KissMeData/138490/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160935	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
3	20231229	150922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
4	20231229	140921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
5	20231229	130922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
6	20231229	120924	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
7	20231229	110842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
8	20231229	100851	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
9	20231229	090850	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	180	2	2.35	1381343710	176842	199.81	7670	7900	7670	9940	5360	7650	7810.67	1.37	31116	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.47	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	521665	N	N	10	N	N
10	20231228	160842	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7830	180	2	2.35	1352685400	173184	195.68	7670	7900	7670	9940	5360	7650	7810.67	1.29	0	31104	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2975	8.34	1.16	12	0.46	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.50	N	138490	1000	380 억	490549	N	N	10	N	N
11	20231228	150849	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	130	2	1.70	1281224040	164043	185.35	7670	7900	7670	9940	5360	7650	7810.29	1.29	0	30566	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2956	8.29	1.16	12	0.43	939.00	6728.00	11450	20230412	-32.05	6670	20231026	16.64	11450	-32.05	20230412	6670	16.64	20231026	11450	-32.05	20230412	6670	16.64	20231026	2.50	N	138490	1000	380 억	490549	N	N	5	N	N
12	20231228	140841	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7810	160	2	2.09	1117480960	143026	161.60	7670	7900	7670	9940	5360	7650	7813.13	1.29	0	24782	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2968	8.32	1.16	12	0.38	939.00	6728.00	11450	20230412	-31.79	6670	20231026	17.09	11450	-31.79	20230412	6670	17.09	20231026	11450	-31.79	20230412	6670	17.09	20231026	2.50	N	138490	1000	380 억	490549	N	N	5	N	N
13	20231228	130840	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7820	170	2	2.22	1076426110	137777	155.67	7670	7900	7670	9940	5360	7650	7812.81	1.29	0	25334	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2972	8.33	1.16	12	0.36	939.00	6728.00	11450	20230412	-31.70	6670	20231026	17.24	11450	-31.70	20230412	6670	17.24	20231026	11450	-31.70	20230412	6670	17.24	20231026	2.50	N	138490	1000	380 억	490549	N	N	5	N	N
14	20231228	120843	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7840	190	2	2.48	1029097690	131726	148.84	7670	7900	7670	9940	5360	7650	7812.41	1.29	0	24505	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2979	8.35	1.17	12	0.35	939.00	6728.00	11450	20230412	-31.53	6670	20231026	17.54	11450	-31.53	20230412	6670	17.54	20231026	11450	-31.53	20230412	6670	17.54	20231026	2.50	N	138490	1000	380 억	490549	N	N	5	N	N
15	20231228	110845	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7820	170	2	2.22	925207130	118444	133.83	7670	7900	7670	9940	5360	7650	7811.35	1.29	0	21831	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2972	8.33	1.16	12	0.31	939.00	6728.00	11450	20230412	-31.70	6670	20231026	17.24	11450	-31.70	20230412	6670	17.24	20231026	11450	-31.70	20230412	6670	17.24	20231026	2.50	N	138490	1000	380 억	490549	N	N	5	N	N
16	20231228	100841	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7810	160	2	2.09	744562600	95326	107.71	7670	7900	7670	9940	5360	7650	7810.70	1.29	0	16437	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2968	8.32	1.16	12	0.25	939.00	6728.00	11450	20230412	-31.79	6670	20231026	17.09	11450	-31.79	20230412	6670	17.09	20231026	11450	-31.79	20230412	6670	17.09	20231026	2.50	N	138490	1000	380 억	490549	N	N	5	N	N
17	20231228	090847	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	130	2	1.70	276325240	35580	40.20	7670	7830	7670	9940	5360	7650	7766.31	1.29	0	13722	7856	7752	7686	7582	7516	7735	7565	380	2290	1000	5660	10	1	38000000	2956	8.29	1.16	12	0.09	939.00	6728.00	11450	20230412	-32.05	6670	20231026	16.64	11450	-32.05	20230412	6670	16.64	20231026	11450	-32.05	20230412	6670	16.64	20231026	2.50	N	138490	1000	380 억	490549	N	N	5	N	N
18	20231227	160834	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	-40	5	-0.52	675782100	88288	79.89	7650	7790	7620	9990	5390	7690	7654.30	1.33	0	-18483	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2907	8.15	1.14	12	0.23	939.00	6728.00	11450	20230412	-33.19	6670	20231026	14.69	11450	-33.19	20230412	6670	14.69	20231026	11450	-33.19	20230412	6670	14.69	20231026	2.56	N	138490	1000	380 억	505696	N	N	5	N	N
19	20231227	150846	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	-60	5	-0.78	646727270	84487	76.45	7650	7790	7620	9990	5390	7690	7654.75	1.33	0	-18204	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2899	8.13	1.13	12	0.22	939.00	6728.00	11450	20230412	-33.36	6670	20231026	14.39	11450	-33.36	20230412	6670	14.39	20231026	11450	-33.36	20230412	6670	14.39	20231026	2.56	N	138490	1000	380 억	505696	N	N	0	N	N
20	20231227	140843	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7640	-50	5	-0.65	568144610	74206	67.15	7650	7790	7620	9990	5390	7690	7656.32	1.33	0	-17455	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2903	8.14	1.14	12	0.20	939.00	6728.00	11450	20230412	-33.28	6670	20231026	14.54	11450	-33.28	20230412	6670	14.54	20231026	11450	-33.28	20230412	6670	14.54	20231026	2.56	N	138490	1000	380 억	505696	N	N	0	N	N
21	20231227	130835	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	-60	5	-0.78	499924010	65273	59.07	7650	7790	7620	9990	5390	7690	7658.97	1.33	0	-15342	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2899	8.13	1.13	12	0.17	939.00	6728.00	11450	20230412	-33.36	6670	20231026	14.39	11450	-33.36	20230412	6670	14.39	20231026	11450	-33.36	20230412	6670	14.39	20231026	2.56	N	138490	1000	380 억	505696	N	N	0	N	N
22	20231227	120837	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7640	-50	5	-0.65	360958590	47102	42.62	7650	7790	7620	9990	5390	7690	7663.34	1.33	0	-13439	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2903	8.14	1.14	12	0.12	939.00	6728.00	11450	20230412	-33.28	6670	20231026	14.54	11450	-33.28	20230412	6670	14.54	20231026	11450	-33.28	20230412	6670	14.54	20231026	2.56	N	138490	1000	380 억	505696	N	N	0	N	N
23	20231227	110842	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	-20	5	-0.26	306171840	39949	36.15	7650	7790	7620	9990	5390	7690	7664.07	1.33	0	-11189	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2915	8.17	1.14	12	0.11	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.56	N	138490	1000	380 억	505696	N	N	0	N	N
24	20231227	100841	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	-20	5	-0.26	250112940	32614	29.51	7650	7790	7620	9990	5390	7690	7668.88	1.33	0	-10437	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2915	8.17	1.14	12	0.09	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.56	N	138490	1000	380 억	505696	N	N	0	N	N
25	20231227	090844	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	10	2	0.13	64203320	8343	7.55	7650	7790	7650	9990	5390	7690	7695.47	1.33	0	6095	7916	7802	7716	7602	7516	7760	7560	380	2300	1000	5690	10	1	38000000	2926	8.20	1.14	12	0.02	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.56	N	138490	1000	380 억	505696	N	N	0	N	N
26	20231226	160844	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-10	5	-0.13	851162000	110448	111.24	7810	7830	7630	10010	5390	7700	7706.74	1.34	0	-2084	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2922	8.19	1.14	12	0.29	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
27	20231226	150841	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	0	3	0.00	786646850	102060	102.79	7810	7830	7630	10010	5390	7700	7707.69	1.34	0	-2921	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2926	8.20	1.14	12	0.27	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
28	20231226	140843	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-10	5	-0.13	692067360	89754	90.40	7810	7830	7630	10010	5390	7700	7710.71	1.34	0	-3968	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2922	8.19	1.14	12	0.24	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
29	20231226	130842	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-10	5	-0.13	604865240	78401	78.96	7810	7830	7630	10010	5390	7700	7715.02	1.34	0	-5339	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2922	8.19	1.14	12	0.21	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
30	20231226	120841	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-10	5	-0.13	506490710	65613	66.08	7810	7830	7630	10010	5390	7700	7719.37	1.34	0	-9689	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2922	8.19	1.14	12	0.17	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
31	20231226	110845	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-10	5	-0.13	449716230	58235	58.65	7810	7830	7630	10010	5390	7700	7722.44	1.34	0	-10400	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2922	8.19	1.14	12	0.15	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
32	20231226	100840	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7720	20	2	0.26	396142650	51282	51.65	7810	7830	7630	10010	5390	7700	7724.79	1.34	0	-11305	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2934	8.22	1.15	12	0.13	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	11450	-32.58	20230412	6670	15.74	20231026	11450	-32.58	20230412	6670	15.74	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
33	20231226	090843	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	30	2	0.39	135303520	17378	17.50	7810	7830	7730	10010	5390	7700	7785.91	1.34	0	-6957	7820	7760	7680	7620	7540	7790	7650	380	2310	1000	5690	10	1	38000000	2937	8.23	1.15	12	0.05	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	11450	-32.49	20230412	6670	15.89	20231026	11450	-32.49	20230412	6670	15.89	20231026	2.56	N	138490	1000	380 억	508427	N	N	1	N	N
34	20231222	160830	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	30	2	0.39	759869060	99137	86.86	7690	7740	7600	9970	5370	7670	7664.66	1.30	-3725	16166	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2926	8.20	1.14	12	0.26	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.59	N	138490	1000	380 억	493266	N	N	1	N	N
35	20231222	150828	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	20	2	0.26	719973540	93944	82.31	7690	7740	7600	9970	5370	7670	7663.86	1.30	-3725	14821	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2922	8.19	1.14	12	0.25	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.59	N	138490	1000	380 억	493266	N	N	0	N	N
36	20231222	140824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	0	3	0.00	619624410	80888	70.87	7690	7740	7600	9970	5370	7670	7660.28	1.30	-3725	15591	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2915	8.17	1.14	12	0.21	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.59	N	138490	1000	380 억	493266	N	N	0	N	N
37	20231222	130827	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	-10	5	-0.13	489615720	63960	56.04	7690	7740	7600	9970	5370	7670	7655.03	1.30	-3725	10674	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2911	8.16	1.14	12	0.17	939.00	6728.00	11450	20230412	-33.10	6670	20231026	14.84	11450	-33.10	20230412	6670	14.84	20231026	11450	-33.10	20230412	6670	14.84	20231026	2.59	N	138490	1000	380 억	493266	N	N	0	N	N
38	20231222	120825	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	-40	5	-0.52	418600830	54660	47.89	7690	7740	7600	9970	5370	7670	7658.27	1.30	-3725	7893	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2899	8.13	1.13	12	0.14	939.00	6728.00	11450	20230412	-33.36	6670	20231026	14.39	11450	-33.36	20230412	6670	14.39	20231026	11450	-33.36	20230412	6670	14.39	20231026	2.59	N	138490	1000	380 억	493266	N	N	0	N	N
39	20231222	110825	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	0	3	0.00	305921740	39913	34.97	7690	7740	7600	9970	5370	7670	7664.71	1.30	-3725	6648	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2915	8.17	1.14	12	0.11	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.59	N	138490	1000	380 억	493266	N	N	0	N	N
40	20231222	100822	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7680	10	2	0.13	210894170	27528	24.12	7690	7740	7600	9970	5370	7670	7661.08	1.30	-3725	4252	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2918	8.18	1.14	12	0.07	939.00	6728.00	11450	20230412	-32.93	6670	20231026	15.14	11450	-32.93	20230412	6670	15.14	20231026	11450	-32.93	20230412	6670	15.14	20231026	2.59	N	138490	1000	380 억	493266	N	N	0	N	N
41	20231222	090826	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	20	2	0.26	19411260	2517	2.21	7690	7740	7690	9970	5370	7670	7712.06	1.30	-3725	-102	7883	7776	7703	7596	7523	7740	7560	380	2300	1000	5670	10	1	38000000	2922	8.19	1.14	12	0.01	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.59	N	138490	1000	380 억	493266	N	N	0	N	N
42	20231221	160820	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	-150	5	-1.92	879709740	114000	74.45	7740	7810	7630	10160	5480	7820	7716.75	1.25	-4954	21594	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2915	8.17	1.14	12	0.30	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
43	20231221	150822	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	-120	5	-1.53	811429900	105102	68.64	7740	7810	7630	10160	5480	7820	7720.40	1.25	-4954	21569	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2926	8.20	1.14	12	0.28	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
44	20231221	140821	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7720	-100	5	-1.28	746177900	96627	63.11	7740	7810	7630	10160	5480	7820	7722.25	1.25	-4954	21137	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2934	8.22	1.15	12	0.25	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	11450	-32.58	20230412	6670	15.74	20231026	11450	-32.58	20230412	6670	15.74	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
45	20231221	130819	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7710	-110	5	-1.41	700791740	90735	59.26	7740	7810	7630	10160	5480	7820	7723.50	1.25	-4954	20386	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2930	8.21	1.15	12	0.24	939.00	6728.00	11450	20230412	-32.66	6670	20231026	15.59	11450	-32.66	20230412	6670	15.59	20231026	11450	-32.66	20230412	6670	15.59	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
46	20231221	120824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7710	-110	5	-1.41	651533230	84352	55.09	7740	7810	7630	10160	5480	7820	7723.98	1.25	-4954	17835	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2930	8.21	1.15	12	0.22	939.00	6728.00	11450	20230412	-32.66	6670	20231026	15.59	11450	-32.66	20230412	6670	15.59	20231026	11450	-32.66	20230412	6670	15.59	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
47	20231221	110824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-130	5	-1.66	538969610	69741	45.55	7740	7810	7630	10160	5480	7820	7728.16	1.25	-4954	9993	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2922	8.19	1.14	12	0.18	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
48	20231221	100821	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7740	-80	5	-1.02	382922110	49457	32.30	7740	7810	7630	10160	5480	7820	7742.53	1.25	-4954	8653	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2941	8.24	1.15	12	0.13	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	11450	-32.40	20230412	6670	16.04	20231026	11450	-32.40	20230412	6670	16.04	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
49	20231221	090821	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	-70	5	-0.90	117161320	15223	9.94	7740	7780	7630	10160	5480	7820	7696.34	1.25	-4954	8880	7946	7882	7826	7762	7706	7880	7760	380	2340	1000	5780	10	1	38000000	2945	8.25	1.15	12	0.04	939.00	6728.00	11450	20230412	-32.31	6670	20231026	16.19	11450	-32.31	20230412	6670	16.19	20231026	11450	-32.31	20230412	6670	16.19	20231026	2.60	N	138490	1000	380 억	473787	N	N	0	N	N
50	20231220	160824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7820	60	2	0.77	1187073670	151639	117.47	7820	7890	7770	10080	5440	7760	7828.30	1.17	-4454	31270	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2972	8.33	1.16	12	0.40	939.00	6728.00	11450	20230412	-31.70	6670	20231026	17.24	11450	-31.70	20230412	6670	17.24	20231026	11450	-31.70	20230412	6670	17.24	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
51	20231220	150904	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7800	40	2	0.52	1139658890	145572	112.77	7820	7890	7770	10080	5440	7760	7828.83	1.17	-4454	30988	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2964	8.31	1.16	12	0.38	939.00	6728.00	11450	20230412	-31.88	6670	20231026	16.94	11450	-31.88	20230412	6670	16.94	20231026	11450	-31.88	20230412	6670	16.94	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
52	20231220	140916	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7810	50	2	0.64	1012068660	129238	100.12	7820	7890	7770	10080	5440	7760	7831.05	1.17	-4454	31239	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2968	8.32	1.16	12	0.34	939.00	6728.00	11450	20230412	-31.79	6670	20231026	17.09	11450	-31.79	20230412	6670	17.09	20231026	11450	-31.79	20230412	6670	17.09	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
53	20231220	130910	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7820	60	2	0.77	872321430	111349	86.26	7820	7890	7770	10080	5440	7760	7834.12	1.17	-4454	28824	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2972	8.33	1.16	12	0.29	939.00	6728.00	11450	20230412	-31.70	6670	20231026	17.24	11450	-31.70	20230412	6670	17.24	20231026	11450	-31.70	20230412	6670	17.24	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
54	20231220	120818	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7850	90	2	1.16	748169780	95492	73.98	7820	7890	7770	10080	5440	7760	7834.89	1.17	-4454	26980	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2983	8.36	1.17	12	0.25	939.00	6728.00	11450	20230412	-31.44	6670	20231026	17.69	11450	-31.44	20230412	6670	17.69	20231026	11450	-31.44	20230412	6670	17.69	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
55	20231220	110822	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7830	70	2	0.90	677369590	86477	66.99	7820	7890	7770	10080	5440	7760	7832.95	1.17	-4454	23939	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2975	8.34	1.16	12	0.23	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	11450	-31.62	20230412	6670	17.39	20231026	11450	-31.62	20230412	6670	17.39	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
56	20231220	100822	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7840	80	2	1.03	446760160	57006	44.16	7820	7890	7770	10080	5440	7760	7837.07	1.17	-4454	12991	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2979	8.35	1.17	12	0.15	939.00	6728.00	11450	20230412	-31.53	6670	20231026	17.54	11450	-31.53	20230412	6670	17.54	20231026	11450	-31.53	20230412	6670	17.54	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
57	20231220	090820	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7800	40	2	0.52	33355320	4278	3.31	7820	7820	7770	10080	5440	7760	7796.94	1.17	-4454	-945	7886	7822	7746	7682	7606	7855	7715	380	2320	1000	5740	10	1	38000000	2964	8.31	1.16	12	0.01	939.00	6728.00	11450	20230412	-31.88	6670	20231026	16.94	11450	-31.88	20230412	6670	16.94	20231026	11450	-31.88	20230412	6670	16.94	20231026	2.69	N	138490	1000	380 억	446331	N	N	0	N	N
58	20231219	160820	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7760	40	2	0.52	999268200	128833	100.81	7700	7810	7670	10030	5410	7720	7756.30	1.12	0	22518	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2949	8.26	1.15	12	0.34	939.00	6728.00	11450	20230412	-32.23	6670	20231026	16.34	11450	-32.23	20230412	6670	16.34	20231026	11450	-32.23	20230412	6670	16.34	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
59	20231219	150824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7740	20	2	0.26	981102240	126490	98.97	7700	7810	7670	10030	5410	7720	7756.36	1.12	0	22786	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2941	8.24	1.15	12	0.33	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	11450	-32.40	20230412	6670	16.04	20231026	11450	-32.40	20230412	6670	16.04	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
60	20231219	140818	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7760	40	2	0.52	863952750	111310	87.10	7700	7810	7670	10030	5410	7720	7761.68	1.12	0	21937	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2949	8.26	1.15	12	0.29	939.00	6728.00	11450	20230412	-32.23	6670	20231026	16.34	11450	-32.23	20230412	6670	16.34	20231026	11450	-32.23	20230412	6670	16.34	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
61	20231219	130824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7760	40	2	0.52	638300900	82289	64.39	7700	7800	7670	10030	5410	7720	7756.82	1.12	0	17400	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2949	8.26	1.15	12	0.22	939.00	6728.00	11450	20230412	-32.23	6670	20231026	16.34	11450	-32.23	20230412	6670	16.34	20231026	11450	-32.23	20230412	6670	16.34	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
62	20231219	120826	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7760	40	2	0.52	508136210	65519	51.27	7700	7790	7670	10030	5410	7720	7755.56	1.12	0	15385	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2949	8.26	1.15	12	0.17	939.00	6728.00	11450	20230412	-32.23	6670	20231026	16.34	11450	-32.23	20230412	6670	16.34	20231026	11450	-32.23	20230412	6670	16.34	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
63	20231219	110823	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	60	2	0.78	408610190	52714	41.25	7700	7790	7670	10030	5410	7720	7751.45	1.12	0	13590	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2956	8.29	1.16	12	0.14	939.00	6728.00	11450	20230412	-32.05	6670	20231026	16.64	11450	-32.05	20230412	6670	16.64	20231026	11450	-32.05	20230412	6670	16.64	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
64	20231219	100820	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	30	2	0.39	230703210	29836	23.35	7700	7790	7670	10030	5410	7720	7732.38	1.12	0	6536	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2945	8.25	1.15	12	0.08	939.00	6728.00	11450	20230412	-32.31	6670	20231026	16.19	11450	-32.31	20230412	6670	16.19	20231026	11450	-32.31	20230412	6670	16.19	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
65	20231219	090816	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	10	2	0.13	30085420	3890	3.04	7700	7790	7700	10030	5410	7720	7734.04	1.12	0	917	7893	7806	7703	7616	7513	7755	7565	380	2310	1000	5710	10	1	38000000	2937	8.23	1.15	12	0.01	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	11450	-32.49	20230412	6670	15.89	20231026	11450	-32.49	20230412	6670	15.89	20231026	2.74	N	138490	1000	380 억	427161	N	N	1	N	N
66	20231218	160816	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7720	60	2	0.78	969098000	125693	68.90	7730	7790	7600	9950	5370	7660	7709.98	1.07	0	21184	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2934	8.22	1.15	12	0.33	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	11450	-32.58	20230412	6670	15.74	20231026	11450	-32.58	20230412	6670	15.74	20231026	2.72	N	138490	1000	380 억	404985	N	N	1	N	N
67	20231218	150820	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	90	2	1.17	907816830	117769	64.55	7730	7790	7600	9950	5370	7660	7708.45	1.07	0	19976	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2945	8.25	1.15	12	0.31	939.00	6728.00	11450	20230412	-32.31	6670	20231026	16.19	11450	-32.31	20230412	6670	16.19	20231026	11450	-32.31	20230412	6670	16.19	20231026	2.72	N	138490	1000	380 억	404985	N	N	9	N	N
68	20231218	140815	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	70	2	0.91	656057960	85309	46.76	7730	7770	7600	9950	5370	7660	7690.37	1.07	0	12698	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2937	8.23	1.15	12	0.22	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	11450	-32.49	20230412	6670	15.89	20231026	11450	-32.49	20230412	6670	15.89	20231026	2.72	N	138490	1000	380 억	404985	N	N	9	N	N
69	20231218	130816	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	10	2	0.13	576548830	74968	41.09	7730	7770	7600	9950	5370	7660	7690.60	1.07	0	9841	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2915	8.17	1.14	12	0.20	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.72	N	138490	1000	380 억	404985	N	N	9	N	N
70	20231218	120810	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7710	50	2	0.65	450057000	58490	32.06	7730	7770	7600	9950	5370	7660	7694.60	1.07	0	1983	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2930	8.21	1.15	12	0.15	939.00	6728.00	11450	20230412	-32.66	6670	20231026	15.59	11450	-32.66	20230412	6670	15.59	20231026	11450	-32.66	20230412	6670	15.59	20231026	2.72	N	138490	1000	380 억	404985	N	N	9	N	N
71	20231218	110814	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7740	80	2	1.04	323025750	42064	23.06	7730	7770	7600	9950	5370	7660	7679.39	1.07	0	2482	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2941	8.24	1.15	12	0.11	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	11450	-32.40	20230412	6670	16.04	20231026	11450	-32.40	20230412	6670	16.04	20231026	2.72	N	138490	1000	380 억	404985	N	N	9	N	N
72	20231218	100812	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	30	2	0.39	204415160	26720	14.65	7730	7730	7600	9950	5370	7660	7650.27	1.07	0	1271	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2922	8.19	1.14	12	0.07	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.72	N	138490	1000	380 억	404985	N	N	9	N	N
73	20231218	090810	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	-40	5	-0.52	54668130	7127	3.91	7730	7730	7620	9950	5370	7660	7670.57	1.07	0	-3837	7900	7780	7680	7560	7460	7840	7620	380	2290	1000	5660	10	1	38000000	2896	8.12	1.13	12	0.02	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	11450	-33.45	20230412	6670	14.24	20231026	11450	-33.45	20230412	6670	14.24	20231026	2.72	N	138490	1000	380 억	404985	N	N	9	N	N
74	20231215	160811	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	60	2	0.79	1394281520	181065	22.86	7620	7800	7580	9880	5320	7600	7700.47	1.02	0	9852	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2911	8.16	1.14	12	0.48	939.00	6728.00	11450	20230412	-33.10	6670	20231026	14.84	11450	-33.10	20230412	6670	14.84	20231026	11450	-33.10	20230412	6670	14.84	20231026	2.74	N	138490	1000	380 억	387224	N	N	9	N	N
75	20231215	150815	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	20	2	0.26	1336029850	173439	21.89	7620	7800	7580	9880	5320	7600	7703.17	1.02	0	9607	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2896	8.12	1.13	12	0.46	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	11450	-33.45	20230412	6670	14.24	20231026	11450	-33.45	20230412	6670	14.24	20231026	2.74	N	138490	1000	380 억	387224	N	N	0	N	N
76	20231215	140815	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7640	40	2	0.53	1213478160	157367	19.86	7620	7800	7580	9880	5320	7600	7711.13	1.02	0	9611	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2903	8.14	1.14	12	0.41	939.00	6728.00	11450	20230412	-33.28	6670	20231026	14.54	11450	-33.28	20230412	6670	14.54	20231026	11450	-33.28	20230412	6670	14.54	20231026	2.74	N	138490	1000	380 억	387224	N	N	0	N	N
77	20231215	130809	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	60	2	0.79	1100562660	142611	18.00	7620	7800	7580	9880	5320	7600	7717.24	1.02	0	12055	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2911	8.16	1.14	12	0.38	939.00	6728.00	11450	20230412	-33.10	6670	20231026	14.84	11450	-33.10	20230412	6670	14.84	20231026	11450	-33.10	20230412	6670	14.84	20231026	2.74	N	138490	1000	380 억	387224	N	N	0	N	N
78	20231215	120810	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7710	110	2	1.45	986259040	127727	16.12	7620	7800	7580	9880	5320	7600	7721.62	1.02	0	13931	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2930	8.21	1.15	12	0.34	939.00	6728.00	11450	20230412	-32.66	6670	20231026	15.59	11450	-32.66	20230412	6670	15.59	20231026	11450	-32.66	20230412	6670	15.59	20231026	2.74	N	138490	1000	380 억	387224	N	N	0	N	N
79	20231215	110805	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	130	2	1.71	858256250	111160	14.03	7620	7800	7580	9880	5320	7600	7720.91	1.02	0	14869	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2937	8.23	1.15	12	0.29	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	11450	-32.49	20230412	6670	15.89	20231026	11450	-32.49	20230412	6670	15.89	20231026	2.74	N	138490	1000	380 억	387224	N	N	0	N	N
80	20231215	100810	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	170	2	2.24	631010220	81818	10.33	7620	7800	7580	9880	5320	7600	7712.36	1.02	0	11981	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2953	8.27	1.15	12	0.22	939.00	6728.00	11450	20230412	-32.14	6670	20231026	16.49	11450	-32.14	20230412	6670	16.49	20231026	11450	-32.14	20230412	6670	16.49	20231026	2.74	N	138490	1000	380 억	387224	N	N	0	N	N
81	20231215	090813	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	70	2	0.92	140389290	18365	2.32	7620	7710	7580	9880	5320	7600	7644.39	1.02	0	4034	8420	8010	7750	7340	7080	8215	7545	380	2280	1000	5620	10	1	38000000	2915	8.17	1.14	12	0.05	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.74	N	138490	1000	380 억	387224	N	N	0	N	N
82	20231214	160807	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	130	2	1.74	6133614930	789239	643.71	7550	8160	7490	9710	5230	7470	7771.58	1.14	0	-35917	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2888	8.09	1.13	12	2.08	939.00	6728.00	11450	20230412	-33.62	6670	20231026	13.94	11450	-33.62	20230412	6670	13.94	20231026	11450	-33.62	20230412	6670	13.94	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
83	20231214	150835	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	160	2	2.14	5990178840	770379	628.33	7550	8160	7490	9710	5230	7470	7775.63	1.14	0	-35454	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2899	8.13	1.13	12	2.03	939.00	6728.00	11450	20230412	-33.36	6670	20231026	14.39	11450	-33.36	20230412	6670	14.39	20231026	11450	-33.36	20230412	6670	14.39	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
84	20231214	140813	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	230	2	3.08	5702799530	732793	597.67	7550	8160	7490	9710	5230	7470	7782.28	1.14	0	-33435	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2926	8.20	1.14	12	1.93	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
85	20231214	130833	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7550	80	2	1.07	540772540	71731	58.50	7550	7580	7490	9710	5230	7470	7538.90	1.14	0	-6876	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2869	8.04	1.12	12	0.19	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
86	20231214	120845	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	70	2	0.94	490889960	65120	53.11	7550	7580	7490	9710	5230	7470	7538.24	1.14	0	-7032	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2865	8.03	1.12	12	0.17	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
87	20231214	110815	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	70	2	0.94	293940080	38950	31.77	7550	7580	7490	9710	5230	7470	7546.60	1.14	0	-2131	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2865	8.03	1.12	12	0.10	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
88	20231214	100800	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7550	80	2	1.07	199600250	26459	21.58	7550	7580	7490	9710	5230	7470	7543.76	1.14	0	-713	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2869	8.04	1.12	12	0.07	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
89	20231214	090740	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	70	2	0.94	41846880	5548	4.52	7550	7580	7500	9710	5230	7470	7542.70	1.14	0	-67	7736	7602	7506	7372	7276	7555	7325	380	2240	1000	5520	10	1	38000000	2865	8.03	1.12	12	0.01	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.73	N	138490	1000	380 억	433542	N	N	0	N	N
90	20231213	160805	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	-30	5	-0.40	919308550	122417	91.54	7480	7640	7410	9750	5250	7500	7509.65	1.20	0	-21037	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2839	7.96	1.11	12	0.32	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	11450	-34.76	20230412	6670	11.99	20231026	11450	-34.76	20230412	6670	11.99	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
91	20231213	150823	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7520	20	2	0.27	871479260	116021	86.76	7480	7640	7410	9750	5250	7500	7511.39	1.20	0	-20945	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2858	8.01	1.12	12	0.31	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
92	20231213	140822	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	40	2	0.53	704676530	93818	70.15	7480	7640	7410	9750	5250	7500	7511.10	1.20	0	-19548	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2865	8.03	1.12	12	0.25	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
93	20231213	130824	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	80	2	1.07	556815790	74271	55.54	7480	7640	7410	9750	5250	7500	7497.08	1.20	0	-15183	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2880	8.07	1.13	12	0.20	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	11450	-33.80	20230412	6670	13.64	20231026	11450	-33.80	20230412	6670	13.64	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
94	20231213	120821	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7520	20	2	0.27	356184840	47744	35.70	7480	7520	7410	9750	5250	7500	7460.31	1.20	0	-13177	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2858	8.01	1.12	12	0.13	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
95	20231213	110823	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	-50	5	-0.67	254519620	34189	25.56	7480	7520	7410	9750	5250	7500	7444.49	1.20	0	-11612	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2831	7.93	1.11	12	0.09	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
96	20231213	100827	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	-50	5	-0.67	133546640	17903	13.39	7480	7520	7420	9750	5250	7500	7459.46	1.20	0	-6305	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2831	7.93	1.11	12	0.05	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
97	20231213	090815	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	10	2	0.13	48264340	6450	4.82	7480	7520	7440	9750	5250	7500	7482.84	1.20	0	-4430	7640	7570	7430	7360	7220	7605	7395	380	2250	1000	5550	10	1	38000000	2854	8.00	1.12	12	0.02	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	11450	-34.41	20230412	6670	12.59	20231026	11450	-34.41	20230412	6670	12.59	20231026	2.73	N	138490	1000	380 억	454692	N	N	0	N	N
98	20231212	160748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7500	170	2	2.32	988838030	133119	238.05	7290	7500	7290	9520	5140	7330	7427.97	1.22	0	-9260	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2850	7.99	1.11	12	0.35	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
99	20231212	150756	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7490	160	2	2.18	923025220	124339	222.35	7290	7500	7290	9520	5140	7330	7423.46	1.22	0	-8313	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2846	7.98	1.11	12	0.33	939.00	6728.00	11450	20230412	-34.59	6670	20231026	12.29	11450	-34.59	20230412	6670	12.29	20231026	11450	-34.59	20230412	6670	12.29	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
100	20231212	140714	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	120	2	1.64	777235010	104866	187.53	7290	7500	7290	9520	5140	7330	7411.70	1.22	0	-7822	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2831	7.93	1.11	12	0.28	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
101	20231212	130716	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7480	150	2	2.05	678724590	91676	163.94	7290	7500	7290	9520	5140	7330	7403.51	1.22	0	-8878	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2842	7.97	1.11	12	0.24	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	11450	-34.67	20230412	6670	12.14	20231026	11450	-34.67	20230412	6670	12.14	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
102	20231212	120709	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	140	2	1.91	523469650	70895	126.78	7290	7470	7290	9520	5140	7330	7383.73	1.22	0	-8273	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2839	7.96	1.11	12	0.19	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	11450	-34.76	20230412	6670	11.99	20231026	11450	-34.76	20230412	6670	11.99	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
103	20231212	110720	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7360	30	2	0.41	399209330	54123	96.78	7290	7430	7290	9520	5140	7330	7375.96	1.22	0	-13568	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2797	7.84	1.09	12	0.14	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	11450	-35.72	20230412	6670	10.34	20231026	11450	-35.72	20230412	6670	10.34	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
104	20231212	100748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	50	2	0.68	178752330	24246	43.36	7290	7430	7290	9520	5140	7330	7372.45	1.22	0	-4136	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2804	7.86	1.10	12	0.06	939.00	6728.00	11450	20230412	-35.55	6670	20231026	10.64	11450	-35.55	20230412	6670	10.64	20231026	11450	-35.55	20230412	6670	10.64	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
105	20231212	090748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7290	-40	5	-0.55	8946780	1227	2.19	7290	7340	7290	9520	5140	7330	7291.59	1.22	0	-52	7483	7406	7323	7246	7163	7445	7285	380	2190	1000	5420	10	1	38000000	2770	7.76	1.08	12	0.00	939.00	6728.00	11450	20230412	-36.33	6670	20231026	9.30	11450	-36.33	20230412	6670	9.30	20231026	11450	-36.33	20230412	6670	9.30	20231026	2.75	N	138490	1000	380 억	465350	N	N	0	N	N
106	20231211	160751	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7330	60	2	0.83	409128330	55820	120.18	7270	7400	7240	9450	5090	7270	7329.42	1.22	-6697	-3619	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2785	7.81	1.09	12	0.15	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	11450	-35.98	20230412	6670	9.90	20231026	11450	-35.98	20230412	6670	9.90	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
107	20231211	150748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7330	60	2	0.83	369666630	50433	108.58	7270	7400	7240	9450	5090	7270	7329.86	1.22	-6697	-3002	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2785	7.81	1.09	12	0.13	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	11450	-35.98	20230412	6670	9.90	20231026	11450	-35.98	20230412	6670	9.90	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
108	20231211	140748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7320	50	2	0.69	337540560	46045	99.14	7270	7400	7240	9450	5090	7270	7330.67	1.22	-6697	-2152	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2782	7.80	1.09	12	0.12	939.00	6728.00	11450	20230412	-36.07	6670	20231026	9.75	11450	-36.07	20230412	6670	9.75	20231026	11450	-36.07	20230412	6670	9.75	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
109	20231211	130749	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7340	70	2	0.96	276847260	37761	81.30	7270	7400	7240	9450	5090	7270	7331.57	1.22	-6697	750	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2789	7.82	1.09	12	0.10	939.00	6728.00	11450	20230412	-35.90	6670	20231026	10.04	11450	-35.90	20230412	6670	10.04	20231026	11450	-35.90	20230412	6670	10.04	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
110	20231211	120748	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7340	70	2	0.96	261744940	35703	76.87	7270	7400	7240	9450	5090	7270	7331.17	1.22	-6697	1091	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2789	7.82	1.09	12	0.09	939.00	6728.00	11450	20230412	-35.90	6670	20231026	10.04	11450	-35.90	20230412	6670	10.04	20231026	11450	-35.90	20230412	6670	10.04	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
111	20231211	110745	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7360	90	2	1.24	228474370	31161	67.09	7270	7400	7240	9450	5090	7270	7332.06	1.22	-6697	2093	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2797	7.84	1.09	12	0.08	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	11450	-35.72	20230412	6670	10.34	20231026	11450	-35.72	20230412	6670	10.34	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
112	20231211	100744	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7350	80	2	1.10	183110030	25004	53.83	7270	7390	7240	9450	5090	7270	7323.23	1.22	-6697	4804	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2793	7.83	1.09	12	0.07	939.00	6728.00	11450	20230412	-35.81	6670	20231026	10.19	11450	-35.81	20230412	6670	10.19	20231026	11450	-35.81	20230412	6670	10.19	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
113	20231211	090744	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7310	40	2	0.55	49627350	6816	14.68	7270	7320	7240	9450	5090	7270	7281.01	1.22	-6697	2156	7390	7330	7230	7170	7070	7360	7200	380	2180	1000	5370	10	1	38000000	2778	7.78	1.09	12	0.02	939.00	6728.00	11450	20230412	-36.16	6670	20231026	9.60	11450	-36.16	20230412	6670	9.60	20231026	11450	-36.16	20230412	6670	9.60	20231026	2.75	N	138490	1000	380 억	462439	N	N	0	N	N
114	20231208	160736	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7270	70	2	0.97	334511290	46444	116.25	7210	7290	7130	9360	5040	7200	7202.43	1.22	0	2669	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2763	7.74	1.08	12	0.12	939.00	6728.00	11450	20230412	-36.51	6670	20231026	9.00	11450	-36.51	20230412	6670	9.00	20231026	11450	-36.51	20230412	6670	9.00	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
115	20231208	150739	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7280	80	2	1.11	319857140	44425	111.19	7210	7290	7130	9360	5040	7200	7199.94	1.22	0	3025	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2766	7.75	1.08	12	0.12	939.00	6728.00	11450	20230412	-36.42	6670	20231026	9.15	11450	-36.42	20230412	6670	9.15	20231026	11450	-36.42	20230412	6670	9.15	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
116	20231208	140738	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7220	20	2	0.28	257695940	35847	89.72	7210	7270	7130	9360	5040	7200	7188.77	1.22	0	4304	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2744	7.69	1.07	12	0.09	939.00	6728.00	11450	20230412	-36.94	6670	20231026	8.25	11450	-36.94	20230412	6670	8.25	20231026	11450	-36.94	20230412	6670	8.25	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
117	20231208	130738	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7190	-10	5	-0.14	235426960	32753	81.98	7210	7270	7130	9360	5040	7200	7187.95	1.22	0	3095	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2732	7.66	1.07	12	0.09	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
118	20231208	120735	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7240	40	2	0.56	215595670	30001	75.09	7210	7270	7130	9360	5040	7200	7186.28	1.22	0	3991	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2751	7.71	1.08	12	0.08	939.00	6728.00	11450	20230412	-36.77	6670	20231026	8.55	11450	-36.77	20230412	6670	8.55	20231026	11450	-36.77	20230412	6670	8.55	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
119	20231208	110732	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7240	40	2	0.56	200382170	27897	69.82	7210	7270	7130	9360	5040	7200	7182.93	1.22	0	4126	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2751	7.71	1.08	12	0.07	939.00	6728.00	11450	20230412	-36.77	6670	20231026	8.55	11450	-36.77	20230412	6670	8.55	20231026	11450	-36.77	20230412	6670	8.55	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
120	20231208	100741	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7250	50	2	0.69	178256770	24838	62.17	7210	7270	7130	9360	5040	7200	7176.78	1.22	0	4364	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2755	7.72	1.08	12	0.07	939.00	6728.00	11450	20230412	-36.68	6670	20231026	8.70	11450	-36.68	20230412	6670	8.70	20231026	11450	-36.68	20230412	6670	8.70	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
121	20231208	090731	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7230	30	2	0.42	4877370	676	1.69	7210	7230	7210	9360	5040	7200	7215.04	1.22	0	-36	7280	7240	7200	7160	7120	7220	7140	380	2160	1000	5320	10	1	38000000	2747	7.70	1.07	12	0.00	939.00	6728.00	11450	20230412	-36.86	6670	20231026	8.40	11450	-36.86	20230412	6670	8.40	20231026	11450	-36.86	20230412	6670	8.40	20231026	2.75	N	138490	1000	380 억	462439	N	N	16	N	N
122	20231207	160734	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7200	-40	5	-0.55	286263520	39804	96.24	7240	7240	7160	9410	5070	7240	7191.80	1.25	0	-10688	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2736	7.67	1.07	12	0.10	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	11450	-37.12	20230412	6670	7.95	20231026	11450	-37.12	20230412	6670	7.95	20231026	2.75	N	138490	1000	380 억	473298	N	N	16	N	N
123	20231207	150735	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7200	-40	5	-0.55	276319250	38423	92.90	7240	7240	7160	9410	5070	7240	7191.51	1.25	0	-10273	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2736	7.67	1.07	12	0.10	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	11450	-37.12	20230412	6670	7.95	20231026	11450	-37.12	20230412	6670	7.95	20231026	2.75	N	138490	1000	380 억	473298	N	N	43	N	N
124	20231207	140730	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7210	-30	5	-0.41	254182550	35348	85.46	7240	7240	7160	9410	5070	7240	7190.86	1.25	0	-8757	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2740	7.68	1.07	12	0.09	939.00	6728.00	11450	20230412	-37.03	6670	20231026	8.10	11450	-37.03	20230412	6670	8.10	20231026	11450	-37.03	20230412	6670	8.10	20231026	2.75	N	138490	1000	380 억	473298	N	N	43	N	N
125	20231207	130730	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7230	-10	5	-0.14	220951110	30743	74.33	7240	7240	7160	9410	5070	7240	7187.04	1.25	0	-8198	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2747	7.70	1.07	12	0.08	939.00	6728.00	11450	20230412	-36.86	6670	20231026	8.40	11450	-36.86	20230412	6670	8.40	20231026	11450	-36.86	20230412	6670	8.40	20231026	2.75	N	138490	1000	380 억	473298	N	N	43	N	N
126	20231207	120733	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7190	-50	5	-0.69	170482850	23738	57.39	7240	7240	7160	9410	5070	7240	7181.85	1.25	0	-8733	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2732	7.66	1.07	12	0.06	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.75	N	138490	1000	380 억	473298	N	N	43	N	N
127	20231207	110728	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7190	-50	5	-0.69	118681650	16524	39.95	7240	7240	7170	9410	5070	7240	7182.38	1.25	0	-7368	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2732	7.66	1.07	12	0.04	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.75	N	138490	1000	380 억	473298	N	N	43	N	N
128	20231207	100726	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7180	-60	5	-0.83	85003960	11832	28.61	7240	7240	7170	9410	5070	7240	7184.24	1.25	0	-5740	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2728	7.65	1.07	12	0.03	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	11450	-37.29	20230412	6670	7.65	20231026	11450	-37.29	20230412	6670	7.65	20231026	2.75	N	138490	1000	380 억	473298	N	N	43	N	N
129	20231207	090733	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7230	-10	5	-0.14	26917590	3745	9.05	7240	7240	7180	9410	5070	7240	7187.61	1.25	0	-1844	7320	7280	7200	7160	7080	7300	7180	380	2170	1000	5350	10	1	38000000	2747	7.70	1.07	12	0.01	939.00	6728.00	11450	20230412	-36.86	6670	20231026	8.40	11450	-36.86	20230412	6670	8.40	20231026	11450	-36.86	20230412	6670	8.40	20231026	2.75	N	138490	1000	380 억	473298	N	N	43	N	N
130	20231206	160722	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7240	50	2	0.70	294534560	41023	47.49	7170	7240	7120	9340	5040	7190	7179.74	1.26	0	-6794	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2751	7.71	1.08	12	0.11	939.00	6728.00	11450	20230412	-36.77	6670	20231026	8.55	11450	-36.77	20230412	6670	8.55	20231026	11450	-36.77	20230412	6670	8.55	20231026	2.73	N	138490	1000	380 억	479699	N	N	43	N	N
131	20231206	150734	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7240	50	2	0.70	276363490	38512	44.59	7170	7240	7120	9340	5040	7190	7176.04	1.26	0	-5928	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2751	7.71	1.08	12	0.10	939.00	6728.00	11450	20230412	-36.77	6670	20231026	8.55	11450	-36.77	20230412	6670	8.55	20231026	11450	-36.77	20230412	6670	8.55	20231026	2.73	N	138490	1000	380 억	479699	N	N	30	N	N
132	20231206	140732	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7220	30	2	0.42	243528610	33959	39.32	7170	7240	7120	9340	5040	7190	7171.25	1.26	0	-4123	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2744	7.69	1.07	12	0.09	939.00	6728.00	11450	20230412	-36.94	6670	20231026	8.25	11450	-36.94	20230412	6670	8.25	20231026	11450	-36.94	20230412	6670	8.25	20231026	2.73	N	138490	1000	380 억	479699	N	N	30	N	N
133	20231206	130724	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7220	30	2	0.42	219661340	30655	35.49	7170	7230	7120	9340	5040	7190	7165.60	1.26	0	-3563	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2744	7.69	1.07	12	0.08	939.00	6728.00	11450	20230412	-36.94	6670	20231026	8.25	11450	-36.94	20230412	6670	8.25	20231026	11450	-36.94	20230412	6670	8.25	20231026	2.73	N	138490	1000	380 억	479699	N	N	30	N	N
134	20231206	120721	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7190	0	3	0.00	195823770	27347	31.66	7170	7210	7120	9340	5040	7190	7160.70	1.26	0	-3593	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2732	7.66	1.07	12	0.07	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.73	N	138490	1000	380 억	479699	N	N	30	N	N
135	20231206	110735	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7180	-10	5	-0.14	163924320	22910	26.52	7170	7210	7120	9340	5040	7190	7155.14	1.26	0	-5109	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2728	7.65	1.07	12	0.06	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	11450	-37.29	20230412	6670	7.65	20231026	11450	-37.29	20230412	6670	7.65	20231026	2.73	N	138490	1000	380 억	479699	N	N	30	N	N
136	20231206	100725	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7150	-40	5	-0.56	112081120	15674	18.15	7170	7210	7120	9340	5040	7190	7150.77	1.26	0	-4878	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2717	7.61	1.06	12	0.04	939.00	6728.00	11450	20230412	-37.55	6670	20231026	7.20	11450	-37.55	20230412	6670	7.20	20231026	11450	-37.55	20230412	6670	7.20	20231026	2.73	N	138490	1000	380 억	479699	N	N	30	N	N
137	20231206	090728	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7190	0	3	0.00	14686500	2048	2.37	7170	7210	7160	9340	5040	7190	7171.14	1.26	0	-177	7383	7286	7223	7126	7063	7255	7095	380	2150	1000	5320	10	1	38000000	2732	7.66	1.07	12	0.01	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.73	N	138490	1000	380 억	479699	N	N	30	N	N
138	20231205	160731	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7190	-90	5	-1.24	617432850	85294	102.81	7230	7320	7160	9460	5100	7280	7238.99	1.28	0	-2820	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2732	7.66	1.07	12	0.22	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.69	N	138490	1000	380 억	487079	N	N	30	N	N
139	20231205	150726	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7220	-60	5	-0.82	578643750	79903	96.31	7230	7320	7160	9460	5100	7280	7241.83	1.28	0	-1128	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2744	7.69	1.07	12	0.21	939.00	6728.00	11450	20230412	-36.94	6670	20231026	8.25	11450	-36.94	20230412	6670	8.25	20231026	11450	-36.94	20230412	6670	8.25	20231026	2.69	N	138490	1000	380 억	487079	N	N	2	N	N
140	20231205	140728	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7260	-20	5	-0.27	428814480	59169	71.32	7230	7320	7160	9460	5100	7280	7247.28	1.28	0	4949	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2759	7.73	1.08	12	0.16	939.00	6728.00	11450	20230412	-36.59	6670	20231026	8.85	11450	-36.59	20230412	6670	8.85	20231026	11450	-36.59	20230412	6670	8.85	20231026	2.69	N	138490	1000	380 억	487079	N	N	2	N	N
141	20231205	130725	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7310	30	2	0.41	341750030	47217	56.91	7230	7310	7160	9460	5100	7280	7237.86	1.28	0	7600	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2778	7.78	1.09	12	0.12	939.00	6728.00	11450	20230412	-36.16	6670	20231026	9.60	11450	-36.16	20230412	6670	9.60	20231026	11450	-36.16	20230412	6670	9.60	20231026	2.69	N	138490	1000	380 억	487079	N	N	2	N	N
142	20231205	120721	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7270	-10	5	-0.14	300201150	41520	50.05	7230	7290	7160	9460	5100	7280	7230.28	1.28	0	7055	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2763	7.74	1.08	12	0.11	939.00	6728.00	11450	20230412	-36.51	6670	20231026	9.00	11450	-36.51	20230412	6670	9.00	20231026	11450	-36.51	20230412	6670	9.00	20231026	2.69	N	138490	1000	380 억	487079	N	N	2	N	N
143	20231205	110723	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7270	-10	5	-0.14	246248780	34085	41.09	7230	7290	7160	9460	5100	7280	7224.55	1.28	0	4891	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2763	7.74	1.08	12	0.09	939.00	6728.00	11450	20230412	-36.51	6670	20231026	9.00	11450	-36.51	20230412	6670	9.00	20231026	11450	-36.51	20230412	6670	9.00	20231026	2.69	N	138490	1000	380 억	487079	N	N	2	N	N
144	20231205	100726	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7240	-40	5	-0.55	160192650	22211	26.77	7230	7280	7160	9460	5100	7280	7212.31	1.28	0	-525	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2751	7.71	1.08	12	0.06	939.00	6728.00	11450	20230412	-36.77	6670	20231026	8.55	11450	-36.77	20230412	6670	8.55	20231026	11450	-36.77	20230412	6670	8.55	20231026	2.69	N	138490	1000	380 억	487079	N	N	2	N	N
145	20231205	090721	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7250	-30	5	-0.41	22300860	3082	3.71	7230	7280	7230	9460	5100	7280	7235.84	1.28	0	-868	7413	7346	7303	7236	7193	7325	7215	380	2180	1000	5380	10	1	38000000	2755	7.72	1.08	12	0.01	939.00	6728.00	11450	20230412	-36.68	6670	20231026	8.70	11450	-36.68	20230412	6670	8.70	20231026	11450	-36.68	20230412	6670	8.70	20231026	2.69	N	138490	1000	380 억	487079	N	N	2	N	N
146	20231204	160718	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7280	-90	5	-1.22	603242410	82732	86.77	7370	7370	7260	9580	5160	7370	7291.53	1.35	0	-25647	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2766	7.75	1.08	12	0.22	939.00	6728.00	11450	20230412	-36.42	6670	20231026	9.15	11450	-36.42	20230412	6670	9.15	20231026	11450	-36.42	20230412	6670	9.15	20231026	2.68	N	138490	1000	380 억	513815	N	N	2	N	N
147	20231204	150722	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7270	-100	5	-1.36	544957280	74712	78.36	7370	7370	7260	9580	5160	7370	7294.11	1.35	0	-21946	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2763	7.74	1.08	12	0.20	939.00	6728.00	11450	20230412	-36.51	6670	20231026	9.00	11450	-36.51	20230412	6670	9.00	20231026	11450	-36.51	20230412	6670	9.00	20231026	2.68	N	138490	1000	380 억	513815	N	N	0	N	N
148	20231204	140716	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7280	-90	5	-1.22	465183250	63735	66.85	7370	7370	7270	9580	5160	7370	7298.71	1.35	0	-18993	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2766	7.75	1.08	12	0.17	939.00	6728.00	11450	20230412	-36.42	6670	20231026	9.15	11450	-36.42	20230412	6670	9.15	20231026	11450	-36.42	20230412	6670	9.15	20231026	2.68	N	138490	1000	380 억	513815	N	N	0	N	N
149	20231204	130716	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7300	-70	5	-0.95	400521350	54868	57.55	7370	7370	7270	9580	5160	7370	7299.73	1.35	0	-17371	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2774	7.77	1.09	12	0.14	939.00	6728.00	11450	20230412	-36.24	6670	20231026	9.45	11450	-36.24	20230412	6670	9.45	20231026	11450	-36.24	20230412	6670	9.45	20231026	2.68	N	138490	1000	380 억	513815	N	N	0	N	N
150	20231204	120716	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7290	-80	5	-1.09	325113750	44506	46.68	7370	7370	7270	9580	5160	7370	7304.94	1.35	0	-12764	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2770	7.76	1.08	12	0.12	939.00	6728.00	11450	20230412	-36.33	6670	20231026	9.30	11450	-36.33	20230412	6670	9.30	20231026	11450	-36.33	20230412	6670	9.30	20231026	2.68	N	138490	1000	380 억	513815	N	N	0	N	N
151	20231204	110718	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7330	-40	5	-0.54	284746100	38972	40.88	7370	7370	7270	9580	5160	7370	7306.43	1.35	0	-12218	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2785	7.81	1.09	12	0.10	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	11450	-35.98	20230412	6670	9.90	20231026	11450	-35.98	20230412	6670	9.90	20231026	2.68	N	138490	1000	380 억	513815	N	N	0	N	N
152	20231204	100718	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7300	-70	5	-0.95	207390340	28386	29.77	7370	7370	7270	9580	5160	7370	7306.08	1.35	0	-9353	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2774	7.77	1.09	12	0.07	939.00	6728.00	11450	20230412	-36.24	6670	20231026	9.45	11450	-36.24	20230412	6670	9.45	20231026	11450	-36.24	20230412	6670	9.45	20231026	2.68	N	138490	1000	380 억	513815	N	N	0	N	N
153	20231204	090716	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7300	-70	5	-0.95	87723520	11987	12.57	7370	7370	7300	9580	5160	7370	7318.22	1.35	0	-5755	7616	7492	7366	7242	7116	7555	7305	380	2210	1000	5450	10	1	38000000	2774	7.77	1.09	12	0.03	939.00	6728.00	11450	20230412	-36.24	6670	20231026	9.45	11450	-36.24	20230412	6670	9.45	20231026	11450	-36.24	20230412	6670	9.45	20231026	2.68	N	138490	1000	380 억	513815	N	N	0	N	N
154	20231201	160717	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	50	2	0.68	699990880	94865	138.52	7310	7490	7240	9510	5130	7320	7378.81	1.37	0	-5667	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2801	7.85	1.10	12	0.25	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N
155	20231201	150715	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	100	2	1.37	670258240	90842	132.64	7310	7490	7240	9510	5130	7320	7378.29	1.37	0	-6864	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2820	7.90	1.10	12	0.24	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	11450	-35.20	20230412	6670	11.24	20231026	11450	-35.20	20230412	6670	11.24	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N
156	20231201	140715	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	120	2	1.64	596202360	80841	118.04	7310	7490	7240	9510	5130	7320	7375.00	1.37	0	-9078	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2827	7.92	1.11	12	0.21	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	11450	-35.02	20230412	6670	11.54	20231026	11450	-35.02	20230412	6670	11.54	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N
157	20231201	130717	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	100	2	1.37	487600420	66222	96.69	7310	7490	7240	9510	5130	7320	7363.12	1.37	0	-9304	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2820	7.90	1.10	12	0.17	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	11450	-35.20	20230412	6670	11.24	20231026	11450	-35.20	20230412	6670	11.24	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N
158	20231201	120722	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7460	140	2	1.91	424829430	57736	84.30	7310	7490	7240	9510	5130	7320	7358.14	1.37	0	-7832	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2835	7.94	1.11	12	0.15	939.00	6728.00	11450	20230412	-34.85	6670	20231026	11.84	11450	-34.85	20230412	6670	11.84	20231026	11450	-34.85	20230412	6670	11.84	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N
159	20231201	110718	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7350	30	2	0.41	226052410	30945	45.18	7310	7390	7240	9510	5130	7320	7304.97	1.37	0	-2143	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2793	7.83	1.09	12	0.08	939.00	6728.00	11450	20230412	-35.81	6670	20231026	10.19	11450	-35.81	20230412	6670	10.19	20231026	11450	-35.81	20230412	6670	10.19	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N
160	20231201	100723	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7320	0	3	0.00	171359780	23491	34.30	7310	7380	7240	9510	5130	7320	7294.70	1.37	0	-2922	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2782	7.80	1.09	12	0.06	939.00	6728.00	11450	20230412	-36.07	6670	20231026	9.75	11450	-36.07	20230412	6670	9.75	20231026	11450	-36.07	20230412	6670	9.75	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N
161	20231201	090714	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7270	-50	5	-0.68	28423720	3898	5.69	7310	7320	7270	9510	5130	7320	7291.87	1.37	0	-3017	7473	7396	7353	7276	7233	7375	7255	380	2190	1000	5410	10	1	38000000	2763	7.74	1.08	12	0.01	939.00	6728.00	11450	20230412	-36.51	6670	20231026	9.00	11450	-36.51	20230412	6670	9.00	20231026	11450	-36.51	20230412	6670	9.00	20231026	2.70	N	138490	1000	380 억	519948	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History