KissMeData/007690/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	160239	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
3	20231229	150238	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
4	20231229	140237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
5	20231229	130238	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
6	20231229	120237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
7	20231229	110230	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
8	20231229	100231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
9	20231229	090231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40950	650	2	1.61	871340150	21460	42.93	40500	41050	40000	52300	28250	40300	40602.96	19.23	3589	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1732734	N	N	2	N	N
10	20231228	160230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40950	650	2	1.61	871258250	21458	42.92	40500	41050	40000	52300	28250	40300	40602.96	19.19	0	7446	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3690	4.96	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.76	N	007690	5000	450 억	1729145	N	N	2	N	N
11	20231228	150232	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40800	500	2	1.24	835487100	20583	41.17	40500	41050	40000	52300	28250	40300	40591.12	19.19	0	7297	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3676	4.95	0.42	12	0.23	8248.00	96721.00	58000	20230905	-29.66	35550	20231024	14.77	58000	-29.66	20230905	35550	14.77	20231024	58000	-29.66	20230905	35550	14.77	20231024	0.76	N	007690	5000	450 억	1729145	N	N	1	N	N
12	20231228	140231	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40850	550	2	1.36	638383150	15770	31.55	40500	40850	40000	52300	28250	40300	40480.86	19.19	0	4549	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3681	4.95	0.42	12	0.18	8248.00	96721.00	58000	20230905	-29.57	35550	20231024	14.91	58000	-29.57	20230905	35550	14.91	20231024	58000	-29.57	20230905	35550	14.91	20231024	0.76	N	007690	5000	450 억	1729145	N	N	1	N	N
13	20231228	130229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40600	300	2	0.74	422119100	10452	20.91	40500	40700	40000	52300	28250	40300	40386.44	19.19	0	1741	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3658	4.92	0.42	12	0.12	8248.00	96721.00	58000	20230905	-30.00	35550	20231024	14.21	58000	-30.00	20230905	35550	14.21	20231024	58000	-30.00	20230905	35550	14.21	20231024	0.76	N	007690	5000	450 억	1729145	N	N	1	N	N
14	20231228	120230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40650	350	2	0.87	347404950	8611	17.22	40500	40650	40000	52300	28250	40300	40344.32	19.19	0	960	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3663	4.93	0.42	12	0.10	8248.00	96721.00	58000	20230905	-29.91	35550	20231024	14.35	58000	-29.91	20230905	35550	14.35	20231024	58000	-29.91	20230905	35550	14.35	20231024	0.76	N	007690	5000	450 억	1729145	N	N	1	N	N
15	20231228	110230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40450	150	2	0.37	260689000	6471	12.94	40500	40550	40000	52300	28250	40300	40285.74	19.19	0	514	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3645	4.90	0.42	12	0.07	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.76	N	007690	5000	450 억	1729145	N	N	1	N	N
16	20231228	100229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40300	0	3	0.00	173758050	4320	8.64	40500	40550	40000	52300	28250	40300	40221.77	19.19	0	164	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3631	4.89	0.42	12	0.05	8248.00	96721.00	58000	20230905	-30.52	35550	20231024	13.36	58000	-30.52	20230905	35550	13.36	20231024	58000	-30.52	20230905	35550	13.36	20231024	0.76	N	007690	5000	450 억	1729145	N	N	1	N	N
17	20231228	090229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40200	-100	5	-0.25	11325100	281	0.56	40500	40500	40150	52300	28250	40300	40302.85	19.19	0	-137	42866	41582	40816	39532	38766	41200	39150	451	12000	5000	30620	50	1	9010616	3622	4.87	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.76	N	007690	5000	450 억	1729145	N	N	1	N	N
18	20231227	160229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40300	-1700	5	-4.05	2027577500	49971	310.80	42000	42100	40050	54600	29400	42000	40575.12	19.28	0	-2910	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3631	4.89	0.42	12	0.55	8248.00	96721.00	58000	20230905	-30.52	35550	20231024	13.36	58000	-30.52	20230905	35550	13.36	20231024	58000	-30.52	20230905	35550	13.36	20231024	0.76	N	007690	5000	450 억	1736801	N	N	1	N	N
19	20231227	150230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40150	-1850	5	-4.40	1866177750	45951	285.80	42000	42100	40150	54600	29400	42000	40612.34	19.28	0	-3161	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3618	4.87	0.42	12	0.51	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.76	N	007690	5000	450 억	1736801	N	N	0	N	N
20	20231227	140230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40450	-1550	5	-3.69	1217372900	29866	185.76	42000	42100	40400	54600	29400	42000	40761.16	19.28	0	-4973	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3645	4.90	0.42	12	0.33	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.76	N	007690	5000	450 억	1736801	N	N	0	N	N
21	20231227	130229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40500	-1500	5	-3.57	954418100	23368	145.34	42000	42100	40400	54600	29400	42000	40842.95	19.28	0	-5963	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3649	4.91	0.42	12	0.26	8248.00	96721.00	58000	20230905	-30.17	35550	20231024	13.92	58000	-30.17	20230905	35550	13.92	20231024	58000	-30.17	20230905	35550	13.92	20231024	0.76	N	007690	5000	450 억	1736801	N	N	0	N	N
22	20231227	120228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40450	-1550	5	-3.69	854523250	20900	129.99	42000	42100	40400	54600	29400	42000	40886.28	19.28	0	-5556	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3645	4.90	0.42	12	0.23	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.76	N	007690	5000	450 억	1736801	N	N	0	N	N
23	20231227	110230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40550	-1450	5	-3.45	697871700	17034	105.95	42000	42100	40500	54600	29400	42000	40969.34	19.28	0	-4230	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3654	4.92	0.42	12	0.19	8248.00	96721.00	58000	20230905	-30.09	35550	20231024	14.06	58000	-30.09	20230905	35550	14.06	20231024	58000	-30.09	20230905	35550	14.06	20231024	0.76	N	007690	5000	450 억	1736801	N	N	0	N	N
24	20231227	100230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40850	-1150	5	-2.74	486657950	11830	73.58	42000	42100	40750	54600	29400	42000	41137.61	19.28	0	-2789	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3681	4.95	0.42	12	0.13	8248.00	96721.00	58000	20230905	-29.57	35550	20231024	14.91	58000	-29.57	20230905	35550	14.91	20231024	58000	-29.57	20230905	35550	14.91	20231024	0.76	N	007690	5000	450 억	1736801	N	N	0	N	N
25	20231227	090230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42100	100	2	0.24	10277150	245	1.52	42000	42100	41800	54600	29400	42000	41947.55	19.28	0	-133	42800	42400	42100	41700	41400	42250	41550	451	12600	5000	31920	50	1	9010616	3793	5.10	0.44	12	0.00	8248.00	96721.00	58000	20230905	-27.41	35550	20231024	18.42	58000	-27.41	20230905	35550	18.42	20231024	58000	-27.41	20230905	35550	18.42	20231024	0.76	N	007690	5000	450 억	1736801	N	N	0	N	N
26	20231226	160230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42000	0	3	0.00	674958400	16078	107.69	42500	42500	41800	54600	29400	42000	41980.25	19.32	0	-4203	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3784	5.09	0.43	12	0.18	8248.00	96721.00	58000	20230905	-27.59	35550	20231024	18.14	58000	-27.59	20230905	35550	18.14	20231024	58000	-27.59	20230905	35550	18.14	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
27	20231226	150229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41900	-100	5	-0.24	590853400	14073	94.26	42500	42500	41850	54600	29400	42000	41984.89	19.32	0	-3586	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3775	5.08	0.43	12	0.16	8248.00	96721.00	58000	20230905	-27.76	35550	20231024	17.86	58000	-27.76	20230905	35550	17.86	20231024	58000	-27.76	20230905	35550	17.86	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
28	20231226	140230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41900	-100	5	-0.24	494747650	11779	78.89	42500	42500	41900	54600	29400	42000	42002.52	19.32	0	-2584	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3775	5.08	0.43	12	0.13	8248.00	96721.00	58000	20230905	-27.76	35550	20231024	17.86	58000	-27.76	20230905	35550	17.86	20231024	58000	-27.76	20230905	35550	17.86	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
29	20231226	130230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42000	0	3	0.00	394196950	9383	62.85	42500	42500	41900	54600	29400	42000	42011.82	19.32	0	-2186	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3784	5.09	0.43	12	0.10	8248.00	96721.00	58000	20230905	-27.59	35550	20231024	18.14	58000	-27.59	20230905	35550	18.14	20231024	58000	-27.59	20230905	35550	18.14	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
30	20231226	120230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41950	-50	5	-0.12	358596850	8535	57.17	42500	42500	41900	54600	29400	42000	42014.86	19.32	0	-2045	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3780	5.09	0.43	12	0.09	8248.00	96721.00	58000	20230905	-27.67	35550	20231024	18.00	58000	-27.67	20230905	35550	18.00	20231024	58000	-27.67	20230905	35550	18.00	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
31	20231226	110231	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42050	50	2	0.12	204376600	4862	32.57	42500	42500	41900	54600	29400	42000	42035.50	19.32	0	-1919	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3789	5.10	0.43	12	0.05	8248.00	96721.00	58000	20230905	-27.50	35550	20231024	18.28	58000	-27.50	20230905	35550	18.28	20231024	58000	-27.50	20230905	35550	18.28	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
32	20231226	100230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42100	100	2	0.24	149030550	3545	23.74	42500	42500	41900	54600	29400	42000	42039.65	19.32	0	-1490	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3793	5.10	0.44	12	0.04	8248.00	96721.00	58000	20230905	-27.41	35550	20231024	18.42	58000	-27.41	20230905	35550	18.42	20231024	58000	-27.41	20230905	35550	18.42	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
33	20231226	090230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42050	50	2	0.12	20249250	480	3.22	42500	42500	42050	54600	29400	42000	42185.94	19.32	0	-92	42466	42232	42066	41832	41666	42350	41950	451	12600	5000	31920	50	1	9010616	3789	5.10	0.43	12	0.01	8248.00	96721.00	58000	20230905	-27.50	35550	20231024	18.28	58000	-27.50	20230905	35550	18.28	20231024	58000	-27.50	20230905	35550	18.28	20231024	0.76	N	007690	5000	450 억	1740403	N	N	0	N	N
34	20231222	160227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42000	50	2	0.12	626634250	14898	58.50	41950	42300	41900	54500	29400	41950	42061.72	19.36	0	-4005	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3784	5.09	0.43	12	0.17	8248.00	96721.00	58000	20230905	-27.59	35550	20231024	18.14	58000	-27.59	20230905	35550	18.14	20231024	58000	-27.59	20230905	35550	18.14	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
35	20231222	150227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42000	50	2	0.12	569966850	13549	53.21	41950	42300	41900	54500	29400	41950	42067.08	19.36	0	-3731	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3784	5.09	0.43	12	0.15	8248.00	96721.00	58000	20230905	-27.59	35550	20231024	18.14	58000	-27.59	20230905	35550	18.14	20231024	58000	-27.59	20230905	35550	18.14	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
36	20231222	140227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42100	150	2	0.36	432364500	10278	40.36	41950	42300	41900	54500	29400	41950	42066.99	19.36	0	-2900	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3793	5.10	0.44	12	0.11	8248.00	96721.00	58000	20230905	-27.41	35550	20231024	18.42	58000	-27.41	20230905	35550	18.42	20231024	58000	-27.41	20230905	35550	18.42	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
37	20231222	130225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42100	150	2	0.36	325957800	7746	30.42	41950	42300	41900	54500	29400	41950	42080.79	19.36	0	-2592	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3793	5.10	0.44	12	0.09	8248.00	96721.00	58000	20230905	-27.41	35550	20231024	18.42	58000	-27.41	20230905	35550	18.42	20231024	58000	-27.41	20230905	35550	18.42	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
38	20231222	120226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42150	200	2	0.48	237154800	5641	22.15	41950	42300	41900	54500	29400	41950	42041.27	19.36	0	-2019	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3798	5.11	0.44	12	0.06	8248.00	96721.00	58000	20230905	-27.33	35550	20231024	18.57	58000	-27.33	20230905	35550	18.57	20231024	58000	-27.33	20230905	35550	18.57	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
39	20231222	110227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42100	150	2	0.36	207685000	4942	19.41	41950	42300	41900	54500	29400	41950	42024.48	19.36	0	-1677	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3793	5.10	0.44	12	0.05	8248.00	96721.00	58000	20230905	-27.41	35550	20231024	18.42	58000	-27.41	20230905	35550	18.42	20231024	58000	-27.41	20230905	35550	18.42	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
40	20231222	100226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42150	200	2	0.48	116953500	2783	10.93	41950	42250	41900	54500	29400	41950	42024.25	19.36	0	-1318	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3798	5.11	0.44	12	0.03	8248.00	96721.00	58000	20230905	-27.33	35550	20231024	18.57	58000	-27.33	20230905	35550	18.57	20231024	58000	-27.33	20230905	35550	18.57	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
41	20231222	090225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42250	300	2	0.72	19879900	473	1.86	41950	42250	41950	54500	29400	41950	42029.39	19.36	0	-296	43116	42532	42216	41632	41316	42375	41475	451	12550	5000	31880	50	1	9010616	3807	5.12	0.44	12	0.01	8248.00	96721.00	58000	20230905	-27.16	35550	20231024	18.85	58000	-27.16	20230905	35550	18.85	20231024	58000	-27.16	20230905	35550	18.85	20231024	0.67	N	007690	5000	450 억	1744052	N	N	0	N	N
42	20231221	160226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41950	-550	5	-1.29	1072268450	25427	25.42	42500	42800	41900	55200	29750	42500	42170.41	19.47	0	-11619	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3780	5.09	0.43	12	0.28	8248.00	96721.00	58000	20230905	-27.67	35550	20231024	18.00	58000	-27.67	20230905	35550	18.00	20231024	58000	-27.67	20230905	35550	18.00	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
43	20231221	150227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42000	-500	5	-1.18	885307850	20972	20.97	42500	42800	41900	55200	29750	42500	42213.72	19.47	0	-8235	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3784	5.09	0.43	12	0.23	8248.00	96721.00	58000	20230905	-27.59	35550	20231024	18.14	58000	-27.59	20230905	35550	18.14	20231024	58000	-27.59	20230905	35550	18.14	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
44	20231221	140225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42050	-450	5	-1.06	812968500	19251	19.25	42500	42800	41900	55200	29750	42500	42229.85	19.47	0	-7634	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3789	5.10	0.43	12	0.21	8248.00	96721.00	58000	20230905	-27.50	35550	20231024	18.28	58000	-27.50	20230905	35550	18.28	20231024	58000	-27.50	20230905	35550	18.28	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
45	20231221	130226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42100	-400	5	-0.94	726724550	17199	17.20	42500	42800	41900	55200	29750	42500	42253.80	19.47	0	-6173	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3793	5.10	0.44	12	0.19	8248.00	96721.00	58000	20230905	-27.41	35550	20231024	18.42	58000	-27.41	20230905	35550	18.42	20231024	58000	-27.41	20230905	35550	18.42	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
46	20231221	120226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42000	-500	5	-1.18	694082400	16424	16.42	42500	42800	41900	55200	29750	42500	42260.17	19.47	0	-5990	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3784	5.09	0.43	12	0.18	8248.00	96721.00	58000	20230905	-27.59	35550	20231024	18.14	58000	-27.59	20230905	35550	18.14	20231024	58000	-27.59	20230905	35550	18.14	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
47	20231221	110227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41950	-550	5	-1.29	583775800	13800	13.80	42500	42800	41900	55200	29750	42500	42302.51	19.47	0	-6226	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3780	5.09	0.43	12	0.15	8248.00	96721.00	58000	20230905	-27.67	35550	20231024	18.00	58000	-27.67	20230905	35550	18.00	20231024	58000	-27.67	20230905	35550	18.00	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
48	20231221	100224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42450	-50	5	-0.12	281890750	6643	6.64	42500	42800	42000	55200	29750	42500	42434.19	19.47	0	-2336	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3825	5.15	0.44	12	0.07	8248.00	96721.00	58000	20230905	-26.81	35550	20231024	19.41	58000	-26.81	20230905	35550	19.41	20231024	58000	-26.81	20230905	35550	19.41	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
49	20231221	090226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42050	-450	5	-1.06	43194200	1023	1.02	42500	42650	42000	55200	29750	42500	42221.44	19.47	0	-245	44233	43366	42333	41466	40433	43800	41900	451	12700	5000	32300	50	1	9010616	3789	5.10	0.43	12	0.01	8248.00	96721.00	58000	20230905	-27.50	35550	20231024	18.28	58000	-27.50	20230905	35550	18.28	20231024	58000	-27.50	20230905	35550	18.28	20231024	0.65	N	007690	5000	450 억	1754530	N	N	0	N	N
50	20231220	160226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42500	1900	2	4.68	4235491300	99550	635.61	41350	43200	41300	52700	28450	40600	42546.42	19.40	0	6706	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3830	5.15	0.44	12	1.10	8248.00	96721.00	58000	20230905	-26.72	35550	20231024	19.55	58000	-26.72	20230905	35550	19.55	20231024	58000	-26.72	20230905	35550	19.55	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
51	20231220	150237	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42550	1950	2	4.80	4014650050	94352	602.43	41350	43200	41300	52700	28450	40600	42549.71	19.40	0	6053	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3834	5.16	0.44	12	1.05	8248.00	96721.00	58000	20230905	-26.64	35550	20231024	19.69	58000	-26.64	20230905	35550	19.69	20231024	58000	-26.64	20230905	35550	19.69	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
52	20231220	140240	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42600	2000	2	4.93	3608035200	84804	541.46	41350	43200	41300	52700	28450	40600	42545.58	19.40	0	4130	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3839	5.16	0.44	12	0.94	8248.00	96721.00	58000	20230905	-26.55	35550	20231024	19.83	58000	-26.55	20230905	35550	19.83	20231024	58000	-26.55	20230905	35550	19.83	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
53	20231220	130238	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42600	2000	2	4.93	3137475650	73795	471.17	41350	43200	41300	52700	28450	40600	42516.10	19.40	0	4277	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3839	5.16	0.44	12	0.82	8248.00	96721.00	58000	20230905	-26.55	35550	20231024	19.83	58000	-26.55	20230905	35550	19.83	20231024	58000	-26.55	20230905	35550	19.83	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
54	20231220	120224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42500	1900	2	4.68	2912449100	68499	437.36	41350	43200	41300	52700	28450	40600	42518.13	19.40	0	4004	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3830	5.15	0.44	12	0.76	8248.00	96721.00	58000	20230905	-26.72	35550	20231024	19.55	58000	-26.72	20230905	35550	19.55	20231024	58000	-26.72	20230905	35550	19.55	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
55	20231220	110226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	42600	2000	2	4.93	2649679750	62323	397.92	41350	43200	41300	52700	28450	40600	42515.28	19.40	0	6041	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3839	5.16	0.44	12	0.69	8248.00	96721.00	58000	20230905	-26.55	35550	20231024	19.83	58000	-26.55	20230905	35550	19.83	20231024	58000	-26.55	20230905	35550	19.83	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
56	20231220	100225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	43100	2500	2	6.16	2110769950	49720	317.46	41350	43200	41300	52700	28450	40600	42453.14	19.40	0	6724	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3884	5.23	0.45	12	0.55	8248.00	96721.00	58000	20230905	-25.69	35550	20231024	21.24	58000	-25.69	20230905	35550	21.24	20231024	58000	-25.69	20230905	35550	21.24	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
57	20231220	090226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41850	1250	2	3.08	262508950	6314	40.31	41350	41900	41300	52700	28450	40600	41575.70	19.40	0	941	41733	41166	40783	40216	39833	40975	40025	451	12100	5000	30850	50	1	9010616	3771	5.07	0.43	12	0.07	8248.00	96721.00	58000	20230905	-27.84	35550	20231024	17.72	58000	-27.84	20230905	35550	17.72	20231024	58000	-27.84	20230905	35550	17.72	20231024	0.65	N	007690	5000	450 억	1747702	N	N	0	N	N
58	20231219	160226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40600	-450	5	-1.10	636299000	15662	57.92	41350	41350	40400	53300	28750	41050	40627.15	19.41	770	-5672	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3658	4.92	0.42	12	0.17	8248.00	96721.00	58000	20230905	-30.00	35550	20231024	14.21	58000	-30.00	20230905	35550	14.21	20231024	58000	-30.00	20230905	35550	14.21	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
59	20231219	150226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40550	-500	5	-1.22	508110200	12504	46.24	41350	41350	40400	53300	28750	41050	40635.81	19.41	770	-3268	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3654	4.92	0.42	12	0.14	8248.00	96721.00	58000	20230905	-30.09	35550	20231024	14.06	58000	-30.09	20230905	35550	14.06	20231024	58000	-30.09	20230905	35550	14.06	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
60	20231219	140226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40400	-650	5	-1.58	445643250	10960	40.53	41350	41350	40400	53300	28750	41050	40660.88	19.41	770	-2765	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3640	4.90	0.42	12	0.12	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
61	20231219	130226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40500	-550	5	-1.34	357087300	8771	32.44	41350	41350	40450	53300	28750	41050	40712.27	19.41	770	-2126	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3649	4.91	0.42	12	0.10	8248.00	96721.00	58000	20230905	-30.17	35550	20231024	13.92	58000	-30.17	20230905	35550	13.92	20231024	58000	-30.17	20230905	35550	13.92	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
62	20231219	120227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40500	-550	5	-1.34	286147250	7019	25.96	41350	41350	40500	53300	28750	41050	40767.52	19.41	770	-1770	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3649	4.91	0.42	12	0.08	8248.00	96721.00	58000	20230905	-30.17	35550	20231024	13.92	58000	-30.17	20230905	35550	13.92	20231024	58000	-30.17	20230905	35550	13.92	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
63	20231219	110227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40750	-300	5	-0.73	155996250	3812	14.10	41350	41350	40700	53300	28750	41050	40922.42	19.41	770	-1434	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3672	4.94	0.42	12	0.04	8248.00	96721.00	58000	20230905	-29.74	35550	20231024	14.63	58000	-29.74	20230905	35550	14.63	20231024	58000	-29.74	20230905	35550	14.63	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
64	20231219	100225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40850	-200	5	-0.49	86594750	2112	7.81	41350	41350	40850	53300	28750	41050	41001.30	19.41	770	-973	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3681	4.95	0.42	12	0.02	8248.00	96721.00	58000	20230905	-29.57	35550	20231024	14.91	58000	-29.57	20230905	35550	14.91	20231024	58000	-29.57	20230905	35550	14.91	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
65	20231219	090225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41350	300	2	0.73	1075100	26	0.10	41350	41350	41350	53300	28750	41050	41350.00	19.41	770	-10	42083	41566	41033	40516	39983	41825	40775	451	12250	5000	31190	50	1	9010616	3726	5.01	0.43	12	0.00	8248.00	96721.00	58000	20230905	-28.71	35550	20231024	16.32	58000	-28.71	20230905	35550	16.32	20231024	58000	-28.71	20230905	35550	16.32	20231024	0.64	N	007690	5000	450 억	1749242	N	N	6	N	N
66	20231218	160226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41050	1000	2	2.50	1110500300	27036	133.62	40500	41550	40500	52000	28050	40050	41074.88	19.32	596	5407	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3699	4.98	0.42	12	0.30	8248.00	96721.00	58000	20230905	-29.22	35550	20231024	15.47	58000	-29.22	20230905	35550	15.47	20231024	58000	-29.22	20230905	35550	15.47	20231024	0.63	N	007690	5000	450 억	1740731	N	N	6	N	N
67	20231218	150225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41200	1150	2	2.87	1053210300	25642	126.73	40500	41550	40500	52000	28050	40050	41073.64	19.32	596	5250	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3712	5.00	0.43	12	0.28	8248.00	96721.00	58000	20230905	-28.97	35550	20231024	15.89	58000	-28.97	20230905	35550	15.89	20231024	58000	-28.97	20230905	35550	15.89	20231024	0.63	N	007690	5000	450 억	1740731	N	N	222	N	N
68	20231218	140225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41100	1050	2	2.62	976564900	23780	117.53	40500	41550	40500	52000	28050	40050	41066.65	19.32	596	4996	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3703	4.98	0.42	12	0.26	8248.00	96721.00	58000	20230905	-29.14	35550	20231024	15.61	58000	-29.14	20230905	35550	15.61	20231024	58000	-29.14	20230905	35550	15.61	20231024	0.63	N	007690	5000	450 억	1740731	N	N	222	N	N
69	20231218	130225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40700	650	2	1.62	906635600	22074	109.10	40500	41550	40500	52000	28050	40050	41072.56	19.32	596	4830	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3667	4.93	0.42	12	0.24	8248.00	96721.00	58000	20230905	-29.83	35550	20231024	14.49	58000	-29.83	20230905	35550	14.49	20231024	58000	-29.83	20230905	35550	14.49	20231024	0.63	N	007690	5000	450 억	1740731	N	N	222	N	N
70	20231218	120224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40700	650	2	1.62	823246450	20023	98.96	40500	41550	40500	52000	28050	40050	41115.04	19.32	596	4523	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3667	4.93	0.42	12	0.22	8248.00	96721.00	58000	20230905	-29.83	35550	20231024	14.49	58000	-29.83	20230905	35550	14.49	20231024	58000	-29.83	20230905	35550	14.49	20231024	0.63	N	007690	5000	450 억	1740731	N	N	222	N	N
71	20231218	110224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40750	700	2	1.75	729055350	17709	87.53	40500	41550	40500	52000	28050	40050	41168.63	19.32	596	4239	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3672	4.94	0.42	12	0.20	8248.00	96721.00	58000	20230905	-29.74	35550	20231024	14.63	58000	-29.74	20230905	35550	14.63	20231024	58000	-29.74	20230905	35550	14.63	20231024	0.63	N	007690	5000	450 억	1740731	N	N	222	N	N
72	20231218	100224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41200	1150	2	2.87	373160800	9072	44.84	40500	41400	40500	52000	28050	40050	41133.25	19.32	596	3378	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3712	5.00	0.43	12	0.10	8248.00	96721.00	58000	20230905	-28.97	35550	20231024	15.89	58000	-28.97	20230905	35550	15.89	20231024	58000	-28.97	20230905	35550	15.89	20231024	0.63	N	007690	5000	450 억	1740731	N	N	222	N	N
73	20231218	090222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40900	850	2	2.12	47781300	1171	5.79	40500	41000	40500	52000	28050	40050	40803.84	19.32	596	120	41183	40616	40333	39766	39483	40475	39625	451	11950	5000	30430	50	1	9010616	3685	4.96	0.42	12	0.01	8248.00	96721.00	58000	20230905	-29.48	35550	20231024	15.05	58000	-29.48	20230905	35550	15.05	20231024	58000	-29.48	20230905	35550	15.05	20231024	0.63	N	007690	5000	450 억	1740731	N	N	222	N	N
74	20231215	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40050	-350	5	-0.87	813162700	20161	85.39	40450	40900	40050	52500	28300	40400	40339.94	19.29	0	-588	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3609	4.86	0.41	12	0.22	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.65	N	007690	5000	450 억	1738343	N	N	222	N	N
75	20231215	150226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40500	100	2	0.25	640157350	15849	67.13	40450	40900	40050	52500	28300	40400	40391.02	19.29	0	1599	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3649	4.91	0.42	12	0.18	8248.00	96721.00	58000	20230905	-30.17	35550	20231024	13.92	58000	-30.17	20230905	35550	13.92	20231024	58000	-30.17	20230905	35550	13.92	20231024	0.65	N	007690	5000	450 억	1738343	N	N	0	N	N
76	20231215	140224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40250	-150	5	-0.37	540876050	13399	56.75	40450	40900	40050	52500	28300	40400	40366.90	19.29	0	1493	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3627	4.88	0.42	12	0.15	8248.00	96721.00	58000	20230905	-30.60	35550	20231024	13.22	58000	-30.60	20230905	35550	13.22	20231024	58000	-30.60	20230905	35550	13.22	20231024	0.65	N	007690	5000	450 억	1738343	N	N	0	N	N
77	20231215	130223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40100	-300	5	-0.74	507148150	12559	53.19	40450	40900	40050	52500	28300	40400	40381.25	19.29	0	1222	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3613	4.86	0.41	12	0.14	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.65	N	007690	5000	450 억	1738343	N	N	0	N	N
78	20231215	120223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40300	-100	5	-0.25	394810700	9761	41.34	40450	40900	40100	52500	28300	40400	40447.77	19.29	0	281	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3631	4.89	0.42	12	0.11	8248.00	96721.00	58000	20230905	-30.52	35550	20231024	13.36	58000	-30.52	20230905	35550	13.36	20231024	58000	-30.52	20230905	35550	13.36	20231024	0.65	N	007690	5000	450 억	1738343	N	N	0	N	N
79	20231215	110224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40450	50	2	0.12	253265450	6248	26.46	40450	40900	40350	52500	28300	40400	40535.44	19.29	0	-85	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3645	4.90	0.42	12	0.07	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.65	N	007690	5000	450 억	1738343	N	N	0	N	N
80	20231215	100225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40450	50	2	0.12	197214650	4865	20.61	40450	40900	40350	52500	28300	40400	40537.44	19.29	0	-374	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3645	4.90	0.42	12	0.05	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.65	N	007690	5000	450 억	1738343	N	N	0	N	N
81	20231215	090223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40800	400	2	0.99	5778850	142	0.60	40450	40900	40450	52500	28300	40400	40696.13	19.29	0	-13	42066	41232	40766	39932	39466	41000	39700	451	12100	5000	30700	50	1	9010616	3676	4.95	0.42	12	0.00	8248.00	96721.00	58000	20230905	-29.66	35550	20231024	14.77	58000	-29.66	20230905	35550	14.77	20231024	58000	-29.66	20230905	35550	14.77	20231024	0.65	N	007690	5000	450 억	1738343	N	N	0	N	N
82	20231214	160224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40400	-350	5	-0.86	962469050	23560	58.08	40800	41600	40300	52900	28550	40750	40851.85	19.35	0	-6234	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3640	4.90	0.42	12	0.26	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
83	20231214	150229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40400	-350	5	-0.86	928009850	22707	55.97	40800	41600	40300	52900	28550	40750	40868.89	19.35	0	-5898	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3640	4.90	0.42	12	0.25	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
84	20231214	140230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40400	-350	5	-0.86	837856750	20475	50.47	40800	41600	40350	52900	28550	40750	40920.96	19.35	0	-6064	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3640	4.90	0.42	12	0.23	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
85	20231214	130229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40400	-350	5	-0.86	756913750	18471	45.53	40800	41600	40350	52900	28550	40750	40978.49	19.35	0	-5949	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3640	4.90	0.42	12	0.20	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
86	20231214	120231	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40400	-350	5	-0.86	669144050	16299	40.18	40800	41600	40350	52900	28550	40750	41054.30	19.35	0	-5777	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3640	4.90	0.42	12	0.18	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
87	20231214	110226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40750	0	3	0.00	499094050	12098	29.82	40800	41600	40700	52900	28550	40750	41254.26	19.35	0	-5244	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3672	4.94	0.42	12	0.13	8248.00	96721.00	58000	20230905	-29.74	35550	20231024	14.63	58000	-29.74	20230905	35550	14.63	20231024	58000	-29.74	20230905	35550	14.63	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
88	20231214	100223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41300	550	2	1.35	373740900	9039	22.28	40800	41600	40800	52900	28550	40750	41347.59	19.35	0	-3275	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3721	5.01	0.43	12	0.10	8248.00	96721.00	58000	20230905	-28.79	35550	20231024	16.17	58000	-28.79	20230905	35550	16.17	20231024	58000	-28.79	20230905	35550	16.17	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
89	20231214	090214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41050	300	2	0.74	16576500	404	1.00	40800	41500	40800	52900	28550	40750	41030.94	19.35	0	127	42550	41650	40600	39700	38650	42100	40150	451	12150	5000	30970	50	1	9010616	3699	4.98	0.42	12	0.00	8248.00	96721.00	58000	20230905	-29.22	35550	20231024	15.47	58000	-29.22	20230905	35550	15.47	20231024	58000	-29.22	20230905	35550	15.47	20231024	0.65	N	007690	5000	450 억	1743911	N	N	0	N	N
90	20231213	160221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40750	1050	2	2.64	1649627750	40551	414.29	39850	41500	39550	51600	27800	39700	40680.22	19.31	0	2828	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3672	4.94	0.42	12	0.45	8248.00	96721.00	58000	20230905	-29.74	35550	20231024	14.63	58000	-29.74	20230905	35550	14.63	20231024	58000	-29.74	20230905	35550	14.63	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
91	20231213	150228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40950	1250	2	3.15	1554726150	38223	390.51	39850	41500	39550	51600	27800	39700	40675.15	19.31	0	3755	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3690	4.96	0.42	12	0.42	8248.00	96721.00	58000	20230905	-29.40	35550	20231024	15.19	58000	-29.40	20230905	35550	15.19	20231024	58000	-29.40	20230905	35550	15.19	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
92	20231213	140229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41050	1350	2	3.40	1332519350	32797	335.07	39850	41500	39550	51600	27800	39700	40629.31	19.31	0	5397	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3699	4.98	0.42	12	0.36	8248.00	96721.00	58000	20230905	-29.22	35550	20231024	15.47	58000	-29.22	20230905	35550	15.47	20231024	58000	-29.22	20230905	35550	15.47	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
93	20231213	130226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	41400	1700	2	4.28	991851200	24559	250.91	39850	41450	39550	51600	27800	39700	40386.47	19.31	0	6123	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3730	5.02	0.43	12	0.27	8248.00	96721.00	58000	20230905	-28.62	35550	20231024	16.46	58000	-28.62	20230905	35550	16.46	20231024	58000	-28.62	20230905	35550	16.46	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
94	20231213	120225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40600	900	2	2.27	633183850	15793	161.35	39850	40600	39550	51600	27800	39700	40092.69	19.31	0	3910	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3658	4.92	0.42	12	0.18	8248.00	96721.00	58000	20230905	-30.00	35550	20231024	14.21	58000	-30.00	20230905	35550	14.21	20231024	58000	-30.00	20230905	35550	14.21	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
95	20231213	110225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	40200	500	2	1.26	401711950	10064	102.82	39850	40300	39550	51600	27800	39700	39915.73	19.31	0	3150	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3622	4.87	0.42	12	0.11	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
96	20231213	100228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39950	250	2	0.63	260009800	6532	66.73	39850	40200	39550	51600	27800	39700	39805.54	19.31	0	2366	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3600	4.84	0.41	12	0.07	8248.00	96721.00	58000	20230905	-31.12	35550	20231024	12.38	58000	-31.12	20230905	35550	12.38	20231024	58000	-31.12	20230905	35550	12.38	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
97	20231213	090225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39850	150	2	0.38	5960550	150	1.53	39850	39850	39550	51600	27800	39700	39737.00	19.31	0	-12	40133	39916	39583	39366	39033	39750	39200	451	11900	5000	30170	50	1	9010616	3591	4.83	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.65	N	007690	5000	450 억	1740062	N	N	1	N	N
98	20231212	160220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39700	200	2	0.51	386192500	9773	62.00	39800	39800	39250	51300	27650	39500	39515.85	19.32	0	-1397	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3577	4.81	0.41	12	0.11	8248.00	96721.00	58000	20230905	-31.55	35550	20231024	11.67	58000	-31.55	20230905	35550	11.67	20231024	58000	-31.55	20230905	35550	11.67	20231024	0.65	N	007690	5000	450 억	1741042	N	N	1	N	N
99	20231212	150221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39650	150	2	0.38	331282100	8390	53.23	39800	39800	39250	51300	27650	39500	39485.35	19.32	0	-916	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3573	4.81	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	58000	-31.64	20230905	35550	11.53	20231024	58000	-31.64	20230905	35550	11.53	20231024	0.65	N	007690	5000	450 억	1741042	N	N	3	N	N
100	20231212	140216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39450	-50	5	-0.13	206125400	5231	33.19	39800	39800	39250	51300	27650	39500	39404.59	19.32	0	-989	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3555	4.78	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.65	N	007690	5000	450 억	1741042	N	N	3	N	N
101	20231212	130214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39400	-100	5	-0.25	157520450	3998	25.36	39800	39800	39250	51300	27650	39500	39399.81	19.32	0	-861	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3550	4.78	0.41	12	0.04	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.65	N	007690	5000	450 억	1741042	N	N	3	N	N
102	20231212	120213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39300	-200	5	-0.51	125977750	3196	20.28	39800	39800	39250	51300	27650	39500	39417.32	19.32	0	-622	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3541	4.76	0.41	12	0.04	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.65	N	007690	5000	450 억	1741042	N	N	3	N	N
103	20231212	110214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39450	-50	5	-0.13	87012400	2206	14.00	39800	39800	39250	51300	27650	39500	39443.52	19.32	0	-163	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3555	4.78	0.41	12	0.02	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.65	N	007690	5000	450 억	1741042	N	N	3	N	N
104	20231212	100222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39550	50	2	0.13	43106250	1093	6.93	39800	39800	39250	51300	27650	39500	39438.47	19.32	0	-8	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3564	4.80	0.41	12	0.01	8248.00	96721.00	58000	20230905	-31.81	35550	20231024	11.25	58000	-31.81	20230905	35550	11.25	20231024	58000	-31.81	20230905	35550	11.25	20231024	0.65	N	007690	5000	450 억	1741042	N	N	3	N	N
105	20231212	090218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39750	250	2	0.63	714100	18	0.11	39800	39800	39250	51300	27650	39500	39672.22	19.32	0	-2	40133	39816	39483	39166	38833	39650	39000	451	11800	5000	30020	50	1	9010616	3582	4.82	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.47	35550	20231024	11.81	58000	-31.47	20230905	35550	11.81	20231024	58000	-31.47	20230905	35550	11.81	20231024	0.65	N	007690	5000	450 억	1741042	N	N	3	N	N
106	20231211	160220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39500	0	3	0.00	619820600	15760	185.56	39800	39800	39150	51300	27650	39500	39327.76	19.35	2925	-6215	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3559	4.79	0.41	12	0.17	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.64	N	007690	5000	450 억	1743567	N	N	3	N	N
107	20231211	150219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39450	-50	5	-0.13	589064450	14981	176.39	39800	39800	39150	51300	27650	39500	39320.77	19.35	2925	-6087	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3555	4.78	0.41	12	0.17	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.64	N	007690	5000	450 억	1743567	N	N	0	N	N
108	20231211	140219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39200	-300	5	-0.76	352172550	8950	105.38	39800	39800	39150	51300	27650	39500	39348.89	19.35	2925	-2591	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3532	4.75	0.41	12	0.10	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.64	N	007690	5000	450 억	1743567	N	N	0	N	N
109	20231211	130220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39600	100	2	0.25	226984600	5762	67.84	39800	39800	39150	51300	27650	39500	39393.37	19.35	2925	196	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3568	4.80	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	58000	-31.72	20230905	35550	11.39	20231024	58000	-31.72	20230905	35550	11.39	20231024	0.64	N	007690	5000	450 억	1743567	N	N	0	N	N
110	20231211	120221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39400	-100	5	-0.25	199822150	5074	59.74	39800	39800	39150	51300	27650	39500	39381.58	19.35	2925	224	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3550	4.78	0.41	12	0.06	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.64	N	007690	5000	450 억	1743567	N	N	0	N	N
111	20231211	110219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39600	100	2	0.25	158583350	4028	47.43	39800	39800	39150	51300	27650	39500	39370.25	19.35	2925	334	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3568	4.80	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	58000	-31.72	20230905	35550	11.39	20231024	58000	-31.72	20230905	35550	11.39	20231024	0.64	N	007690	5000	450 억	1743567	N	N	0	N	N
112	20231211	100219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39650	150	2	0.38	137486050	3496	41.16	39800	39800	39150	51300	27650	39500	39326.67	19.35	2925	433	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3573	4.81	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	58000	-31.64	20230905	35550	11.53	20231024	58000	-31.64	20230905	35550	11.53	20231024	0.64	N	007690	5000	450 억	1743567	N	N	0	N	N
113	20231211	090220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39800	300	2	0.76	1472600	37	0.44	39800	39800	39800	51300	27650	39500	39800.00	19.35	2925	0	40000	39750	39450	39200	38900	39600	39050	451	11800	5000	30020	50	1	9010616	3586	4.83	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	58000	-31.38	20230905	35550	11.95	20231024	58000	-31.38	20230905	35550	11.95	20231024	0.64	N	007690	5000	450 억	1743567	N	N	0	N	N
114	20231208	160217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39500	300	2	0.77	334712850	8493	79.89	39550	39700	39150	50900	27450	39200	39410.44	19.35	0	-3781	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3559	4.79	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
115	20231208	150218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	150	2	0.38	286362050	7267	68.36	39550	39700	39150	50900	27450	39200	39405.81	19.35	0	-3148	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3546	4.77	0.41	12	0.08	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
116	20231208	140217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39400	200	2	0.51	203312700	5155	48.49	39550	39700	39150	50900	27450	39200	39439.90	19.35	0	-2167	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3550	4.78	0.41	12	0.06	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
117	20231208	130216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39500	300	2	0.77	151436200	3837	36.09	39550	39700	39150	50900	27450	39200	39467.34	19.35	0	-1349	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3559	4.79	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
118	20231208	120217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39500	300	2	0.77	125191050	3172	29.84	39550	39700	39150	50900	27450	39200	39467.54	19.35	0	-1071	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3559	4.79	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
119	20231208	110217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39450	250	2	0.64	92420300	2342	22.03	39550	39700	39150	50900	27450	39200	39462.13	19.35	0	-664	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3555	4.78	0.41	12	0.03	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
120	20231208	100218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39500	300	2	0.77	66939500	1696	15.95	39550	39700	39150	50900	27450	39200	39469.04	19.35	0	-500	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3559	4.79	0.41	12	0.02	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
121	20231208	090217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39550	350	2	0.89	553700	14	0.13	39550	39550	39550	50900	27450	39200	39550.00	19.35	0	-1	39733	39466	39333	39066	38933	39400	39000	451	11700	5000	29790	50	1	9010616	3564	4.80	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.81	35550	20231024	11.25	58000	-31.81	20230905	35550	11.25	20231024	58000	-31.81	20230905	35550	11.25	20231024	0.65	N	007690	5000	450 억	1743567	N	N	2	N	N
122	20231207	160216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39200	-150	5	-0.38	418565900	10631	95.73	39350	39600	39200	51100	27550	39350	39372.20	19.37	0	-4204	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3532	4.75	0.41	12	0.12	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.67	N	007690	5000	450 억	1745667	N	N	2	N	N
123	20231207	150217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39450	100	2	0.25	362185350	9197	82.82	39350	39600	39200	51100	27550	39350	39380.81	19.37	0	-3184	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3555	4.78	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.67	N	007690	5000	450 억	1745667	N	N	7	N	N
124	20231207	140218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39400	50	2	0.13	138477700	3520	31.70	39350	39600	39200	51100	27550	39350	39340.26	19.37	0	-1306	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3550	4.78	0.41	12	0.04	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.67	N	007690	5000	450 억	1745667	N	N	7	N	N
125	20231207	130215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	0	3	0.00	109734900	2790	25.12	39350	39600	39200	51100	27550	39350	39331.51	19.37	0	-1063	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3546	4.77	0.41	12	0.03	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.67	N	007690	5000	450 억	1745667	N	N	7	N	N
126	20231207	120216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39400	50	2	0.13	85027450	2162	19.47	39350	39600	39200	51100	27550	39350	39328.15	19.37	0	-884	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3550	4.78	0.41	12	0.02	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.67	N	007690	5000	450 억	1745667	N	N	7	N	N
127	20231207	110213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39300	-50	5	-0.13	48218350	1226	11.04	39350	39600	39200	51100	27550	39350	39329.81	19.37	0	-780	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3541	4.76	0.41	12	0.01	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.67	N	007690	5000	450 억	1745667	N	N	7	N	N
128	20231207	100215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	0	3	0.00	20320150	516	4.65	39350	39600	39300	51100	27550	39350	39380.14	19.37	0	-289	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3546	4.77	0.41	12	0.01	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.67	N	007690	5000	450 억	1745667	N	N	7	N	N
129	20231207	090216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39600	250	2	0.64	1143500	29	0.26	39350	39600	39350	51100	27550	39350	39431.03	19.37	0	-13	39883	39616	39333	39066	38783	39750	39200	451	11750	5000	29900	50	1	9010616	3568	4.80	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	58000	-31.72	20230905	35550	11.39	20231024	58000	-31.72	20230905	35550	11.39	20231024	0.67	N	007690	5000	450 억	1745667	N	N	7	N	N
130	20231206	160212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	200	2	0.51	437275050	11105	88.37	39050	39600	39050	50800	27450	39150	39376.41	19.36	0	1484	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3546	4.77	0.41	12	0.12	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.67	N	007690	5000	450 억	1744594	N	N	7	N	N
131	20231206	150218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39400	250	2	0.64	368530450	9362	74.50	39050	39600	39050	50800	27450	39150	39364.50	19.36	0	1299	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3550	4.78	0.41	12	0.10	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.67	N	007690	5000	450 억	1744594	N	N	1	N	N
132	20231206	140214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	200	2	0.51	303682250	7715	61.40	39050	39600	39050	50800	27450	39150	39362.57	19.36	0	770	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3546	4.77	0.41	12	0.09	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.67	N	007690	5000	450 억	1744594	N	N	1	N	N
133	20231206	130215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	200	2	0.51	260310950	6614	52.63	39050	39600	39050	50800	27450	39150	39357.57	19.36	0	317	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3546	4.77	0.41	12	0.07	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.67	N	007690	5000	450 억	1744594	N	N	1	N	N
134	20231206	120213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39300	150	2	0.38	142172800	3618	28.79	39050	39400	39050	50800	27450	39150	39295.96	19.36	0	-775	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3541	4.76	0.41	12	0.04	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.67	N	007690	5000	450 억	1744594	N	N	1	N	N
135	20231206	110216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	200	2	0.51	98150350	2499	19.89	39050	39350	39050	50800	27450	39150	39275.85	19.36	0	-986	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3546	4.77	0.41	12	0.03	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.67	N	007690	5000	450 억	1744594	N	N	1	N	N
136	20231206	100214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	200	2	0.51	64254600	1637	13.03	39050	39350	39050	50800	27450	39150	39251.44	19.36	0	-742	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3546	4.77	0.41	12	0.02	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.67	N	007690	5000	450 억	1744594	N	N	1	N	N
137	20231206	090216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39150	0	3	0.00	978250	25	0.20	39050	39150	39050	50800	27450	39150	39130.00	19.36	0	18	39450	39300	39150	39000	38850	39225	38925	451	11650	5000	29750	50	1	9010616	3528	4.75	0.40	12	0.00	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.67	N	007690	5000	450 억	1744594	N	N	1	N	N
138	20231205	160215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39150	-150	5	-0.38	490580850	12539	70.20	39250	39300	39000	51000	27550	39300	39124.40	19.42	0	-4928	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3528	4.75	0.40	12	0.14	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.68	N	007690	5000	450 억	1749555	N	N	1	N	N
139	20231205	150216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39200	-100	5	-0.25	418112350	10689	59.85	39250	39300	39000	51000	27550	39300	39116.13	19.42	0	-4222	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3532	4.75	0.41	12	0.12	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.68	N	007690	5000	450 억	1749555	N	N	0	N	N
140	20231205	140216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39150	-150	5	-0.38	313782800	8026	44.94	39250	39300	39000	51000	27550	39300	39095.79	19.42	0	-2426	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3528	4.75	0.40	12	0.09	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.68	N	007690	5000	450 억	1749555	N	N	0	N	N
141	20231205	130215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39150	-150	5	-0.38	273163150	6990	39.14	39250	39250	39000	51000	27550	39300	39079.13	19.42	0	-2307	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3528	4.75	0.40	12	0.08	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.68	N	007690	5000	450 억	1749555	N	N	0	N	N
142	20231205	120215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39100	-200	5	-0.51	242926050	6218	34.81	39250	39250	39000	51000	27550	39300	39068.20	19.42	0	-2377	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3523	4.74	0.40	12	0.07	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.68	N	007690	5000	450 억	1749555	N	N	0	N	N
143	20231205	110215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39050	-250	5	-0.64	202913000	5194	29.08	39250	39250	39000	51000	27550	39300	39066.81	19.42	0	-2269	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3519	4.73	0.40	12	0.06	8248.00	96721.00	58000	20230905	-32.67	35550	20231024	9.85	58000	-32.67	20230905	35550	9.85	20231024	58000	-32.67	20230905	35550	9.85	20231024	0.68	N	007690	5000	450 억	1749555	N	N	0	N	N
144	20231205	100215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39100	-200	5	-0.51	90061050	2305	12.91	39250	39250	39000	51000	27550	39300	39072.04	19.42	0	-1202	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3523	4.74	0.40	12	0.03	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.68	N	007690	5000	450 억	1749555	N	N	0	N	N
145	20231205	090213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39200	-100	5	-0.25	196200	5	0.03	39250	39250	39200	51000	27550	39300	39240.00	19.42	0	-2	39933	39616	39333	39016	38733	39475	38875	451	11700	5000	29860	50	1	9010616	3532	4.75	0.41	12	0.00	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.68	N	007690	5000	450 억	1749555	N	N	0	N	N
146	20231204	160215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39300	-150	5	-0.38	700802800	17861	141.13	39650	39650	39050	51200	27650	39450	39236.48	19.44	0	-5234	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3541	4.76	0.41	12	0.20	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
147	20231204	150216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39300	-150	5	-0.38	629873350	16055	126.86	39650	39650	39050	51200	27650	39450	39232.22	19.44	0	-4231	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3541	4.76	0.41	12	0.18	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
148	20231204	140214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39150	-300	5	-0.76	534376750	13621	107.62	39650	39650	39050	51200	27650	39450	39231.83	19.44	0	-2799	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3528	4.75	0.40	12	0.15	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
149	20231204	130213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39200	-250	5	-0.63	450768450	11489	90.78	39650	39650	39050	51200	27650	39450	39234.79	19.44	0	-1985	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3532	4.75	0.41	12	0.13	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
150	20231204	120214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39200	-250	5	-0.63	358377300	9133	72.16	39650	39650	39050	51200	27650	39450	39239.82	19.44	0	-684	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3532	4.75	0.41	12	0.10	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
151	20231204	110214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39250	-200	5	-0.51	255173350	6496	51.33	39650	39650	39100	51200	27650	39450	39281.61	19.44	0	709	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3537	4.76	0.41	12	0.07	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	58000	-32.33	20230905	35550	10.41	20231024	58000	-32.33	20230905	35550	10.41	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
152	20231204	100213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	-100	5	-0.25	204978850	5217	41.22	39650	39650	39100	51200	27650	39450	39290.56	19.44	0	1672	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3546	4.77	0.41	12	0.06	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
153	20231204	090213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39500	50	2	0.13	3049300	77	0.61	39650	39650	39500	51200	27650	39450	39601.30	19.44	0	-32	40216	39832	39316	38932	38416	40025	39125	451	11750	5000	29980	50	1	9010616	3559	4.79	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.68	N	007690	5000	450 억	1751920	N	N	72	N	N
154	20231201	160213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39450	300	2	0.77	492751000	12566	94.22	39100	39700	38800	50800	27450	39150	39213.04	19.47	0	-2449	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3555	4.78	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.69	N	007690	5000	450 억	1754107	N	N	72	N	N
155	20231201	150214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39350	200	2	0.51	445598550	11371	85.26	39100	39700	38800	50800	27450	39150	39187.28	19.47	0	-1913	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3546	4.77	0.41	12	0.13	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.69	N	007690	5000	450 억	1754107	N	N	0	N	N
156	20231201	140213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39500	350	2	0.89	390296550	9964	74.71	39100	39700	38800	50800	27450	39150	39170.67	19.47	0	-1815	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3559	4.79	0.41	12	0.11	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.69	N	007690	5000	450 억	1754107	N	N	0	N	N
157	20231201	130213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39400	250	2	0.64	292465400	7489	56.15	39100	39450	38800	50800	27450	39150	39052.66	19.47	0	-1184	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3550	4.78	0.41	12	0.08	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.69	N	007690	5000	450 억	1754107	N	N	0	N	N
158	20231201	120214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39150	0	3	0.00	201677850	5178	38.82	39100	39250	38800	50800	27450	39150	38948.99	19.47	0	-761	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3528	4.75	0.40	12	0.06	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.69	N	007690	5000	450 억	1754107	N	N	0	N	N
159	20231201	110213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	38900	-250	5	-0.64	156776500	4029	30.21	39100	39250	38800	50800	27450	39150	38912.01	19.47	0	-857	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3505	4.72	0.40	12	0.04	8248.00	96721.00	58000	20230905	-32.93	35550	20231024	9.42	58000	-32.93	20230905	35550	9.42	20231024	58000	-32.93	20230905	35550	9.42	20231024	0.69	N	007690	5000	450 억	1754107	N	N	0	N	N
160	20231201	100214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	38900	-250	5	-0.64	132493150	3405	25.53	39100	39250	38800	50800	27450	39150	38911.35	19.47	0	-760	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3505	4.72	0.40	12	0.04	8248.00	96721.00	58000	20230905	-32.93	35550	20231024	9.42	58000	-32.93	20230905	35550	9.42	20231024	58000	-32.93	20230905	35550	9.42	20231024	0.69	N	007690	5000	450 억	1754107	N	N	0	N	N
161	20231201	090212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	39000	-150	5	-0.38	2423750	62	0.46	39100	39100	39000	50800	27450	39150	39092.74	19.47	0	-15	39716	39432	39166	38882	38616	39300	38750	451	11650	5000	29750	50	1	9010616	3514	4.73	0.40	12	0.00	8248.00	96721.00	58000	20230905	-32.76	35550	20231024	9.70	58000	-32.76	20230905	35550	9.70	20231024	58000	-32.76	20230905	35550	9.70	20231024	0.69	N	007690	5000	450 억	1754107	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History