KissMeData/008490/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 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	160244	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
3	20231229	150243	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
4	20231229	140242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
5	20231229	130243	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
6	20231229	120242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
7	20231229	110235	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
8	20231229	100237	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
9	20231229	090236	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.44	304	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091788	N	N	2	N	N
10	20231228	160235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28700	-200	5	-0.69	243106900	8484	189.88	28900	29000	28500	37550	20250	28900	28654.75	9.43	0	398	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
11	20231228	150237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28650	-250	5	-0.87	207456250	7237	161.97	28900	29000	28500	37550	20250	28900	28666.06	9.43	0	274	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3315	9.75	0.76	12	0.06	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	34650	-17.32	20221228	26000	10.19	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
12	20231228	140236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28650	-250	5	-0.87	175713750	6127	137.13	28900	29000	28500	37550	20250	28900	28678.59	9.43	0	-98	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3315	9.75	0.76	12	0.05	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	34650	-17.32	20221228	26000	10.19	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
13	20231228	130234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28650	-250	5	-0.87	151737750	5290	118.40	28900	29000	28500	37550	20250	28900	28683.88	9.43	0	-247	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3315	9.75	0.76	12	0.05	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	34650	-17.32	20221228	26000	10.19	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
14	20231228	120235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28650	-250	5	-0.87	127668900	4450	99.60	28900	29000	28500	37550	20250	28900	28689.64	9.43	0	-280	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3315	9.75	0.76	12	0.04	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	34650	-17.32	20221228	26000	10.19	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
15	20231228	110236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28600	-300	5	-1.04	84980600	2958	66.20	28900	29000	28550	37550	20250	28900	28729.07	9.43	0	-233	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3309	9.73	0.76	12	0.03	2938.00	37690.00	35000	20221223	-18.29	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	34650	-17.46	20221228	26000	10.00	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
16	20231228	100234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28650	-250	5	-0.87	53706250	1865	41.74	28900	29000	28650	37550	20250	28900	28796.92	9.43	0	-25	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	34650	-17.32	20221228	26000	10.19	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
17	20231228	090234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28700	-200	5	-0.69	5250550	182	4.07	28900	28900	28700	37550	20250	28900	28849.18	9.43	0	-78	29433	29166	28783	28516	28133	29225	28575	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.00	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	34650	-17.17	20221228	26000	10.38	20230707	0.28	N	008490	500	60 억	1091484	N	N	2	N	N
18	20231227	160234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28900	-100	5	-0.34	128660000	4468	57.51	28900	29050	28400	37700	20300	29000	28795.81	9.44	0	-436	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3343	9.84	0.77	12	0.04	2938.00	37690.00	35000	20221223	-17.43	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	34650	-16.59	20221228	26000	11.15	20230707	0.28	N	008490	500	60 억	1091943	N	N	2	N	N
19	20231227	150235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28650	-350	5	-1.21	115740450	4020	51.74	28900	29050	28400	37700	20300	29000	28791.16	9.44	0	-388	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3315	9.75	0.76	12	0.03	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	34650	-17.32	20221228	26000	10.19	20230707	0.28	N	008490	500	60 억	1091943	N	N	0	N	N
20	20231227	140235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28750	-250	5	-0.86	94976050	3297	42.44	28900	29050	28400	37700	20300	29000	28806.81	9.44	0	-117	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3326	9.79	0.76	12	0.03	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	34650	-17.03	20221228	26000	10.58	20230707	0.28	N	008490	500	60 억	1091943	N	N	0	N	N
21	20231227	130234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28800	-200	5	-0.69	81738050	2838	36.53	28900	29050	28400	37700	20300	29000	28801.29	9.44	0	2	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3332	9.80	0.76	12	0.02	2938.00	37690.00	35000	20221223	-17.71	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	34650	-16.88	20221228	26000	10.77	20230707	0.28	N	008490	500	60 억	1091943	N	N	0	N	N
22	20231227	120233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	29000	0	3	0.00	71141350	2471	31.81	28900	29050	28400	37700	20300	29000	28790.51	9.44	0	75	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3355	9.87	0.77	12	0.02	2938.00	37690.00	35000	20221223	-17.14	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	34650	-16.31	20221228	26000	11.54	20230707	0.28	N	008490	500	60 억	1091943	N	N	0	N	N
23	20231227	110235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28750	-250	5	-0.86	58532700	2034	26.18	28900	28950	28400	37700	20300	29000	28777.14	9.44	0	65	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3326	9.79	0.76	12	0.02	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	34650	-17.03	20221228	26000	10.58	20230707	0.28	N	008490	500	60 억	1091943	N	N	0	N	N
24	20231227	100235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28850	-150	5	-0.52	39469400	1372	17.66	28900	28900	28400	37700	20300	29000	28767.78	9.44	0	96	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3338	9.82	0.77	12	0.01	2938.00	37690.00	35000	20221223	-17.57	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	34650	-16.74	20221228	26000	10.96	20230707	0.28	N	008490	500	60 억	1091943	N	N	0	N	N
25	20231227	090235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28900	-100	5	-0.34	1156000	40	0.51	28900	28900	28900	37700	20300	29000	28900.00	9.44	0	0	29466	29232	28816	28582	28166	29350	28700	61	8700	500	21460	50	1	11569113	3343	9.84	0.77	12	0.00	2938.00	37690.00	35000	20221223	-17.43	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	34650	-16.59	20221228	26000	11.15	20230707	0.28	N	008490	500	60 억	1091943	N	N	0	N	N
26	20231226	160235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	29000	50	2	0.17	222087450	7708	78.76	28950	29050	28400	37600	20300	28950	28812.52	9.43	0	899	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3355	9.87	0.77	12	0.07	2938.00	37690.00	35000	20221223	-17.14	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	34650	-16.31	20221228	26000	11.54	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
27	20231226	150234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28850	-100	5	-0.35	209025050	7256	74.14	28950	29050	28400	37600	20300	28950	28807.20	9.43	0	914	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3338	9.82	0.77	12	0.06	2938.00	37690.00	35000	20221223	-17.57	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	34650	-16.74	20221228	26000	10.96	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
28	20231226	140235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	29000	50	2	0.17	171672000	5964	60.94	28950	29050	28400	37600	20300	28950	28784.71	9.43	0	1041	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3355	9.87	0.77	12	0.05	2938.00	37690.00	35000	20221223	-17.14	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	34650	-16.31	20221228	26000	11.54	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
29	20231226	130235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28950	0	3	0.00	151397100	5264	53.79	28950	29000	28400	37600	20300	28950	28760.85	9.43	0	1034	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3349	9.85	0.77	12	0.05	2938.00	37690.00	35000	20221223	-17.29	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	34650	-16.45	20221228	26000	11.35	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
30	20231226	120235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28850	-100	5	-0.35	95211300	3314	33.86	28950	28950	28400	37600	20300	28950	28730.02	9.43	0	957	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3338	9.82	0.77	12	0.03	2938.00	37690.00	35000	20221223	-17.57	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	34650	-16.74	20221228	26000	10.96	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
31	20231226	110236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28850	-100	5	-0.35	81010150	2822	28.83	28950	28950	28400	37600	20300	28950	28706.64	9.43	0	961	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3338	9.82	0.77	12	0.02	2938.00	37690.00	35000	20221223	-17.57	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	34650	-16.74	20221228	26000	10.96	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
32	20231226	100235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28750	-200	5	-0.69	59242500	2067	21.12	28950	28950	28400	37600	20300	28950	28661.10	9.43	0	700	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3326	9.79	0.76	12	0.02	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	34650	-17.03	20221228	26000	10.58	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
33	20231226	090235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28950	0	3	0.00	376350	13	0.13	28950	28950	28950	37600	20300	28950	28950.00	9.43	0	0	29750	29350	29000	28600	28250	29550	28800	61	8650	500	21420	50	1	11569113	3349	9.85	0.77	12	0.00	2938.00	37690.00	35000	20221223	-17.29	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	34650	-16.45	20221228	26000	11.35	20230707	0.28	N	008490	500	60 억	1091188	N	N	0	N	N
34	20231222	160232	57	100.00	KOSPI	화학	N	N	N	N		N	28950	200	2	0.70	284900450	9784	58.88	28850	29400	28650	37350	20150	28750	29119.02	9.44	74	2107	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3349	9.85	0.77	12	0.08	2938.00	37690.00	35000	20221223	-17.29	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35000	-17.29	20221223	26000	11.35	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
35	20231222	150232	57	100.00	KOSPI	화학	N	N	N	N		N	28850	100	2	0.35	273658200	9394	56.53	28850	29400	28650	37350	20150	28750	29131.17	9.44	74	2055	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3338	9.82	0.77	12	0.08	2938.00	37690.00	35000	20221223	-17.57	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35000	-17.57	20221223	26000	10.96	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
36	20231222	140231	57	100.00	KOSPI	화학	N	N	N	N		N	29250	500	2	1.74	241095750	8272	49.78	28850	29400	28650	37350	20150	28750	29146.00	9.44	74	1959	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3384	9.96	0.78	12	0.07	2938.00	37690.00	35000	20221223	-16.43	26000	20230707	12.50	34200	-14.47	20230201	26000	12.50	20230707	35000	-16.43	20221223	26000	12.50	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
37	20231222	130230	57	100.00	KOSPI	화학	N	N	N	N		N	29150	400	2	1.39	189534300	6508	39.16	28850	29400	28650	37350	20150	28750	29123.28	9.44	74	1875	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3372	9.92	0.77	12	0.06	2938.00	37690.00	35000	20221223	-16.71	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35000	-16.71	20221223	26000	12.12	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
38	20231222	120231	57	100.00	KOSPI	화학	N	N	N	N		N	29150	400	2	1.39	125441900	4309	25.93	28850	29400	28650	37350	20150	28750	29111.60	9.44	74	1542	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3372	9.92	0.77	12	0.04	2938.00	37690.00	35000	20221223	-16.71	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35000	-16.71	20221223	26000	12.12	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
39	20231222	110231	57	100.00	KOSPI	화학	N	N	N	N		N	29150	400	2	1.39	82988700	2850	17.15	28850	29400	28650	37350	20150	28750	29118.84	9.44	74	1087	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3372	9.92	0.77	12	0.02	2938.00	37690.00	35000	20221223	-16.71	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35000	-16.71	20221223	26000	12.12	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
40	20231222	100231	57	100.00	KOSPI	화학	N	N	N	N		N	29150	400	2	1.39	38750600	1339	8.06	28850	29200	28650	37350	20150	28750	28939.96	9.44	74	524	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3372	9.92	0.77	12	0.01	2938.00	37690.00	35000	20221223	-16.71	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35000	-16.71	20221223	26000	12.12	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
41	20231222	090230	57	100.00	KOSPI	화학	N	N	N	N		N	28750	0	3	0.00	2072100	72	0.43	28850	28850	28750	37350	20150	28750	28779.17	9.44	74	-55	29216	28982	28666	28432	28116	28825	28275	61	8600	500	21270	50	1	11569113	3326	9.79	0.76	12	0.00	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.28	N	008490	500	60 억	1091652	N	N	0	N	N
42	20231221	160231	57	100.00	KOSPI	화학	N	N	N	N		N	28750	-150	5	-0.52	132356000	4608	33.08	28800	28900	28350	37550	20250	28900	28723.09	9.45	-476	-1259	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3326	9.79	0.76	12	0.04	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
43	20231221	150232	57	100.00	KOSPI	화학	N	N	N	N		N	28750	-150	5	-0.52	97763350	3405	24.44	28800	28900	28350	37550	20250	28900	28711.70	9.45	-476	-1158	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3326	9.79	0.76	12	0.03	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
44	20231221	140230	57	100.00	KOSPI	화학	N	N	N	N		N	28750	-150	5	-0.52	95661500	3332	23.92	28800	28900	28350	37550	20250	28900	28709.93	9.45	-476	-1156	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3326	9.79	0.76	12	0.03	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
45	20231221	130231	57	100.00	KOSPI	화학	N	N	N	N		N	28650	-250	5	-0.87	88015450	3066	22.01	28800	28900	28350	37550	20250	28900	28706.93	9.45	-476	-1153	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3315	9.75	0.76	12	0.03	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35000	-18.14	20221223	26000	10.19	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
46	20231221	120231	57	100.00	KOSPI	화학	N	N	N	N		N	28700	-200	5	-0.69	78333950	2728	19.58	28800	28900	28350	37550	20250	28900	28714.79	9.45	-476	-1150	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3320	9.77	0.76	12	0.02	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35000	-18.00	20221223	26000	10.38	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
47	20231221	110232	57	100.00	KOSPI	화학	N	N	N	N		N	28600	-300	5	-1.04	56248350	1957	14.05	28800	28900	28350	37550	20250	28900	28742.13	9.45	-476	-1052	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3309	9.73	0.76	12	0.02	2938.00	37690.00	35000	20221223	-18.29	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35000	-18.29	20221223	26000	10.00	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
48	20231221	100229	57	100.00	KOSPI	화학	N	N	N	N		N	28800	-100	5	-0.35	15723200	547	3.93	28800	28900	28350	37550	20250	28900	28744.42	9.45	-476	-17	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3332	9.80	0.76	12	0.00	2938.00	37690.00	35000	20221223	-17.71	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35000	-17.71	20221223	26000	10.77	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
49	20231221	090231	57	100.00	KOSPI	화학	N	N	N	N		N	28500	-400	5	-1.38	3136600	110	0.79	28800	28800	28350	37550	20250	28900	28514.55	9.45	-476	38	29666	29282	28766	28382	27866	29350	28450	61	8650	500	21380	50	1	11569113	3297	9.70	0.76	12	0.00	2938.00	37690.00	35000	20221223	-18.57	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35000	-18.57	20221223	26000	9.62	20230707	0.28	N	008490	500	60 억	1092706	N	N	0	N	N
50	20231220	160231	57	100.00	KOSPI	화학	N	N	N	N		N	28900	250	2	0.87	255023850	8924	137.36	28900	29150	28250	37200	20100	28650	28577.12	9.42	0	3804	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3343	9.84	0.77	12	0.08	2938.00	37690.00	35000	20221223	-17.43	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35000	-17.43	20221223	26000	11.15	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
51	20231220	150241	57	100.00	KOSPI	화학	N	N	N	N		N	28750	100	2	0.35	247626800	8668	133.42	28900	29150	28250	37200	20100	28650	28567.93	9.42	0	3802	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3326	9.79	0.76	12	0.07	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
52	20231220	140245	57	100.00	KOSPI	화학	N	N	N	N		N	28700	50	2	0.17	237523050	8317	128.01	28900	29150	28250	37200	20100	28650	28558.74	9.42	0	3756	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35000	-18.00	20221223	26000	10.38	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
53	20231220	130244	57	100.00	KOSPI	화학	N	N	N	N		N	28700	50	2	0.17	218324200	7647	117.70	28900	29150	28250	37200	20100	28650	28550.31	9.42	0	3606	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3320	9.77	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35000	-18.00	20221223	26000	10.38	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
54	20231220	120229	57	100.00	KOSPI	화학	N	N	N	N		N	28650	0	3	0.00	206472250	7234	111.34	28900	29150	28250	37200	20100	28650	28541.92	9.42	0	3558	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3315	9.75	0.76	12	0.06	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35000	-18.14	20221223	26000	10.19	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
55	20231220	110231	57	100.00	KOSPI	화학	N	N	N	N		N	28600	-50	5	-0.17	202004600	7078	108.94	28900	29150	28250	37200	20100	28650	28539.79	9.42	0	3533	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3309	9.73	0.76	12	0.06	2938.00	37690.00	35000	20221223	-18.29	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35000	-18.29	20221223	26000	10.00	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
56	20231220	100230	57	100.00	KOSPI	화학	N	N	N	N		N	28850	200	2	0.70	37540000	1303	20.06	28900	28900	28350	37200	20100	28650	28810.44	9.42	0	457	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3338	9.82	0.77	12	0.01	2938.00	37690.00	35000	20221223	-17.57	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35000	-17.57	20221223	26000	10.96	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
57	20231220	090230	57	100.00	KOSPI	화학	N	N	N	N		N	28900	250	2	0.87	2138600	74	1.14	28900	28900	28900	37200	20100	28650	28900.00	9.42	0	0	29050	28850	28750	28550	28450	28800	28500	61	8550	500	21200	50	1	11569113	3343	9.84	0.77	12	0.00	2938.00	37690.00	35000	20221223	-17.43	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35000	-17.43	20221223	26000	11.15	20230707	0.28	N	008490	500	60 억	1090127	N	N	0	N	N
58	20231219	160231	57	100.00	KOSPI	화학	N	N	N	N		N	28650	-150	5	-0.52	187289400	6496	117.11	28900	28950	28650	37400	20200	28800	28831.50	9.42	0	648	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3315	9.75	0.76	12	0.06	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35000	-18.14	20221223	26000	10.19	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
59	20231219	150231	57	100.00	KOSPI	화학	N	N	N	N		N	28850	50	2	0.17	156627950	5433	97.94	28900	28950	28650	37400	20200	28800	28829.00	9.42	0	709	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3338	9.82	0.77	12	0.05	2938.00	37690.00	35000	20221223	-17.57	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35000	-17.57	20221223	26000	10.96	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
60	20231219	140231	57	100.00	KOSPI	화학	N	N	N	N		N	28900	100	2	0.35	125834150	4366	78.71	28900	28950	28650	37400	20200	28800	28821.38	9.42	0	660	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3343	9.84	0.77	12	0.04	2938.00	37690.00	35000	20221223	-17.43	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35000	-17.43	20221223	26000	11.15	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
61	20231219	130231	57	100.00	KOSPI	화학	N	N	N	N		N	28750	-50	5	-0.17	84367450	2926	52.75	28900	28950	28650	37400	20200	28800	28833.71	9.42	0	32	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3326	9.79	0.76	12	0.03	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
62	20231219	120231	57	100.00	KOSPI	화학	N	N	N	N		N	28700	-100	5	-0.35	76927900	2667	48.08	28900	28950	28650	37400	20200	28800	28844.36	9.42	0	33	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3320	9.77	0.76	12	0.02	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35000	-18.00	20221223	26000	10.38	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
63	20231219	110232	57	100.00	KOSPI	화학	N	N	N	N		N	28800	0	3	0.00	67878850	2352	42.40	28900	28950	28750	37400	20200	28800	28860.06	9.42	0	110	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3332	9.80	0.76	12	0.02	2938.00	37690.00	35000	20221223	-17.71	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35000	-17.71	20221223	26000	10.77	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
64	20231219	100230	57	100.00	KOSPI	화학	N	N	N	N		N	28900	100	2	0.35	44719750	1548	27.91	28900	28950	28750	37400	20200	28800	28888.73	9.42	0	48	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3343	9.84	0.77	12	0.01	2938.00	37690.00	35000	20221223	-17.43	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35000	-17.43	20221223	26000	11.15	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
65	20231219	090230	57	100.00	KOSPI	화학	N	N	N	N		N	28900	100	2	0.35	982600	34	0.61	28900	28900	28900	37400	20200	28800	28900.00	9.42	0	0	29266	29032	28566	28332	27866	29150	28450	61	8600	500	21310	50	1	11569113	3343	9.84	0.77	12	0.00	2938.00	37690.00	35000	20221223	-17.43	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35000	-17.43	20221223	26000	11.15	20230707	0.29	N	008490	500	60 억	1089500	N	N	0	N	N
66	20231218	160231	57	100.00	KOSPI	화학	N	N	N	N		N	28800	550	2	1.95	158443100	5547	86.79	28100	28800	28100	36700	19800	28250	28562.16	9.42	0	1911	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3332	9.80	0.76	12	0.05	2938.00	37690.00	35000	20221223	-17.71	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35000	-17.71	20221223	26000	10.77	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
67	20231218	150230	57	100.00	KOSPI	화학	N	N	N	N		N	28550	300	2	1.06	134938400	4729	73.99	28100	28750	28100	36700	19800	28250	28534.24	9.42	0	1385	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3303	9.72	0.76	12	0.04	2938.00	37690.00	35000	20221223	-18.43	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35000	-18.43	20221223	26000	9.81	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
68	20231218	140230	57	100.00	KOSPI	화학	N	N	N	N		N	28700	450	2	1.59	123445000	4328	67.72	28100	28750	28100	36700	19800	28250	28522.41	9.42	0	1188	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3320	9.77	0.76	12	0.04	2938.00	37690.00	35000	20221223	-18.00	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35000	-18.00	20221223	26000	10.38	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
69	20231218	130230	57	100.00	KOSPI	화학	N	N	N	N		N	28650	400	2	1.42	89606900	3149	49.27	28100	28700	28100	36700	19800	28250	28455.67	9.42	0	976	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3315	9.75	0.76	12	0.03	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35000	-18.14	20221223	26000	10.19	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
70	20231218	120228	57	100.00	KOSPI	화학	N	N	N	N		N	28650	400	2	1.42	65771850	2317	36.25	28100	28650	28100	36700	19800	28250	28386.64	9.42	0	593	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35000	-18.14	20221223	26000	10.19	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
71	20231218	110229	57	100.00	KOSPI	화학	N	N	N	N		N	28350	100	2	0.35	39380700	1392	21.78	28100	28550	28100	36700	19800	28250	28290.73	9.42	0	-73	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3280	9.65	0.75	12	0.01	2938.00	37690.00	35000	20221223	-19.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35000	-19.00	20221223	26000	9.04	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
72	20231218	100229	57	100.00	KOSPI	화학	N	N	N	N		N	28300	50	2	0.18	23089350	816	12.77	28100	28550	28100	36700	19800	28250	28295.77	9.42	0	-6	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35000	20221223	-19.14	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35000	-19.14	20221223	26000	8.85	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
73	20231218	090227	57	100.00	KOSPI	화학	N	N	N	N		N	28100	-150	5	-0.53	1264500	45	0.70	28100	28100	28100	36700	19800	28250	28100.00	9.42	0	0	28983	28616	28383	28016	27783	28550	27950	61	8450	500	20900	50	1	11569113	3251	9.56	0.75	12	0.00	2938.00	37690.00	35000	20221223	-19.71	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	35000	-19.71	20221223	26000	8.08	20230707	0.29	N	008490	500	60 억	1089962	N	N	0	N	N
74	20231215	160228	57	100.00	KOSPI	화학	N	N	N	N		N	28250	-250	5	-0.88	181258000	6384	66.38	28250	28750	28150	37050	19950	28500	28392.54	9.43	0	-75	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3268	9.62	0.75	12	0.06	2938.00	37690.00	35000	20221223	-19.29	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35000	-19.29	20221223	26000	8.65	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
75	20231215	150230	57	100.00	KOSPI	화학	N	N	N	N		N	28350	-150	5	-0.53	159946250	5629	58.53	28250	28750	28250	37050	19950	28500	28414.68	9.43	0	-73	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3280	9.65	0.75	12	0.05	2938.00	37690.00	35000	20221223	-19.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35000	-19.00	20221223	26000	9.04	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
76	20231215	140229	57	100.00	KOSPI	화학	N	N	N	N		N	28350	-150	5	-0.53	116826450	4110	42.74	28250	28750	28250	37050	19950	28500	28424.93	9.43	0	-658	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3280	9.65	0.75	12	0.04	2938.00	37690.00	35000	20221223	-19.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35000	-19.00	20221223	26000	9.04	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
77	20231215	130228	57	100.00	KOSPI	화학	N	N	N	N		N	28350	-150	5	-0.53	93204200	3275	34.05	28250	28750	28250	37050	19950	28500	28459.30	9.43	0	-174	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3280	9.65	0.75	12	0.03	2938.00	37690.00	35000	20221223	-19.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35000	-19.00	20221223	26000	9.04	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
78	20231215	120228	57	100.00	KOSPI	화학	N	N	N	N		N	28400	-100	5	-0.35	68230800	2396	24.91	28250	28750	28250	37050	19950	28500	28476.96	9.43	0	10	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3286	9.67	0.75	12	0.02	2938.00	37690.00	35000	20221223	-18.86	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35000	-18.86	20221223	26000	9.23	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
79	20231215	110229	57	100.00	KOSPI	화학	N	N	N	N		N	28350	-150	5	-0.53	51387100	1801	18.73	28250	28750	28250	37050	19950	28500	28532.54	9.43	0	-7	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3280	9.65	0.75	12	0.02	2938.00	37690.00	35000	20221223	-19.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35000	-19.00	20221223	26000	9.04	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
80	20231215	100230	57	100.00	KOSPI	화학	N	N	N	N		N	28750	250	2	0.88	16726500	587	6.10	28250	28750	28250	37050	19950	28500	28494.89	9.43	0	37	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3326	9.79	0.76	12	0.01	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
81	20231215	090228	57	100.00	KOSPI	화학	N	N	N	N		N	28250	-250	5	-0.88	4915700	174	1.81	28250	28450	28250	37050	19950	28500	28251.15	9.43	0	36	29433	28966	28433	27966	27433	29200	28200	61	8550	500	21090	50	1	11569113	3268	9.62	0.75	12	0.00	2938.00	37690.00	35000	20221223	-19.29	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35000	-19.29	20221223	26000	8.65	20230707	0.29	N	008490	500	60 억	1090907	N	N	0	N	N
82	20231214	160228	57	100.00	KOSPI	화학	N	N	N	N		N	28500	300	2	1.06	272512800	9564	153.12	28400	28900	27900	36650	19750	28200	28493.60	9.44	0	3524	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3297	9.70	0.76	12	0.08	2938.00	37690.00	35000	20221223	-18.57	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35000	-18.57	20221223	26000	9.62	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
83	20231214	150234	57	100.00	KOSPI	화학	N	N	N	N		N	28650	450	2	1.60	244870300	8599	137.67	28400	28900	27900	36650	19750	28200	28476.60	9.44	0	3315	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3315	9.75	0.76	12	0.07	2938.00	37690.00	35000	20221223	-18.14	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35000	-18.14	20221223	26000	10.19	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
84	20231214	140235	57	100.00	KOSPI	화학	N	N	N	N		N	28750	550	2	1.95	144711300	5121	81.99	28400	28850	27900	36650	19750	28200	28258.41	9.44	0	1700	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3326	9.79	0.76	12	0.04	2938.00	37690.00	35000	20221223	-17.86	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35000	-17.86	20221223	26000	10.58	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
85	20231214	130234	57	100.00	KOSPI	화학	N	N	N	N		N	28100	-100	5	-0.35	63541350	2263	36.23	28400	28400	27900	36650	19750	28200	28078.37	9.44	0	-101	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3251	9.56	0.75	12	0.02	2938.00	37690.00	35000	20221223	-19.71	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	35000	-19.71	20221223	26000	8.08	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
86	20231214	120236	57	100.00	KOSPI	화학	N	N	N	N		N	28050	-150	5	-0.53	52561900	1871	29.96	28400	28400	27900	36650	19750	28200	28092.94	9.44	0	-54	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3245	9.55	0.74	12	0.02	2938.00	37690.00	35000	20221223	-19.86	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35000	-19.86	20221223	26000	7.88	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
87	20231214	110230	57	100.00	KOSPI	화학	N	N	N	N		N	27900	-300	5	-1.06	44411150	1580	25.30	28400	28400	27900	36650	19750	28200	28108.32	9.44	0	-97	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3228	9.50	0.74	12	0.01	2938.00	37690.00	35000	20221223	-20.29	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	35000	-20.29	20221223	26000	7.31	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
88	20231214	100227	57	100.00	KOSPI	화학	N	N	N	N		N	28150	-50	5	-0.18	12605800	446	7.14	28400	28400	28050	36650	19750	28200	28264.13	9.44	0	-96	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3257	9.58	0.75	12	0.00	2938.00	37690.00	35000	20221223	-19.57	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35000	-19.57	20221223	26000	8.27	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
89	20231214	090218	57	100.00	KOSPI	화학	N	N	N	N		N	28400	200	2	0.71	539600	19	0.30	28400	28400	28400	36650	19750	28200	28400.00	9.44	0	0	28966	28582	28266	27882	27566	28775	28075	61	8450	500	20860	50	1	11569113	3286	9.67	0.75	12	0.00	2938.00	37690.00	35000	20221223	-18.86	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35000	-18.86	20221223	26000	9.23	20230707	0.30	N	008490	500	60 억	1092488	N	N	0	N	N
90	20231213	160226	57	100.00	KOSPI	화학	N	N	N	N		N	28200	0	3	0.00	176406950	6244	54.65	28150	28650	27950	36650	19750	28200	28252.23	9.45	0	425	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3262	9.60	0.75	12	0.05	2938.00	37690.00	35000	20221223	-19.43	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35000	-19.43	20221223	26000	8.46	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
91	20231213	150232	57	100.00	KOSPI	화학	N	N	N	N		N	28250	50	2	0.18	157176000	5559	48.65	28150	28650	27950	36650	19750	28200	28274.15	9.45	0	756	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3268	9.62	0.75	12	0.05	2938.00	37690.00	35000	20221223	-19.29	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35000	-19.29	20221223	26000	8.65	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
92	20231213	140234	57	100.00	KOSPI	화학	N	N	N	N		N	28400	200	2	0.71	133004600	4706	41.19	28150	28650	27950	36650	19750	28200	28262.77	9.45	0	821	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3286	9.67	0.75	12	0.04	2938.00	37690.00	35000	20221223	-18.86	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35000	-18.86	20221223	26000	9.23	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
93	20231213	130231	57	100.00	KOSPI	화학	N	N	N	N		N	28350	150	2	0.53	97295450	3454	30.23	28150	28400	27950	36650	19750	28200	28168.92	9.45	0	866	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3280	9.65	0.75	12	0.03	2938.00	37690.00	35000	20221223	-19.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35000	-19.00	20221223	26000	9.04	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
94	20231213	120230	57	100.00	KOSPI	화학	N	N	N	N		N	28200	0	3	0.00	87245500	3099	27.12	28150	28350	27950	36650	19750	28200	28152.79	9.45	0	643	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3262	9.60	0.75	12	0.03	2938.00	37690.00	35000	20221223	-19.43	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35000	-19.43	20221223	26000	8.46	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
95	20231213	110230	57	100.00	KOSPI	화학	N	N	N	N		N	28250	50	2	0.18	64921350	2310	20.22	28150	28300	27950	36650	19750	28200	28104.48	9.45	0	451	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3268	9.62	0.75	12	0.02	2938.00	37690.00	35000	20221223	-19.29	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35000	-19.29	20221223	26000	8.65	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
96	20231213	100233	57	100.00	KOSPI	화학	N	N	N	N		N	28150	-50	5	-0.18	26283150	935	8.18	28150	28300	27950	36650	19750	28200	28110.32	9.45	0	203	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3257	9.58	0.75	12	0.01	2938.00	37690.00	35000	20221223	-19.57	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35000	-19.57	20221223	26000	8.27	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
97	20231213	090229	57	100.00	KOSPI	화학	N	N	N	N		N	28150	-50	5	-0.18	140750	5	0.04	28150	28150	28150	36650	19750	28200	28150.00	9.45	0	-5	29233	28716	28083	27566	26933	28975	27825	61	8450	500	20860	50	1	11569113	3257	9.58	0.75	12	0.00	2938.00	37690.00	35000	20221223	-19.57	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35000	-19.57	20221223	26000	8.27	20230707	0.29	N	008490	500	60 억	1093322	N	N	0	N	N
98	20231212	160221	57	100.00	KOSPI	화학	N	N	N	N		N	28200	450	2	1.62	322990400	11426	130.34	27450	28600	27450	36050	19450	27750	28268.03	9.44	0	1311	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3262	9.60	0.75	12	0.10	2938.00	37690.00	35000	20221223	-19.43	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35000	-19.43	20221223	26000	8.46	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
99	20231212	150226	57	100.00	KOSPI	화학	N	N	N	N		N	28500	750	2	2.70	308425900	10913	124.49	27450	28600	27450	36050	19450	27750	28262.25	9.44	0	1516	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3297	9.70	0.76	12	0.09	2938.00	37690.00	35000	20221223	-18.57	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35000	-18.57	20221223	26000	9.62	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
100	20231212	140220	57	100.00	KOSPI	화학	N	N	N	N		N	28450	700	2	2.52	276271150	9781	111.58	27450	28600	27450	36050	19450	27750	28245.70	9.44	0	1602	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3291	9.68	0.75	12	0.08	2938.00	37690.00	35000	20221223	-18.71	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35000	-18.71	20221223	26000	9.42	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
101	20231212	130218	57	100.00	KOSPI	화학	N	N	N	N		N	28450	700	2	2.52	235152350	8339	95.13	27450	28550	27450	36050	19450	27750	28199.11	9.44	0	1693	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3291	9.68	0.75	12	0.07	2938.00	37690.00	35000	20221223	-18.71	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35000	-18.71	20221223	26000	9.42	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
102	20231212	120217	57	100.00	KOSPI	화학	N	N	N	N		N	28450	700	2	2.52	182586100	6490	74.04	27450	28500	27450	36050	19450	27750	28133.45	9.44	0	1594	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3291	9.68	0.75	12	0.06	2938.00	37690.00	35000	20221223	-18.71	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35000	-18.71	20221223	26000	9.42	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
103	20231212	110218	57	100.00	KOSPI	화학	N	N	N	N		N	28250	500	2	1.80	107849850	3853	43.95	27450	28250	27450	36050	19450	27750	27991.14	9.44	0	693	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3268	9.62	0.75	12	0.03	2938.00	37690.00	35000	20221223	-19.29	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35000	-19.29	20221223	26000	8.65	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
104	20231212	100226	57	100.00	KOSPI	화학	N	N	N	N		N	27900	150	2	0.54	31494350	1136	12.96	27450	27900	27450	36050	19450	27750	27723.90	9.44	0	-13	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3228	9.50	0.74	12	0.01	2938.00	37690.00	35000	20221223	-20.29	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	35000	-20.29	20221223	26000	7.31	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
105	20231212	090223	57	100.00	KOSPI	화학	N	N	N	N		N	27750	0	3	0.00	6351250	231	2.64	27450	27750	27450	36050	19450	27750	27494.59	9.44	0	-39	28350	28050	27700	27400	27050	28200	27550	61	8300	500	20530	50	1	11569113	3210	9.45	0.74	12	0.00	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.30	N	008490	500	60 억	1092077	N	N	0	N	N
106	20231211	160224	57	100.00	KOSPI	화학	N	N	N	N		N	27750	50	2	0.18	242950900	8766	250.10	27700	28000	27350	36000	19400	27700	27715.14	9.45	320	944	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3210	9.45	0.74	12	0.08	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
107	20231211	150224	57	100.00	KOSPI	화학	N	N	N	N		N	27800	100	2	0.36	232453200	8388	239.32	27700	28000	27350	36000	19400	27700	27712.59	9.45	320	1002	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3216	9.46	0.74	12	0.07	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
108	20231211	140224	57	100.00	KOSPI	화학	N	N	N	N		N	27700	0	3	0.00	195010900	7038	200.80	27700	28000	27350	36000	19400	27700	27708.28	9.45	320	1448	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3205	9.43	0.73	12	0.06	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
109	20231211	130225	57	100.00	KOSPI	화학	N	N	N	N		N	27850	150	2	0.54	129923300	4700	134.09	27700	27900	27350	36000	19400	27700	27643.26	9.45	320	1320	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3222	9.48	0.74	12	0.04	2938.00	37690.00	35000	20221223	-20.43	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	35000	-20.43	20221223	26000	7.12	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
110	20231211	120225	57	100.00	KOSPI	화학	N	N	N	N		N	27750	50	2	0.18	101765350	3687	105.19	27700	27900	27350	36000	19400	27700	27601.13	9.45	320	1011	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3210	9.45	0.74	12	0.03	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
111	20231211	110223	57	100.00	KOSPI	화학	N	N	N	N		N	27750	50	2	0.18	84379000	3060	87.30	27700	27900	27350	36000	19400	27700	27574.84	9.45	320	678	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3210	9.45	0.74	12	0.03	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
112	20231211	100224	57	100.00	KOSPI	화학	N	N	N	N		N	27700	0	3	0.00	56307950	2046	58.37	27700	27900	27350	36000	19400	27700	27520.99	9.45	320	387	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3205	9.43	0.73	12	0.02	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
113	20231211	090225	57	100.00	KOSPI	화학	N	N	N	N		N	27750	50	2	0.18	2547100	92	2.62	27700	27900	27500	36000	19400	27700	27685.87	9.45	320	-35	28300	28000	27600	27300	26900	27800	27100	61	8300	500	20490	50	1	11569113	3210	9.45	0.74	12	0.00	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.30	N	008490	500	60 억	1092903	N	N	0	N	N
114	20231208	160221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27700	-50	5	-0.18	96623050	3503	53.98	27850	27900	27200	36050	19450	27750	27582.91	9.45	0	-317	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3205	9.43	0.73	12	0.03	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
115	20231208	150222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27650	-100	5	-0.36	92086400	3339	51.45	27850	27900	27200	36050	19450	27750	27579.04	9.45	0	-337	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3199	9.41	0.73	12	0.03	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
116	20231208	140222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27650	-100	5	-0.36	78292150	2839	43.74	27850	27900	27200	36050	19450	27750	27577.37	9.45	0	-143	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3199	9.41	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
117	20231208	130221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27650	-100	5	-0.36	71444500	2591	39.92	27850	27900	27200	36050	19450	27750	27574.10	9.45	0	-140	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3199	9.41	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
118	20231208	120221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27450	-300	5	-1.08	65274900	2367	36.47	27850	27900	27200	36050	19450	27750	27577.06	9.45	0	-120	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3176	9.34	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.57	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	35000	-21.57	20221223	26000	5.58	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
119	20231208	110218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27600	-150	5	-0.54	41990450	1518	23.39	27850	27900	27200	36050	19450	27750	27661.69	9.45	0	-20	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3193	9.39	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.14	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35000	-21.14	20221223	26000	6.15	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
120	20231208	100222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27550	-200	5	-0.72	32710100	1182	18.21	27850	27900	27200	36050	19450	27750	27673.52	9.45	0	216	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3187	9.38	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.29	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	35000	-21.29	20221223	26000	5.96	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
121	20231208	090221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27700	-50	5	-0.18	1950500	71	1.09	27850	27850	27200	36050	19450	27750	27471.83	9.45	0	-4	28050	27900	27700	27550	27350	27975	27625	61	8300	500	20530	50	1	11569113	3205	9.43	0.73	12	0.00	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.29	N	008490	500	60 억	1092903	N	N	2	N	N
122	20231207	160220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27750	250	2	0.91	179736600	6490	119.43	27500	27850	27500	35750	19250	27500	27694.37	9.45	0	1219	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3210	9.45	0.74	12	0.06	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.29	N	008490	500	60 억	1092749	N	N	2	N	N
123	20231207	150221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27800	300	2	1.09	167216850	6039	111.13	27500	27850	27500	35750	19250	27500	27689.49	9.45	0	1302	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3216	9.46	0.74	12	0.05	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.29	N	008490	500	60 억	1092749	N	N	8	N	N
124	20231207	140222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27700	200	2	0.73	128564150	4645	85.48	27500	27850	27500	35750	19250	27500	27677.97	9.45	0	1422	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3205	9.43	0.73	12	0.04	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.29	N	008490	500	60 억	1092749	N	N	8	N	N
125	20231207	130219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27750	250	2	0.91	117853200	4258	78.36	27500	27850	27500	35750	19250	27500	27678.06	9.45	0	1288	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3210	9.45	0.74	12	0.04	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.29	N	008490	500	60 억	1092749	N	N	8	N	N
126	20231207	120220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27650	150	2	0.55	69822500	2518	46.34	27500	27850	27500	35750	19250	27500	27729.35	9.45	0	800	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3199	9.41	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.29	N	008490	500	60 억	1092749	N	N	8	N	N
127	20231207	110218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27700	200	2	0.73	45836600	1653	30.42	27500	27850	27500	35750	19250	27500	27729.34	9.45	0	180	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3205	9.43	0.73	12	0.01	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.29	N	008490	500	60 억	1092749	N	N	8	N	N
128	20231207	100220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27700	200	2	0.73	27273150	984	18.11	27500	27850	27500	35750	19250	27500	27716.62	9.45	0	-23	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3205	9.43	0.73	12	0.01	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.29	N	008490	500	60 억	1092749	N	N	8	N	N
129	20231207	090221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27500	0	3	0.00	2504300	91	1.67	27500	27550	27500	35750	19250	27500	27519.78	9.45	0	0	27933	27716	27533	27316	27133	27625	27225	61	8250	500	20350	50	1	11569113	3182	9.36	0.73	12	0.00	2938.00	37690.00	35000	20221223	-21.43	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35000	-21.43	20221223	26000	5.77	20230707	0.29	N	008490	500	60 억	1092749	N	N	8	N	N
130	20231206	160216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27500	0	3	0.00	149466050	5434	20.23	27750	27750	27350	35750	19250	27500	27505.71	9.45	0	-852	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3182	9.36	0.73	12	0.05	2938.00	37690.00	35000	20221223	-21.43	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35000	-21.43	20221223	26000	5.77	20230707	0.30	N	008490	500	60 억	1093815	N	N	8	N	N
131	20231206	150222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27350	-150	5	-0.55	144799300	5264	19.59	27750	27750	27350	35750	19250	27500	27507.47	9.45	0	-845	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3164	9.31	0.73	12	0.05	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.30	N	008490	500	60 억	1093815	N	N	1	N	N
132	20231206	140219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27500	0	3	0.00	100912600	3665	13.64	27750	27750	27350	35750	19250	27500	27534.13	9.45	0	-637	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	35000	20221223	-21.43	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35000	-21.43	20221223	26000	5.77	20230707	0.30	N	008490	500	60 억	1093815	N	N	1	N	N
133	20231206	130219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27550	50	2	0.18	84494150	3069	11.42	27750	27750	27350	35750	19250	27500	27531.49	9.45	0	-181	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3187	9.38	0.73	12	0.03	2938.00	37690.00	35000	20221223	-21.29	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	35000	-21.29	20221223	26000	5.96	20230707	0.30	N	008490	500	60 억	1093815	N	N	1	N	N
134	20231206	120217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27550	50	2	0.18	75130550	2729	10.16	27750	27750	27350	35750	19250	27500	27530.43	9.45	0	-161	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.29	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	35000	-21.29	20221223	26000	5.96	20230707	0.30	N	008490	500	60 억	1093815	N	N	1	N	N
135	20231206	110221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27600	100	2	0.36	59819550	2173	8.09	27750	27750	27350	35750	19250	27500	27528.55	9.45	0	17	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3193	9.39	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.14	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35000	-21.14	20221223	26000	6.15	20230707	0.30	N	008490	500	60 억	1093815	N	N	1	N	N
136	20231206	100218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27600	100	2	0.36	28220100	1023	3.81	27750	27750	27500	35750	19250	27500	27585.63	9.45	0	-197	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3193	9.39	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.14	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35000	-21.14	20221223	26000	6.15	20230707	0.30	N	008490	500	60 억	1093815	N	N	1	N	N
137	20231206	090220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27700	200	2	0.73	2300300	83	0.31	27750	27750	27700	35750	19250	27500	27714.46	9.45	0	-66	28866	28182	27566	26882	26266	28525	27225	61	8250	500	20350	50	1	11569113	3205	9.43	0.73	12	0.00	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.30	N	008490	500	60 억	1093815	N	N	1	N	N
138	20231205	160219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27500	550	2	2.04	743644400	26670	299.63	27000	28250	26950	35000	18900	26950	27886.29	9.38	0	12611	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3182	9.36	0.73	12	0.23	2938.00	37690.00	35000	20221223	-21.43	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35000	-21.43	20221223	26000	5.77	20230707	0.30	N	008490	500	60 억	1084776	N	N	1	N	N
139	20231205	150220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27800	850	2	3.15	662425000	23730	266.60	27000	28250	26950	35000	18900	26950	27915.09	9.38	0	11212	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3216	9.46	0.74	12	0.21	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.30	N	008490	500	60 억	1084776	N	N	2	N	N
140	20231205	140220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28000	1050	2	3.90	520919100	18649	209.52	27000	28250	26950	35000	18900	26950	27932.82	9.38	0	9807	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3239	9.53	0.74	12	0.16	2938.00	37690.00	35000	20221223	-20.00	26000	20230707	7.69	34200	-18.13	20230201	26000	7.69	20230707	35000	-20.00	20221223	26000	7.69	20230707	0.30	N	008490	500	60 억	1084776	N	N	2	N	N
141	20231205	130220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	28150	1200	2	4.45	454743100	16291	183.02	27000	28250	26950	35000	18900	26950	27913.76	9.38	0	8573	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3257	9.58	0.75	12	0.14	2938.00	37690.00	35000	20221223	-19.57	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35000	-19.57	20221223	26000	8.27	20230707	0.30	N	008490	500	60 억	1084776	N	N	2	N	N
142	20231205	120219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27800	850	2	3.15	201465550	7293	81.93	27000	28000	26950	35000	18900	26950	27624.51	9.38	0	3407	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3216	9.46	0.74	12	0.06	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.30	N	008490	500	60 억	1084776	N	N	2	N	N
143	20231205	110219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27950	1000	2	3.71	148973100	5408	60.76	27000	28000	26950	35000	18900	26950	27546.80	9.38	0	2050	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3234	9.51	0.74	12	0.05	2938.00	37690.00	35000	20221223	-20.14	26000	20230707	7.50	34200	-18.27	20230201	26000	7.50	20230707	35000	-20.14	20221223	26000	7.50	20230707	0.30	N	008490	500	60 억	1084776	N	N	2	N	N
144	20231205	100219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27600	650	2	2.41	85165250	3116	35.01	27000	27600	26950	35000	18900	26950	27331.59	9.38	0	1022	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3193	9.39	0.73	12	0.03	2938.00	37690.00	35000	20221223	-21.14	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35000	-21.14	20221223	26000	6.15	20230707	0.30	N	008490	500	60 억	1084776	N	N	2	N	N
145	20231205	090217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27000	50	2	0.19	999000	37	0.42	27000	27000	27000	35000	18900	26950	27000.00	9.38	0	1	27450	27200	27000	26750	26550	27325	26875	61	8050	500	19940	50	1	11569113	3124	9.19	0.72	12	0.00	2938.00	37690.00	35000	20221223	-22.86	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35000	-22.86	20221223	26000	3.85	20230707	0.30	N	008490	500	60 억	1084776	N	N	2	N	N
146	20231204	160219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26950	100	2	0.37	237244800	8817	100.19	26850	27250	26800	34900	18800	26850	26907.66	9.38	0	429	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3118	9.17	0.72	12	0.08	2938.00	37690.00	35000	20221223	-23.00	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	35000	-23.00	20221223	26000	3.65	20230707	0.30	N	008490	500	60 억	1084963	N	N	2	N	N
147	20231204	150220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26800	-50	5	-0.19	211180600	7846	89.16	26850	27250	26800	34900	18800	26850	26915.70	9.38	0	368	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3101	9.12	0.71	12	0.07	2938.00	37690.00	35000	20221223	-23.43	26000	20230707	3.08	34200	-21.64	20230201	26000	3.08	20230707	35000	-23.43	20221223	26000	3.08	20230707	0.30	N	008490	500	60 억	1084963	N	N	0	N	N
148	20231204	140218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26900	50	2	0.19	153802300	5707	64.85	26850	27250	26800	34900	18800	26850	26949.76	9.38	0	354	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3112	9.16	0.71	12	0.05	2938.00	37690.00	35000	20221223	-23.14	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	35000	-23.14	20221223	26000	3.46	20230707	0.30	N	008490	500	60 억	1084963	N	N	0	N	N
149	20231204	130217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26850	0	3	0.00	143371600	5319	60.44	26850	27250	26800	34900	18800	26850	26954.62	9.38	0	241	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3106	9.14	0.71	12	0.05	2938.00	37690.00	35000	20221223	-23.29	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	35000	-23.29	20221223	26000	3.27	20230707	0.30	N	008490	500	60 억	1084963	N	N	0	N	N
150	20231204	120218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26900	50	2	0.19	125722650	4662	52.98	26850	27250	26800	34900	18800	26850	26967.54	9.38	0	225	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3112	9.16	0.71	12	0.04	2938.00	37690.00	35000	20221223	-23.14	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	35000	-23.14	20221223	26000	3.46	20230707	0.30	N	008490	500	60 억	1084963	N	N	0	N	N
151	20231204	110219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27000	150	2	0.56	96169650	3563	40.49	26850	27250	26800	34900	18800	26850	26991.20	9.38	0	558	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3124	9.19	0.72	12	0.03	2938.00	37690.00	35000	20221223	-22.86	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35000	-22.86	20221223	26000	3.85	20230707	0.30	N	008490	500	60 억	1084963	N	N	0	N	N
152	20231204	100217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27000	150	2	0.56	72951300	2701	30.69	26850	27250	26800	34900	18800	26850	27009.00	9.38	0	673	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3124	9.19	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.86	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35000	-22.86	20221223	26000	3.85	20230707	0.30	N	008490	500	60 억	1084963	N	N	0	N	N
153	20231204	090217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26850	0	3	0.00	30635350	1141	12.97	26850	26850	26800	34900	18800	26850	26849.56	9.38	0	974	27516	27182	26966	26632	26416	27075	26525	61	8050	500	19860	50	1	11569113	3106	9.14	0.71	12	0.01	2938.00	37690.00	35000	20221223	-23.29	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	35000	-23.29	20221223	26000	3.27	20230707	0.30	N	008490	500	60 억	1084963	N	N	0	N	N
154	20231201	160217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26850	-300	5	-1.10	237191500	8791	98.04	27150	27300	26750	35250	19050	27150	26981.17	9.38	0	-584	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3106	9.14	0.71	12	0.08	2938.00	37690.00	35000	20221223	-23.29	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	35000	-23.29	20221223	26000	3.27	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N
155	20231201	150218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	26900	-250	5	-0.92	151612800	5600	62.45	27150	27300	26900	35250	19050	27150	27073.71	9.38	0	-660	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3112	9.16	0.71	12	0.05	2938.00	37690.00	35000	20221223	-23.14	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	35000	-23.14	20221223	26000	3.46	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N
156	20231201	140217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27150	0	3	0.00	95967650	3539	39.47	27150	27300	27050	35250	19050	27150	27117.17	9.38	0	-262	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3141	9.24	0.72	12	0.03	2938.00	37690.00	35000	20221223	-22.43	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35000	-22.43	20221223	26000	4.42	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N
157	20231201	130217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27100	-50	5	-0.18	70306700	2591	28.89	27150	27300	27050	35250	19050	27150	27134.97	9.38	0	-265	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3135	9.22	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.57	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	35000	-22.57	20221223	26000	4.23	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N
158	20231201	120219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27250	100	2	0.37	64063850	2361	26.33	27150	27300	27050	35250	19050	27150	27134.20	9.38	0	-265	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3153	9.28	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.14	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	35000	-22.14	20221223	26000	4.81	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N
159	20231201	110217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27200	50	2	0.18	54968200	2026	22.59	27150	27300	27050	35250	19050	27150	27131.39	9.38	0	-100	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3147	9.26	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.29	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N
160	20231201	100219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27050	-100	5	-0.37	38545950	1420	15.84	27150	27300	27050	35250	19050	27150	27145.04	9.38	0	-82	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3129	9.21	0.72	12	0.01	2938.00	37690.00	35000	20221223	-22.71	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	35000	-22.71	20221223	26000	4.04	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N
161	20231201	090216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	27300	150	2	0.55	1249200	46	0.51	27150	27300	27150	35250	19050	27150	27156.52	9.38	0	-6	28316	27732	27366	26782	26416	27550	26600	61	8100	500	20090	50	1	11569113	3158	9.29	0.72	12	0.00	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.30	N	008490	500	60 억	1085185	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History