231026	25.51	44950	-32.15	20230628	24300	25.51	20231026	44950	-32.15	20230628	24300	25.51	20231026	1.20	N	178920	500	146 억		1590357	N	N	0	N	00	N
114	20231208	160803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	100	2	0.33	953176700	31516	62.64	30300	30450	29950	39150	21150	30150	30244.21	5.42	0	-3021	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8883	19.43	2.60	12	0.11	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
115	20231208	150806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	150	2	0.50	883651600	29219	58.07	30300	30450	29950	39150	21150	30150	30242.36	5.42	0	-3607	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8898	19.46	2.61	12	0.10	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
116	20231208	140804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	100	2	0.33	646008250	21383	42.50	30300	30450	29950	39150	21150	30150	30211.30	5.42	0	-861	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8883	19.43	2.60	12	0.07	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
117	20231208	130803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	200	2	0.66	530366650	17562	34.91	30300	30450	29950	39150	21150	30150	30199.67	5.42	0	-386	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8913	19.49	2.61	12	0.06	1557.00	11627.00	44950	20230628	-32.48	24300	20231026	24.90	44950	-32.48	20230628	24300	24.90	20231026	44950	-32.48	20230628	24300	24.90	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
118	20231208	120801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	100	2	0.33	432950650	14342	28.51	30300	30450	29950	39150	21150	30150	30187.61	5.42	0	-4	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8883	19.43	2.60	12	0.05	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
119	20231208	110758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	100	2	0.33	312617600	10360	20.59	30300	30450	29950	39150	21150	30150	30175.44	5.42	0	126	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8883	19.43	2.60	12	0.04	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
120	20231208	100807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	100	2	0.33	137479400	4538	9.02	30300	30450	30150	39150	21150	30150	30295.15	5.42	0	-312	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8883	19.43	2.60	12	0.02	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
121	20231208	090756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	200	2	0.66	34484400	1138	2.26	30300	30400	30250	39150	21150	30150	30302.64	5.42	0	122	30983	30566	30133	29716	29283	30775	29925	147	9000	500	21700	50	1	29366322	8913	19.49	2.61	12	0.00	1557.00	11627.00	44950	20230628	-32.48	24300	20231026	24.90	44950	-32.48	20230628	24300	24.90	20231026	44950	-32.48	20230628	24300	24.90	20231026	1.21	N	178920	500	146 억		1590357	N	N	4	N	00	N
122	20231207	160801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-100	5	-0.33	1510263800	50296	162.53	30000	30550	29700	39300	21200	30250	30027.21	5.44	0	14356	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8854	19.36	2.59	12	0.17	1557.00	11627.00	44950	20230628	-32.93	24300	20231026	24.07	44950	-32.93	20230628	24300	24.07	20231026	44950	-32.93	20230628	24300	24.07	20231026	1.21	N	178920	500	146 억		1596768	N	N	4	N	00	N
123	20231207	150802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-250	5	-0.83	1357888800	45228	146.15	30000	30550	29700	39300	21200	30250	30022.85	5.44	0	11661	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8810	19.27	2.58	12	0.15	1557.00	11627.00	44950	20230628	-33.26	24300	20231026	23.46	44950	-33.26	20230628	24300	23.46	20231026	44950	-33.26	20230628	24300	23.46	20231026	1.21	N	178920	500	146 억		1596768	N	N	9	N	00	N
124	20231207	140757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	150	2	0.50	1041649050	34788	112.42	30000	30400	29700	39300	21200	30250	29942.18	5.44	0	12586	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8927	19.52	2.61	12	0.12	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.21	N	178920	500	146 억		1596768	N	N	9	N	00	N
125	20231207	130756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-300	5	-0.99	852953000	28520	92.16	30000	30300	29700	39300	21200	30250	29906.38	5.44	0	9830	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8795	19.24	2.58	12	0.10	1557.00	11627.00	44950	20230628	-33.37	24300	20231026	23.25	44950	-33.37	20230628	24300	23.25	20231026	44950	-33.37	20230628	24300	23.25	20231026	1.21	N	178920	500	146 억		1596768	N	N	9	N	00	N
126	20231207	120759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-250	5	-0.83	619284800	20706	66.91	30000	30300	29700	39300	21200	30250	29907.36	5.44	0	5452	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8810	19.27	2.58	12	0.07	1557.00	11627.00	44950	20230628	-33.26	24300	20231026	23.46	44950	-33.26	20230628	24300	23.46	20231026	44950	-33.26	20230628	24300	23.46	20231026	1.21	N	178920	500	146 억		1596768	N	N	9	N	00	N
127	20231207	110754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	-350	5	-1.16	576283500	19272	62.28	30000	30300	29700	39300	21200	30250	29901.42	5.44	0	4544	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8781	19.20	2.57	12	0.07	1557.00	11627.00	44950	20230628	-33.48	24300	20231026	23.05	44950	-33.48	20230628	24300	23.05	20231026	44950	-33.48	20230628	24300	23.05	20231026	1.21	N	178920	500	146 억		1596768	N	N	9	N	00	N
128	20231207	100751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-200	5	-0.66	304106750	10148	32.79	30000	30300	29850	39300	21200	30250	29965.28	5.44	0	2046	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8825	19.30	2.58	12	0.03	1557.00	11627.00	44950	20230628	-33.15	24300	20231026	23.66	44950	-33.15	20230628	24300	23.66	20231026	44950	-33.15	20230628	24300	23.66	20231026	1.21	N	178920	500	146 억		1596768	N	N	9	N	00	N
129	20231207	090759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-300	5	-0.99	66720200	2221	7.18	30000	30300	29950	39300	21200	30250	30034.10	5.44	0	151	30716	30482	30216	29982	29716	30350	29850	147	9050	500	21780	50	1	29366322	8795	19.24	2.58	12	0.01	1557.00	11627.00	44950	20230628	-33.37	24300	20231026	23.25	44950	-33.37	20230628	24300	23.25	20231026	44950	-33.37	20230628	24300	23.25	20231026	1.21	N	178920	500	146 억		1596768	N	N	9	N	00	N
130	20231206	160747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	350	2	1.17	927924650	30614	60.37	30350	30450	29950	38850	20950	29900	30310.58	5.43	0	8691	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8883	19.43	2.60	12	0.10	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1595641	N	N	9	N	00	N
131	20231206	150801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	300	2	1.00	830899750	27406	54.04	30350	30450	29950	38850	20950	29900	30318.17	5.43	0	8266	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8869	19.40	2.60	12	0.09	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.21	N	178920	500	146 억		1595641	N	N	37	N	00	N
132	20231206	140759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	350	2	1.17	647155350	21345	42.09	30350	30450	29950	38850	20950	29900	30318.83	5.43	0	7156	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8883	19.43	2.60	12	0.07	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억		1595641	N	N	37	N	00	N
133	20231206	130750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	400	2	1.34	558329550	18414	36.31	30350	30450	29950	38850	20950	29900	30320.93	5.43	0	5964	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8898	19.46	2.61	12	0.06	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.21	N	178920	500	146 억		1595641	N	N	37	N	00	N
134	20231206	120747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	500	2	1.67	453212650	14955	29.49	30350	30450	29950	38850	20950	29900	30305.09	5.43	0	6029	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8927	19.52	2.61	12	0.05	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.21	N	178920	500	146 억		1595641	N	N	37	N	00	N
135	20231206	110800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	500	2	1.67	370424150	12231	24.12	30350	30450	29950	38850	20950	29900	30285.68	5.43	0	4341	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8927	19.52	2.61	12	0.04	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.21	N	178920	500	146 억		1595641	N	N	37	N	00	N
136	20231206	100751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	500	2	1.67	168967200	5602	11.05	30350	30450	29950	38850	20950	29900	30161.94	5.43	0	2639	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8927	19.52	2.61	12	0.02	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.21	N	178920	500	146 억		1595641	N	N	37	N	00	N
137	20231206	090753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	300	2	1.00	8291550	274	0.54	30350	30350	30050	38850	20950	29900	30261.13	5.43	0	111	30933	30416	30033	29516	29133	30225	29325	147	8950	500	21520	50	1	29366322	8869	19.40	2.60	12	0.00	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.21	N	178920	500	146 억		1595641	N	N	37	N	00	N
138	20231205	160757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	-400	5	-1.32	1511274850	50161	69.30	30000	30550	29650	39350	21250	30300	30128.52	5.28	0	19446	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8781	19.20	2.57	12	0.17	1557.00	11627.00	44950	20230628	-33.48	24300	20231026	23.05	44950	-33.48	20230628	24300	23.05	20231026	44950	-33.48	20230628	24300	23.05	20231026	1.20	N	178920	500	146 억		1551357	N	N	37	N	00	N
139	20231205	150752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	-400	5	-1.32	1385755750	45967	63.51	30000	30550	29650	39350	21250	30300	30146.38	5.28	0	18305	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8781	19.20	2.57	12	0.16	1557.00	11627.00	44950	20230628	-33.48	24300	20231026	23.05	44950	-33.48	20230628	24300	23.05	20231026	44950	-33.48	20230628	24300	23.05	20231026	1.20	N	178920	500	146 억		1551357	N	N	0	N	00	N
140	20231205	140753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-150	5	-0.50	1160497850	38463	53.14	30000	30550	29650	39350	21250	30300	30171.43	5.28	0	18041	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8854	19.36	2.59	12	0.13	1557.00	11627.00	44950	20230628	-32.93	24300	20231026	24.07	44950	-32.93	20230628	24300	24.07	20231026	44950	-32.93	20230628	24300	24.07	20231026	1.20	N	178920	500	146 억		1551357	N	N	0	N	00	N
141	20231205	130750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	50	2	0.17	990773900	32846	45.38	30000	30550	29650	39350	21250	30300	30163.76	5.28	0	17002	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8913	19.49	2.61	12	0.11	1557.00	11627.00	44950	20230628	-32.48	24300	20231026	24.90	44950	-32.48	20230628	24300	24.90	20231026	44950	-32.48	20230628	24300	24.90	20231026	1.20	N	178920	500	146 억		1551357	N	N	0	N	00	N
142	20231205	120747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	250	2	0.83	849705200	28210	38.98	30000	30550	29650	39350	21250	30300	30120.01	5.28	0	16705	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8971	19.62	2.63	12	0.10	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.20	N	178920	500	146 억		1551357	N	N	0	N	00	N
143	20231205	110748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-50	5	-0.17	714812450	23764	32.83	30000	30450	29650	39350	21250	30300	30078.61	5.28	0	16005	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8883	19.43	2.60	12	0.08	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.20	N	178920	500	146 억		1551357	N	N	0	N	00	N
144	20231205	100752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	50	2	0.17	569529300	18968	26.21	30000	30450	29650	39350	21250	30300	30024.20	5.28	0	13372	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8913	19.49	2.61	12	0.06	1557.00	11627.00	44950	20230628	-32.48	24300	20231026	24.90	44950	-32.48	20230628	24300	24.90	20231026	44950	-32.48	20230628	24300	24.90	20231026	1.20	N	178920	500	146 억		1551357	N	N	0	N	00	N
145	20231205	090746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	-500	5	-1.65	92228950	3089	4.27	30000	30250	29650	39350	21250	30300	29840.87	5.28	0	-204	31733	31016	30633	29916	29533	30825	29725	147	9050	500	21810	50	1	29366322	8751	19.14	2.56	12	0.01	1557.00	11627.00	44950	20230628	-33.70	24300	20231026	22.63	44950	-33.70	20230628	24300	22.63	20231026	44950	-33.70	20230628	24300	22.63	20231026	1.20	N	178920	500	146 억		1551357	N	N	0	N	00	N
146	20231204	160743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-550	5	-1.78	2221789800	72192	144.09	30900	31350	30250	40100	21600	30850	30776.22	5.20	0	12293	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	8898	19.46	2.61	12	0.25	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
147	20231204	150747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-450	5	-1.46	2052319150	66608	132.94	30900	31350	30250	40100	21600	30850	30811.90	5.20	0	10998	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	8927	19.52	2.61	12	0.23	1557.00	11627.00	44950	20230628	-32.37	24300	20231026	25.10	44950	-32.37	20230628	24300	25.10	20231026	44950	-32.37	20230628	24300	25.10	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
148	20231204	140741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	-300	5	-0.97	1572785000	50855	101.50	30900	31350	30550	40100	21600	30850	30926.85	5.20	0	10187	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	8971	19.62	2.63	12	0.17	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
149	20231204	130741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	0	3	0.00	1375886100	44455	88.73	30900	31350	30600	40100	21600	30850	30950.09	5.20	0	10810	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	9060	19.81	2.65	12	0.15	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
150	20231204	120741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	0	3	0.00	1140695550	36827	73.50	30900	31350	30600	40100	21600	30850	30974.44	5.20	0	11051	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	9060	19.81	2.65	12	0.13	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
151	20231204	110743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	150	2	0.49	949088450	30629	61.13	30900	31350	30600	40100	21600	30850	30986.60	5.20	0	9750	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	9104	19.91	2.67	12	0.10	1557.00	11627.00	44950	20230628	-31.03	24300	20231026	27.57	44950	-31.03	20230628	24300	27.57	20231026	44950	-31.03	20230628	24300	27.57	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
152	20231204	100742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	450	2	1.46	702401500	22684	45.28	30900	31350	30600	40100	21600	30850	30964.62	5.20	0	8484	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	9192	20.10	2.69	12	0.08	1557.00	11627.00	44950	20230628	-30.37	24300	20231026	28.81	44950	-30.37	20230628	24300	28.81	20231026	44950	-30.37	20230628	24300	28.81	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
153	20231204	090742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	0	3	0.00	190207200	6152	12.28	30900	31150	30600	40100	21600	30850	30917.95	5.20	0	96	31483	31166	30883	30566	30283	31025	30425	147	9250	500	22210	50	1	29366322	9060	19.81	2.65	12	0.02	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.23	N	178920	500	146 억		1527174	N	N	0	N	00	N
154	20231201	160742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	-100	5	-0.32	1531514700	49648	42.95	31200	31200	30600	40200	21700	30950	30847.44	5.15	0	-1791	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	9060	19.81	2.65	12	0.17	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N
155	20231201	150740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	-50	5	-0.16	1420297050	46040	39.83	31200	31200	30600	40200	21700	30950	30849.18	5.15	0	-1158	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	9074	19.85	2.66	12	0.16	1557.00	11627.00	44950	20230628	-31.26	24300	20231026	27.16	44950	-31.26	20230628	24300	27.16	20231026	44950	-31.26	20230628	24300	27.16	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N
156	20231201	140740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-350	5	-1.13	1078884550	34953	30.24	31200	31200	30600	40200	21700	30950	30866.70	5.15	0	388	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	8986	19.65	2.63	12	0.12	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N
157	20231201	130741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	-100	5	-0.32	843040350	27293	23.61	31200	31200	30650	40200	21700	30950	30888.50	5.15	0	765	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	9060	19.81	2.65	12	0.09	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N
158	20231201	120747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	-100	5	-0.32	716749400	23204	20.08	31200	31200	30650	40200	21700	30950	30889.02	5.15	0	1652	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	9060	19.81	2.65	12	0.08	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N
159	20231201	110742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	0	3	0.00	587447450	19022	16.46	31200	31200	30650	40200	21700	30950	30882.49	5.15	0	2084	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	9089	19.88	2.66	12	0.06	1557.00	11627.00	44950	20230628	-31.15	24300	20231026	27.37	44950	-31.15	20230628	24300	27.37	20231026	44950	-31.15	20230628	24300	27.37	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N
160	20231201	100748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	50	2	0.16	449278700	14563	12.60	31200	31200	30650	40200	21700	30950	30850.63	5.15	0	1247	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	9104	19.91	2.67	12	0.05	1557.00	11627.00	44950	20230628	-31.03	24300	20231026	27.57	44950	-31.03	20230628	24300	27.57	20231026	44950	-31.03	20230628	24300	27.57	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N
161	20231201	090739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	-150	5	-0.48	123870950	4000	3.46	31200	31200	30750	40200	21700	30950	30967.78	5.15	0	-2212	32383	31666	31133	30416	29883	32025	30775	147	9250	500	22280	50	1	29366322	9045	19.78	2.65	12	0.01	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.23	N	178920	500	146 억		1513659	N	N	0	N	00	N