KissMeData/004430/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160202	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
3	20231229	150202	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
4	20231229	140201	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
5	20231229	130203	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
6	20231229	120201	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
7	20231229	110157	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
8	20231229	100158	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
9	20231229	090158	00	30.00	KOSPI	화학	N	N	N	N	40	N	16360	-1050	5	-6.03	16106817470	969930	116.64	17450	17550	16100	22600	12190	17410	16606.75	17.11	31552	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.04	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4107496	N	N	6	N	N
10	20231228	160156	57	100.00	KOSPI	화학	N	N	N	N		N	16360	-1050	5	-6.03	16039385240	965823	116.15	17450	17550	16100	22600	12190	17410	16606.75	16.98	0	-15126	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3926	2.98	0.58	12	4.02	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	21700	-24.61	20230613	15200	7.63	20230523	21700	-24.61	20230613	15200	7.63	20230523	5.89	N	004430	500	120 억	4075944	N	N	6	N	N
11	20231228	150158	57	100.00	KOSPI	화학	N	N	N	N		N	16350	-1060	5	-6.09	14735298610	885936	106.54	17450	17550	16100	22600	12190	17410	16632.09	16.98	0	-17901	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3924	2.97	0.57	12	3.69	5497.00	28443.00	21700	20230613	-24.65	15200	20230523	7.57	21700	-24.65	20230613	15200	7.57	20230523	21700	-24.65	20230613	15200	7.57	20230523	5.89	N	004430	500	120 억	4075944	N	N	7	N	N
12	20231228	140157	57	100.00	KOSPI	화학	N	N	N	N		N	16530	-880	5	-5.05	7810559870	460679	55.40	17450	17550	16470	22600	12190	17410	16954.03	16.98	0	-37761	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	3967	3.01	0.58	12	1.92	5497.00	28443.00	21700	20230613	-23.82	15200	20230523	8.75	21700	-23.82	20230613	15200	8.75	20230523	21700	-23.82	20230613	15200	8.75	20230523	5.89	N	004430	500	120 억	4075944	N	N	7	N	N
13	20231228	130156	57	100.00	KOSPI	화학	N	N	N	N		N	17500	90	2	0.52	2197385560	126336	15.19	17450	17550	17250	22600	12190	17410	17393.13	16.98	0	2395	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	4200	3.18	0.62	12	0.53	5497.00	28443.00	21700	20230613	-19.35	15200	20230523	15.13	21700	-19.35	20230613	15200	15.13	20230523	21700	-19.35	20230613	15200	15.13	20230523	5.89	N	004430	500	120 억	4075944	N	N	7	N	N
14	20231228	120157	57	100.00	KOSPI	화학	N	N	N	N		N	17450	40	2	0.23	1933076080	111219	13.37	17450	17550	17250	22600	12190	17410	17380.70	16.98	0	-350	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	4188	3.17	0.61	12	0.46	5497.00	28443.00	21700	20230613	-19.59	15200	20230523	14.80	21700	-19.59	20230613	15200	14.80	20230523	21700	-19.59	20230613	15200	14.80	20230523	5.89	N	004430	500	120 억	4075944	N	N	7	N	N
15	20231228	110157	57	100.00	KOSPI	화학	N	N	N	N		N	17390	-20	5	-0.11	1784289200	102682	12.35	17450	17550	17250	22600	12190	17410	17376.71	16.98	0	-2136	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	4174	3.16	0.61	12	0.43	5497.00	28443.00	21700	20230613	-19.86	15200	20230523	14.41	21700	-19.86	20230613	15200	14.41	20230523	21700	-19.86	20230613	15200	14.41	20230523	5.89	N	004430	500	120 억	4075944	N	N	7	N	N
16	20231228	100156	57	100.00	KOSPI	화학	N	N	N	N		N	17280	-130	5	-0.75	953966150	55019	6.62	17450	17550	17250	22600	12190	17410	17338.30	16.98	0	-12195	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	4147	3.14	0.61	12	0.23	5497.00	28443.00	21700	20230613	-20.37	15200	20230523	13.68	21700	-20.37	20230613	15200	13.68	20230523	21700	-20.37	20230613	15200	13.68	20230523	5.89	N	004430	500	120 억	4075944	N	N	7	N	N
17	20231228	090156	57	100.00	KOSPI	화학	N	N	N	N		N	17320	-90	5	-0.52	86783090	4987	0.60	17450	17470	17320	22600	12190	17410	17401.11	16.98	0	-4001	18743	18076	17423	16756	16103	18410	17090	120	5190	500	13230	10	1	24000000	4157	3.15	0.61	12	0.02	5497.00	28443.00	21700	20230613	-20.18	15200	20230523	13.95	21700	-20.18	20230613	15200	13.95	20230523	21700	-20.18	20230613	15200	13.95	20230523	5.89	N	004430	500	120 억	4075944	N	N	7	N	N
18	20231227	160157	57	100.00	KOSPI	화학	N	N	N	N		N	17410	-840	5	-4.60	14296140540	830332	254.41	17000	18090	16770	23700	12780	18250	17216.83	17.11	0	9044	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4178	3.17	0.61	12	3.46	5497.00	28443.00	21700	20230613	-19.77	15200	20230523	14.54	21700	-19.77	20230613	15200	14.54	20230523	21700	-19.77	20230613	15200	14.54	20230523	5.88	N	004430	500	120 억	4106103	N	N	7	N	N
19	20231227	150157	57	100.00	KOSPI	화학	N	N	N	N		N	17400	-850	5	-4.66	13876425940	806185	247.01	17000	18090	16770	23700	12780	18250	17212.39	17.11	0	10747	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4176	3.17	0.61	12	3.36	5497.00	28443.00	21700	20230613	-19.82	15200	20230523	14.47	21700	-19.82	20230613	15200	14.47	20230523	21700	-19.82	20230613	15200	14.47	20230523	5.88	N	004430	500	120 억	4106103	N	N	0	N	N
20	20231227	140157	57	100.00	KOSPI	화학	N	N	N	N		N	17280	-970	5	-5.32	12909094960	750487	229.95	17000	18090	16770	23700	12780	18250	17200.88	17.11	0	748	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4147	3.14	0.61	12	3.13	5497.00	28443.00	21700	20230613	-20.37	15200	20230523	13.68	21700	-20.37	20230613	15200	13.68	20230523	21700	-20.37	20230613	15200	13.68	20230523	5.88	N	004430	500	120 억	4106103	N	N	0	N	N
21	20231227	130156	57	100.00	KOSPI	화학	N	N	N	N		N	17170	-1080	5	-5.92	11963074350	695118	212.98	17000	18090	16770	23700	12780	18250	17210.06	17.11	0	-14411	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4121	3.12	0.60	12	2.90	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	5.88	N	004430	500	120 억	4106103	N	N	0	N	N
22	20231227	120156	57	100.00	KOSPI	화학	N	N	N	N		N	17030	-1220	5	-6.68	10827360190	629193	192.78	17000	18090	16770	23700	12780	18250	17208.24	17.11	0	-19433	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4087	3.10	0.60	12	2.62	5497.00	28443.00	21700	20230613	-21.52	15200	20230523	12.04	21700	-21.52	20230613	15200	12.04	20230523	21700	-21.52	20230613	15200	12.04	20230523	5.88	N	004430	500	120 억	4106103	N	N	0	N	N
23	20231227	110157	57	100.00	KOSPI	화학	N	N	N	N		N	17130	-1120	5	-6.14	7657649350	442672	135.63	17000	18090	17000	23700	12780	18250	17298.58	17.11	0	2269	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4111	3.12	0.60	12	1.84	5497.00	28443.00	21700	20230613	-21.06	15200	20230523	12.70	21700	-21.06	20230613	15200	12.70	20230523	21700	-21.06	20230613	15200	12.70	20230523	5.88	N	004430	500	120 억	4106103	N	N	0	N	N
24	20231227	100157	57	100.00	KOSPI	화학	N	N	N	N		N	17450	-800	5	-4.38	4922959590	283853	86.97	17000	18090	17000	23700	12780	18250	17343.17	17.11	0	12635	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4188	3.17	0.61	12	1.18	5497.00	28443.00	21700	20230613	-19.59	15200	20230523	14.80	21700	-19.59	20230613	15200	14.80	20230523	21700	-19.59	20230613	15200	14.80	20230523	5.88	N	004430	500	120 억	4106103	N	N	0	N	N
25	20231227	090157	57	100.00	KOSPI	화학	N	N	N	N		N	17010	-1240	5	-6.79	408159790	23858	7.31	17000	18090	17000	23700	12780	18250	17105.34	17.11	0	919	20630	19440	18800	17610	16970	19120	17290	120	5450	500	13870	10	1	24000000	4082	3.09	0.60	12	0.10	5497.00	28443.00	21700	20230613	-21.61	15200	20230523	11.91	21700	-21.61	20230613	15200	11.91	20230523	21700	-21.61	20230613	15200	11.91	20230523	5.88	N	004430	500	120 억	4106103	Y	N	0	N	N
26	20231226	160157	57	100.00	KOSPI	화학	N	N	N	N		N	18250	-1490	5	-7.55	6097907270	325444	95.43	19980	19990	18160	25650	13820	19740	18737.49	17.33	0	-87165	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4380	3.32	0.64	12	1.36	5497.00	28443.00	21700	20230613	-15.90	15200	20230523	20.07	21700	-15.90	20230613	15200	20.07	20230523	21700	-15.90	20230613	15200	20.07	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
27	20231226	150156	57	100.00	KOSPI	화학	N	N	N	N		N	18460	-1280	5	-6.48	4841620110	256733	75.28	19980	19990	18400	25650	13820	19740	18858.41	17.33	0	-87637	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4430	3.36	0.65	12	1.07	5497.00	28443.00	21700	20230613	-14.93	15200	20230523	21.45	21700	-14.93	20230613	15200	21.45	20230523	21700	-14.93	20230613	15200	21.45	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
28	20231226	140157	57	100.00	KOSPI	화학	N	N	N	N		N	18680	-1060	5	-5.37	3568640630	188026	55.14	19980	19990	18640	25650	13820	19740	18979.30	17.33	0	-71832	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4483	3.40	0.66	12	0.78	5497.00	28443.00	21700	20230613	-13.92	15200	20230523	22.89	21700	-13.92	20230613	15200	22.89	20230523	21700	-13.92	20230613	15200	22.89	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
29	20231226	130157	57	100.00	KOSPI	화학	N	N	N	N		N	18890	-850	5	-4.31	2981041320	156678	45.94	19980	19990	18640	25650	13820	19740	19026.32	17.33	0	-59790	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4534	3.44	0.66	12	0.65	5497.00	28443.00	21700	20230613	-12.95	15200	20230523	24.28	21700	-12.95	20230613	15200	24.28	20230523	21700	-12.95	20230613	15200	24.28	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
30	20231226	120157	57	100.00	KOSPI	화학	N	N	N	N		N	18690	-1050	5	-5.32	2629061480	137933	40.45	19980	19990	18650	25650	13820	19740	19060.18	17.33	0	-51643	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4486	3.40	0.66	12	0.57	5497.00	28443.00	21700	20230613	-13.87	15200	20230523	22.96	21700	-13.87	20230613	15200	22.96	20230523	21700	-13.87	20230613	15200	22.96	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
31	20231226	110157	57	100.00	KOSPI	화학	N	N	N	N		N	18930	-810	5	-4.10	1631380050	84830	24.88	19980	19990	18900	25650	13820	19740	19230.87	17.33	0	-44163	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4543	3.44	0.67	12	0.35	5497.00	28443.00	21700	20230613	-12.76	15200	20230523	24.54	21700	-12.76	20230613	15200	24.54	20230523	21700	-12.76	20230613	15200	24.54	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
32	20231226	100157	57	100.00	KOSPI	화학	N	N	N	N		N	19080	-660	5	-3.34	960308280	49553	14.53	19980	19990	19060	25650	13820	19740	19379.05	17.33	0	-21885	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4579	3.47	0.67	12	0.21	5497.00	28443.00	21700	20230613	-12.07	15200	20230523	25.53	21700	-12.07	20230613	15200	25.53	20230523	21700	-12.07	20230613	15200	25.53	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
33	20231226	090158	57	100.00	KOSPI	화학	N	N	N	N		N	19630	-110	5	-0.56	55072550	2782	0.82	19980	19990	19630	25650	13820	19740	19797.05	17.33	0	280	21553	20646	20193	19286	18833	20420	19060	120	5910	500	15000	10	1	24000000	4711	3.57	0.69	12	0.01	5497.00	28443.00	21700	20230613	-9.54	15200	20230523	29.14	21700	-9.54	20230613	15200	29.14	20230523	21700	-9.54	20230613	15200	29.14	20230523	5.91	N	004430	500	120 억	4158394	N	N	0	N	N
34	20231222	160155	57	100.00	KOSPI	화학	N	N	N	N		N	19740	-100	5	-0.50	6936367000	340727	229.90	20000	21100	19740	25750	13890	19840	20358.38	17.16	0	37336	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	10	1	24000000	4738	3.59	0.69	12	1.42	5497.00	28443.00	21700	20230613	-9.03	15200	20230523	29.87	21700	-9.03	20230613	15200	29.87	20230523	21700	-9.03	20230613	15200	29.87	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
35	20231222	150156	57	100.00	KOSPI	화학	N	N	N	N		N	19860	20	2	0.10	6394640130	313366	211.44	20000	21100	19850	25750	13890	19840	20406.30	17.16	0	31711	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	10	1	24000000	4766	3.61	0.70	12	1.31	5497.00	28443.00	21700	20230613	-8.48	15200	20230523	30.66	21700	-8.48	20230613	15200	30.66	20230523	21700	-8.48	20230613	15200	30.66	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
36	20231222	140155	57	100.00	KOSPI	화학	N	N	N	N		N	20200	360	2	1.81	4589340630	222972	150.45	20000	21100	19990	25750	13890	19840	20582.59	17.16	0	10647	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	50	1	24000000	4848	3.67	0.71	12	0.93	5497.00	28443.00	21700	20230613	-6.91	15200	20230523	32.89	21700	-6.91	20230613	15200	32.89	20230523	21700	-6.91	20230613	15200	32.89	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
37	20231222	130154	57	100.00	KOSPI	화학	N	N	N	N		N	20300	460	2	2.32	4185213580	202999	136.97	20000	21100	19990	25750	13890	19840	20616.92	17.16	0	9160	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	50	1	24000000	4872	3.69	0.71	12	0.85	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
38	20231222	120154	57	100.00	KOSPI	화학	N	N	N	N		N	20300	460	2	2.32	3879924730	187966	126.83	20000	21100	19990	25750	13890	19840	20641.63	17.16	0	8904	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	50	1	24000000	4872	3.69	0.71	12	0.78	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
39	20231222	110155	57	100.00	KOSPI	화학	N	N	N	N		N	20300	460	2	2.32	3587029830	173512	117.07	20000	21100	19990	25750	13890	19840	20673.09	17.16	0	8752	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	50	1	24000000	4872	3.69	0.71	12	0.72	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
40	20231222	100155	57	100.00	KOSPI	화학	N	N	N	N		N	20500	660	2	3.33	3114286380	150325	101.43	20000	21100	19990	25750	13890	19840	20717.02	17.16	0	5031	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	50	1	24000000	4920	3.73	0.72	12	0.63	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
41	20231222	090155	57	100.00	KOSPI	화학	N	N	N	N		N	20000	160	2	0.81	17359950	868	0.59	20000	20000	19990	25750	13890	19840	19999.94	17.16	0	-153	20706	20272	20016	19582	19326	20145	19455	120	5910	500	15070	50	1	24000000	4800	3.64	0.70	12	0.00	5497.00	28443.00	21700	20230613	-7.83	15200	20230523	31.58	21700	-7.83	20230613	15200	31.58	20230523	21700	-7.83	20230613	15200	31.58	20230523	5.64	N	004430	500	120 억	4119152	N	N	0	N	N
42	20231221	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19840	-610	5	-2.98	2969432090	148124	27.15	20300	20450	19760	26550	14350	20450	20045.09	17.27	0	-35847	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	10	1	24000000	4762	3.61	0.70	12	0.62	5497.00	28443.00	21700	20230613	-8.57	15200	20230523	30.53	21700	-8.57	20230613	15200	30.53	20230523	21700	-8.57	20230613	15200	30.53	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
43	20231221	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19840	-610	5	-2.98	2811666920	140186	25.69	20300	20450	19760	26550	14350	20450	20054.63	17.27	0	-32975	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	10	1	24000000	4762	3.61	0.70	12	0.58	5497.00	28443.00	21700	20230613	-8.57	15200	20230523	30.53	21700	-8.57	20230613	15200	30.53	20230523	21700	-8.57	20230613	15200	30.53	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
44	20231221	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19940	-510	5	-2.49	2165785430	107650	19.73	20300	20450	19930	26550	14350	20450	20116.51	17.27	0	-30808	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	10	1	24000000	4786	3.63	0.70	12	0.45	5497.00	28443.00	21700	20230613	-8.11	15200	20230523	31.18	21700	-8.11	20230613	15200	31.18	20230523	21700	-8.11	20230613	15200	31.18	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
45	20231221	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20000	-450	5	-2.20	1822177830	90485	16.58	20300	20450	19980	26550	14350	20450	20135.36	17.27	0	-26971	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	50	1	24000000	4800	3.64	0.70	12	0.38	5497.00	28443.00	21700	20230613	-7.83	15200	20230523	31.58	21700	-7.83	20230613	15200	31.58	20230523	21700	-7.83	20230613	15200	31.58	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
46	20231221	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20150	-300	5	-1.47	1602480290	79534	14.58	20300	20450	19980	26550	14350	20450	20145.57	17.27	0	-23764	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	50	1	24000000	4836	3.67	0.71	12	0.33	5497.00	28443.00	21700	20230613	-7.14	15200	20230523	32.57	21700	-7.14	20230613	15200	32.57	20230523	21700	-7.14	20230613	15200	32.57	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
47	20231221	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20000	-450	5	-2.20	1517725590	75319	13.80	20300	20450	19980	26550	14350	20450	20147.70	17.27	0	-23803	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	50	1	24000000	4800	3.64	0.70	12	0.31	5497.00	28443.00	21700	20230613	-7.83	15200	20230523	31.58	21700	-7.83	20230613	15200	31.58	20230523	21700	-7.83	20230613	15200	31.58	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
48	20231221	100153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20050	-400	5	-1.96	1012324640	50262	9.21	20300	20400	19980	26550	14350	20450	20136.40	17.27	0	-15266	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	50	1	24000000	4812	3.65	0.70	12	0.21	5497.00	28443.00	21700	20230613	-7.60	15200	20230523	31.91	21700	-7.60	20230613	15200	31.91	20230523	21700	-7.60	20230613	15200	31.91	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
49	20231221	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20100	-350	5	-1.71	159556870	7910	1.45	20300	20350	19980	26550	14350	20450	20143.23	17.27	0	-2130	21816	21132	20216	19532	18616	21475	19875	120	6100	500	15540	50	1	24000000	4824	3.66	0.71	12	0.03	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	5.63	N	004430	500	120 억	4145423	N	N	0	N	N
50	20231220	160156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20450	1130	2	5.85	11125149470	544996	455.91	19400	20900	19300	25100	13530	19320	20413.21	17.01	0	76638	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	50	1	24000000	4908	3.72	0.72	12	2.27	5497.00	28443.00	21700	20230613	-5.76	15200	20230523	34.54	21700	-5.76	20230613	15200	34.54	20230523	21700	-5.76	20230613	15200	34.54	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
51	20231220	150200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20350	1030	2	5.33	10424838670	510732	427.24	19400	20900	19300	25100	13530	19320	20411.56	17.01	0	75002	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	50	1	24000000	4884	3.70	0.72	12	2.13	5497.00	28443.00	21700	20230613	-6.22	15200	20230523	33.88	21700	-6.22	20230613	15200	33.88	20230523	21700	-6.22	20230613	15200	33.88	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
52	20231220	140203	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20450	1130	2	5.85	9370397720	459160	384.10	19400	20900	19300	25100	13530	19320	20407.70	17.01	0	68344	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	50	1	24000000	4908	3.72	0.72	12	1.91	5497.00	28443.00	21700	20230613	-5.76	15200	20230523	34.54	21700	-5.76	20230613	15200	34.54	20230523	21700	-5.76	20230613	15200	34.54	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
53	20231220	130202	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	980	2	5.07	8845666870	433333	362.50	19400	20900	19300	25100	13530	19320	20413.09	17.01	0	70059	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	50	1	24000000	4872	3.69	0.71	12	1.81	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
54	20231220	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20350	1030	2	5.33	8278205370	405452	339.17	19400	20900	19300	25100	13530	19320	20417.23	17.01	0	70419	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	50	1	24000000	4884	3.70	0.72	12	1.69	5497.00	28443.00	21700	20230613	-6.22	15200	20230523	33.88	21700	-6.22	20230613	15200	33.88	20230523	21700	-6.22	20230613	15200	33.88	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
55	20231220	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20700	1380	2	7.14	6930227570	339697	284.17	19400	20900	19300	25100	13530	19320	20401.20	17.01	0	64915	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	50	1	24000000	4968	3.77	0.73	12	1.42	5497.00	28443.00	21700	20230613	-4.61	15200	20230523	36.18	21700	-4.61	20230613	15200	36.18	20230523	21700	-4.61	20230613	15200	36.18	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
56	20231220	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20350	1030	2	5.33	3417519270	168981	141.36	19400	20900	19300	25100	13530	19320	20224.28	17.01	0	14631	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	50	1	24000000	4884	3.70	0.72	12	0.70	5497.00	28443.00	21700	20230613	-6.22	15200	20230523	33.88	21700	-6.22	20230613	15200	33.88	20230523	21700	-6.22	20230613	15200	33.88	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
57	20231220	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19300	-20	5	-0.10	94517970	4882	4.08	19400	19400	19300	25100	13530	19320	19360.50	17.01	0	-3508	19806	19562	19176	18932	18546	19685	19055	120	5780	500	14680	10	1	24000000	4632	3.51	0.68	12	0.02	5497.00	28443.00	21700	20230613	-11.06	15200	20230523	26.97	21700	-11.06	20230613	15200	26.97	20230523	21700	-11.06	20230613	15200	26.97	20230523	5.66	N	004430	500	120 억	4083359	N	N	0	N	N
58	20231219	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19320	490	2	2.60	2282102170	119429	173.17	18920	19420	18790	24450	13190	18830	19108.43	16.90	0	15391	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4637	3.51	0.68	12	0.50	5497.00	28443.00	21700	20230613	-10.97	15200	20230523	27.11	21700	-10.97	20230613	15200	27.11	20230523	21700	-10.97	20230613	15200	27.11	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
59	20231219	150154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19360	530	2	2.81	2101477490	110089	159.63	18920	19420	18790	24450	13190	18830	19088.90	16.90	0	15151	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4646	3.52	0.68	12	0.46	5497.00	28443.00	21700	20230613	-10.78	15200	20230523	27.37	21700	-10.78	20230613	15200	27.37	20230523	21700	-10.78	20230613	15200	27.37	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
60	20231219	140155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19120	290	2	1.54	1630909880	85673	124.22	18920	19200	18790	24450	13190	18830	19036.45	16.90	0	15539	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4589	3.48	0.67	12	0.36	5497.00	28443.00	21700	20230613	-11.89	15200	20230523	25.79	21700	-11.89	20230613	15200	25.79	20230523	21700	-11.89	20230613	15200	25.79	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
61	20231219	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18950	120	2	0.64	1067142700	56116	81.37	18920	19130	18790	24450	13190	18830	19016.73	16.90	0	5088	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4548	3.45	0.67	12	0.23	5497.00	28443.00	21700	20230613	-12.67	15200	20230523	24.67	21700	-12.67	20230613	15200	24.67	20230523	21700	-12.67	20230613	15200	24.67	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
62	20231219	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19030	200	2	1.06	852896610	44813	64.98	18920	19130	18790	24450	13190	18830	19032.35	16.90	0	6342	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4567	3.46	0.67	12	0.19	5497.00	28443.00	21700	20230613	-12.30	15200	20230523	25.20	21700	-12.30	20230613	15200	25.20	20230523	21700	-12.30	20230613	15200	25.20	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
63	20231219	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19100	270	2	1.43	733901850	38571	55.93	18920	19130	18790	24450	13190	18830	19027.30	16.90	0	6852	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4584	3.47	0.67	12	0.16	5497.00	28443.00	21700	20230613	-11.98	15200	20230523	25.66	21700	-11.98	20230613	15200	25.66	20230523	21700	-11.98	20230613	15200	25.66	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
64	20231219	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19040	210	2	1.12	558614880	29393	42.62	18920	19120	18790	24450	13190	18830	19005.03	16.90	0	5952	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4570	3.46	0.67	12	0.12	5497.00	28443.00	21700	20230613	-12.26	15200	20230523	25.26	21700	-12.26	20230613	15200	25.26	20230523	21700	-12.26	20230613	15200	25.26	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
65	20231219	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18800	-30	5	-0.16	31700740	1686	2.44	18920	18920	18790	24450	13190	18830	18802.34	16.90	0	-1517	19116	18972	18796	18652	18476	19045	18725	120	5620	500	14310	10	1	24000000	4512	3.42	0.66	12	0.01	5497.00	28443.00	21700	20230613	-13.36	15200	20230523	23.68	21700	-13.36	20230613	15200	23.68	20230523	21700	-13.36	20230613	15200	23.68	20230523	5.60	N	004430	500	120 억	4055580	N	N	1	N	N
66	20231218	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18830	180	2	0.97	1288941900	68769	73.69	18710	18940	18620	24200	13060	18650	18743.04	16.95	0	-12110	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4519	3.43	0.66	12	0.29	5497.00	28443.00	21700	20230613	-13.23	15200	20230523	23.88	21700	-13.23	20230613	15200	23.88	20230523	21700	-13.23	20230613	15200	23.88	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
67	20231218	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18820	170	2	0.91	1162771200	62057	66.49	18710	18940	18620	24200	13060	18650	18737.15	16.95	0	-12266	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4517	3.42	0.66	12	0.26	5497.00	28443.00	21700	20230613	-13.27	15200	20230523	23.82	21700	-13.27	20230613	15200	23.82	20230523	21700	-13.27	20230613	15200	23.82	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
68	20231218	140155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18770	120	2	0.64	1035279990	55274	59.23	18710	18940	18620	24200	13060	18650	18729.96	16.95	0	-13907	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4505	3.41	0.66	12	0.23	5497.00	28443.00	21700	20230613	-13.50	15200	20230523	23.49	21700	-13.50	20230613	15200	23.49	20230523	21700	-13.50	20230613	15200	23.49	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
69	20231218	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18780	130	2	0.70	864607960	46175	49.48	18710	18940	18620	24200	13060	18650	18724.59	16.95	0	-13136	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4507	3.42	0.66	12	0.19	5497.00	28443.00	21700	20230613	-13.46	15200	20230523	23.55	21700	-13.46	20230613	15200	23.55	20230523	21700	-13.46	20230613	15200	23.55	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
70	20231218	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18670	20	2	0.11	603180350	32192	34.49	18710	18940	18620	24200	13060	18650	18736.96	16.95	0	-7533	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4481	3.40	0.66	12	0.13	5497.00	28443.00	21700	20230613	-13.96	15200	20230523	22.83	21700	-13.96	20230613	15200	22.83	20230523	21700	-13.96	20230613	15200	22.83	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
71	20231218	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18650	0	3	0.00	549481480	29313	31.41	18710	18940	18620	24200	13060	18650	18745.32	16.95	0	-6221	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4476	3.39	0.66	12	0.12	5497.00	28443.00	21700	20230613	-14.06	15200	20230523	22.70	21700	-14.06	20230613	15200	22.70	20230523	21700	-14.06	20230613	15200	22.70	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
72	20231218	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18680	30	2	0.16	379840090	20219	21.66	18710	18940	18620	24200	13060	18650	18786.29	16.95	0	-7365	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4483	3.40	0.66	12	0.08	5497.00	28443.00	21700	20230613	-13.92	15200	20230523	22.89	21700	-13.92	20230613	15200	22.89	20230523	21700	-13.92	20230613	15200	22.89	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
73	20231218	090151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18930	280	2	1.50	27843950	1479	1.58	18710	18940	18710	24200	13060	18650	18826.20	16.95	0	-225	19423	19036	18843	18456	18263	18940	18360	120	5550	500	14170	10	1	24000000	4543	3.44	0.67	12	0.01	5497.00	28443.00	21700	20230613	-12.76	15200	20230523	24.54	21700	-12.76	20230613	15200	24.54	20230523	21700	-12.76	20230613	15200	24.54	20230523	5.54	N	004430	500	120 억	4067879	N	N	1	N	N
74	20231215	160152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18650	-150	5	-0.80	1754625350	92819	114.92	18800	19230	18650	24400	13160	18800	18903.94	16.97	0	-8894	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4476	3.39	0.66	12	0.39	5497.00	28443.00	21700	20230613	-14.06	15200	20230523	22.70	21700	-14.06	20230613	15200	22.70	20230523	21700	-14.06	20230613	15200	22.70	20230523	5.53	N	004430	500	120 억	4073930	N	N	1	N	N
75	20231215	150154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18720	-80	5	-0.43	1573756220	83136	102.93	18800	19230	18700	24400	13160	18800	18929.92	16.97	0	-8551	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4493	3.41	0.66	12	0.35	5497.00	28443.00	21700	20230613	-13.73	15200	20230523	23.16	21700	-13.73	20230613	15200	23.16	20230523	21700	-13.73	20230613	15200	23.16	20230523	5.53	N	004430	500	120 억	4073930	N	N	0	N	N
76	20231215	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18780	-20	5	-0.11	1289640430	67972	84.15	18800	19230	18720	24400	13160	18800	18973.15	16.97	0	-3809	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4507	3.42	0.66	12	0.28	5497.00	28443.00	21700	20230613	-13.46	15200	20230523	23.55	21700	-13.46	20230613	15200	23.55	20230523	21700	-13.46	20230613	15200	23.55	20230523	5.53	N	004430	500	120 억	4073930	N	N	0	N	N
77	20231215	130153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18840	40	2	0.21	1176860070	61973	76.73	18800	19230	18720	24400	13160	18800	18989.92	16.97	0	48	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4522	3.43	0.66	12	0.26	5497.00	28443.00	21700	20230613	-13.18	15200	20230523	23.95	21700	-13.18	20230613	15200	23.95	20230523	21700	-13.18	20230613	15200	23.95	20230523	5.53	N	004430	500	120 억	4073930	N	N	0	N	N
78	20231215	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18800	0	3	0.00	970518200	50985	63.12	18800	19230	18720	24400	13160	18800	19035.43	16.97	0	854	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4512	3.42	0.66	12	0.21	5497.00	28443.00	21700	20230613	-13.36	15200	20230523	23.68	21700	-13.36	20230613	15200	23.68	20230523	21700	-13.36	20230613	15200	23.68	20230523	5.53	N	004430	500	120 억	4073930	N	N	0	N	N
79	20231215	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18940	140	2	0.74	804561610	42191	52.24	18800	19230	18720	24400	13160	18800	19069.59	16.97	0	3783	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4546	3.45	0.67	12	0.18	5497.00	28443.00	21700	20230613	-12.72	15200	20230523	24.61	21700	-12.72	20230613	15200	24.61	20230523	21700	-12.72	20230613	15200	24.61	20230523	5.53	N	004430	500	120 억	4073930	N	N	0	N	N
80	20231215	100153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19200	400	2	2.13	640776300	33597	41.60	18800	19230	18720	24400	13160	18800	19072.53	16.97	0	7274	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4608	3.49	0.68	12	0.14	5497.00	28443.00	21700	20230613	-11.52	15200	20230523	26.32	21700	-11.52	20230613	15200	26.32	20230523	21700	-11.52	20230613	15200	26.32	20230523	5.53	N	004430	500	120 억	4073930	N	N	0	N	N
81	20231215	090152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18750	-50	5	-0.27	4898770	261	0.32	18800	18800	18720	24400	13160	18800	18767.62	16.97	0	-201	19140	18970	18810	18640	18480	18890	18560	120	5600	500	14280	10	1	24000000	4500	3.41	0.66	12	0.00	5497.00	28443.00	21700	20230613	-13.59	15200	20230523	23.36	21700	-13.59	20230613	15200	23.36	20230523	21700	-13.59	20230613	15200	23.36	20230523	5.53	N	004430	500	120 억	4073930	N	N	0	N	N
82	20231214	160153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18800	150	2	0.80	1516321890	80593	38.28	18850	18980	18650	24200	13060	18650	18814.56	16.99	0	-6035	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4512	3.42	0.66	12	0.34	5497.00	28443.00	21700	20230613	-13.36	15200	20230523	23.68	21700	-13.36	20230613	15200	23.68	20230523	21700	-13.36	20230613	15200	23.68	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
83	20231214	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18850	200	2	1.07	1386212200	73677	35.00	18850	18980	18650	24200	13060	18650	18814.72	16.99	0	-6540	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4524	3.43	0.66	12	0.31	5497.00	28443.00	21700	20230613	-13.13	15200	20230523	24.01	21700	-13.13	20230613	15200	24.01	20230523	21700	-13.13	20230613	15200	24.01	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
84	20231214	140157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18790	140	2	0.75	1152216210	61264	29.10	18850	18980	18650	24200	13060	18650	18807.39	16.99	0	-3265	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4510	3.42	0.66	12	0.26	5497.00	28443.00	21700	20230613	-13.41	15200	20230523	23.62	21700	-13.41	20230613	15200	23.62	20230523	21700	-13.41	20230613	15200	23.62	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
85	20231214	130156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18890	240	2	1.29	848582600	45117	21.43	18850	18980	18650	24200	13060	18650	18808.49	16.99	0	-3330	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4534	3.44	0.66	12	0.19	5497.00	28443.00	21700	20230613	-12.95	15200	20230523	24.28	21700	-12.95	20230613	15200	24.28	20230523	21700	-12.95	20230613	15200	24.28	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
86	20231214	120158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18910	260	2	1.39	764663850	40673	19.32	18850	18980	18650	24200	13060	18650	18800.28	16.99	0	-2250	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4538	3.44	0.66	12	0.17	5497.00	28443.00	21700	20230613	-12.86	15200	20230523	24.41	21700	-12.86	20230613	15200	24.41	20230523	21700	-12.86	20230613	15200	24.41	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
87	20231214	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18800	150	2	0.80	491048350	26163	12.43	18850	18980	18650	24200	13060	18650	18768.81	16.99	0	-2729	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4512	3.42	0.66	12	0.11	5497.00	28443.00	21700	20230613	-13.36	15200	20230523	23.68	21700	-13.36	20230613	15200	23.68	20230523	21700	-13.36	20230613	15200	23.68	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
88	20231214	100153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18720	70	2	0.38	316299760	16839	8.00	18850	18980	18650	24200	13060	18650	18783.76	16.99	0	-3876	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4493	3.41	0.66	12	0.07	5497.00	28443.00	21700	20230613	-13.73	15200	20230523	23.16	21700	-13.73	20230613	15200	23.16	20230523	21700	-13.73	20230613	15200	23.16	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
89	20231214	090148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18970	320	2	1.72	24528170	1296	0.62	18850	18980	18840	24200	13060	18650	18926.06	16.99	0	-754	19903	19276	18963	18336	18023	19120	18180	120	5550	500	14170	10	1	24000000	4553	3.45	0.67	12	0.01	5497.00	28443.00	21700	20230613	-12.58	15200	20230523	24.80	21700	-12.58	20230613	15200	24.80	20230523	21700	-12.58	20230613	15200	24.80	20230523	5.59	N	004430	500	120 억	4077707	N	N	0	N	N
90	20231213	160151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18650	-850	5	-4.36	3938384570	207387	169.51	19500	19590	18650	25350	13650	19500	18993.87	16.88	-1463	24885	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4476	3.39	0.66	12	0.86	5497.00	28443.00	21700	20230613	-14.06	15200	20230523	22.70	21700	-14.06	20230613	15200	22.70	20230523	21700	-14.06	20230613	15200	22.70	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
91	20231213	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18780	-720	5	-3.69	3520581720	185022	151.23	19500	19590	18760	25350	13650	19500	19027.91	16.88	-1463	23591	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4507	3.42	0.66	12	0.77	5497.00	28443.00	21700	20230613	-13.46	15200	20230523	23.55	21700	-13.46	20230613	15200	23.55	20230523	21700	-13.46	20230613	15200	23.55	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
92	20231213	140157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18920	-580	5	-2.97	3071722270	161183	131.74	19500	19590	18840	25350	13650	19500	19057.36	16.88	-1463	22958	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4541	3.44	0.67	12	0.67	5497.00	28443.00	21700	20230613	-12.81	15200	20230523	24.47	21700	-12.81	20230613	15200	24.47	20230523	21700	-12.81	20230613	15200	24.47	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
93	20231213	130153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18960	-540	5	-2.77	2574575880	134850	110.22	19500	19590	18860	25350	13650	19500	19092.15	16.88	-1463	20107	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4550	3.45	0.67	12	0.56	5497.00	28443.00	21700	20230613	-12.63	15200	20230523	24.74	21700	-12.63	20230613	15200	24.74	20230523	21700	-12.63	20230613	15200	24.74	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
94	20231213	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19090	-410	5	-2.10	2445938970	128088	104.69	19500	19590	18860	25350	13650	19500	19095.77	16.88	-1463	19616	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4582	3.47	0.67	12	0.53	5497.00	28443.00	21700	20230613	-12.03	15200	20230523	25.59	21700	-12.03	20230613	15200	25.59	20230523	21700	-12.03	20230613	15200	25.59	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
95	20231213	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19090	-410	5	-2.10	2382872890	124789	102.00	19500	19590	18860	25350	13650	19500	19095.22	16.88	-1463	19096	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4582	3.47	0.67	12	0.52	5497.00	28443.00	21700	20230613	-12.03	15200	20230523	25.59	21700	-12.03	20230613	15200	25.59	20230523	21700	-12.03	20230613	15200	25.59	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
96	20231213	100157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19090	-410	5	-2.10	1619431800	84557	69.11	19500	19590	18900	25350	13650	19500	19151.95	16.88	-1463	17921	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4582	3.47	0.67	12	0.35	5497.00	28443.00	21700	20230613	-12.03	15200	20230523	25.59	21700	-12.03	20230613	15200	25.59	20230523	21700	-12.03	20230613	15200	25.59	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
97	20231213	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19590	90	2	0.46	77883090	3994	3.26	19500	19590	19500	25350	13650	19500	19500.02	16.88	-1463	2271	20166	19832	19416	19082	18666	19875	19125	120	5850	500	14820	10	1	24000000	4702	3.56	0.69	12	0.02	5497.00	28443.00	21700	20230613	-9.72	15200	20230523	28.88	21700	-9.72	20230613	15200	28.88	20230523	21700	-9.72	20230613	15200	28.88	20230523	5.52	N	004430	500	120 억	4051942	N	N	0	N	N
98	20231212	160150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19500	40	2	0.21	2378738800	122285	82.53	19500	19750	19000	25250	13630	19460	19452.16	16.90	0	-2452	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4680	3.55	0.69	12	0.51	5497.00	28443.00	21700	20230613	-10.14	15200	20230523	28.29	21700	-10.14	20230613	15200	28.29	20230523	21700	-10.14	20230613	15200	28.29	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
99	20231212	150151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19520	60	2	0.31	2184484800	112314	75.80	19500	19750	19000	25250	13630	19460	19449.71	16.90	0	-3710	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4685	3.55	0.69	12	0.47	5497.00	28443.00	21700	20230613	-10.05	15200	20230523	28.42	21700	-10.05	20230613	15200	28.42	20230523	21700	-10.05	20230613	15200	28.42	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
100	20231212	140149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19530	70	2	0.36	1922106920	98875	66.73	19500	19750	19000	25250	13630	19460	19439.56	16.90	0	-5440	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4687	3.55	0.69	12	0.41	5497.00	28443.00	21700	20230613	-10.00	15200	20230523	28.49	21700	-10.00	20230613	15200	28.49	20230523	21700	-10.00	20230613	15200	28.49	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
101	20231212	130148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19600	140	2	0.72	1680343430	86493	58.37	19500	19750	19000	25250	13630	19460	19427.13	16.90	0	-7087	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4704	3.57	0.69	12	0.36	5497.00	28443.00	21700	20230613	-9.68	15200	20230523	28.95	21700	-9.68	20230613	15200	28.95	20230523	21700	-9.68	20230613	15200	28.95	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
102	20231212	120146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19550	90	2	0.46	1567324920	80718	54.47	19500	19750	19000	25250	13630	19460	19416.76	16.90	0	-7397	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4692	3.56	0.69	12	0.34	5497.00	28443.00	21700	20230613	-9.91	15200	20230523	28.62	21700	-9.91	20230613	15200	28.62	20230523	21700	-9.91	20230613	15200	28.62	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
103	20231212	110147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19720	260	2	1.34	1326363810	68446	46.19	19500	19750	19000	25250	13630	19460	19377.04	16.90	0	-247	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4733	3.59	0.69	12	0.29	5497.00	28443.00	21700	20230613	-9.12	15200	20230523	29.74	21700	-9.12	20230613	15200	29.74	20230523	21700	-9.12	20230613	15200	29.74	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
104	20231212	100153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19500	40	2	0.21	935350420	48527	32.75	19500	19640	19000	25250	13630	19460	19270.95	16.90	0	1537	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4680	3.55	0.69	12	0.20	5497.00	28443.00	21700	20230613	-10.14	15200	20230523	28.29	21700	-10.14	20230613	15200	28.29	20230523	21700	-10.14	20230613	15200	28.29	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
105	20231212	090149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19400	-60	5	-0.31	69321130	3562	2.40	19500	19500	19400	25250	13630	19460	19461.80	16.90	0	-1323	20380	19920	19690	19230	19000	19805	19115	120	5790	500	14780	10	1	24000000	4656	3.53	0.68	12	0.01	5497.00	28443.00	21700	20230613	-10.60	15200	20230523	27.63	21700	-10.60	20230613	15200	27.63	20230523	21700	-10.60	20230613	15200	27.63	20230523	5.48	N	004430	500	120 억	4055436	N	N	0	N	N
106	20231211	160151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19460	-460	5	-2.31	2844418140	144102	59.05	20050	20150	19460	25850	13950	19920	19740.23	16.92	-12768	-19170	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	10	1	24000000	4670	3.54	0.68	12	0.60	5497.00	28443.00	21700	20230613	-10.32	15200	20230523	28.03	21700	-10.32	20230613	15200	28.03	20230523	21700	-10.32	20230613	15200	28.03	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
107	20231211	150150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19570	-350	5	-1.76	2482044800	125510	51.43	20050	20150	19460	25850	13950	19920	19775.67	16.92	-12768	-22316	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	10	1	24000000	4697	3.56	0.69	12	0.52	5497.00	28443.00	21700	20230613	-9.82	15200	20230523	28.75	21700	-9.82	20230613	15200	28.75	20230523	21700	-9.82	20230613	15200	28.75	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
108	20231211	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19600	-320	5	-1.61	2004138130	101080	41.42	20050	20150	19560	25850	13950	19920	19827.25	16.92	-12768	-24048	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	10	1	24000000	4704	3.57	0.69	12	0.42	5497.00	28443.00	21700	20230613	-9.68	15200	20230523	28.95	21700	-9.68	20230613	15200	28.95	20230523	21700	-9.68	20230613	15200	28.95	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
109	20231211	130151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19650	-270	5	-1.36	1814114760	91401	37.45	20050	20150	19560	25850	13950	19920	19847.87	16.92	-12768	-23303	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	10	1	24000000	4716	3.57	0.69	12	0.38	5497.00	28443.00	21700	20230613	-9.45	15200	20230523	29.28	21700	-9.45	20230613	15200	29.28	20230523	21700	-9.45	20230613	15200	29.28	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
110	20231211	120151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19770	-150	5	-0.75	1501387830	75482	30.93	20050	20150	19560	25850	13950	19920	19890.67	16.92	-12768	-21562	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	10	1	24000000	4745	3.60	0.70	12	0.31	5497.00	28443.00	21700	20230613	-8.89	15200	20230523	30.07	21700	-8.89	20230613	15200	30.07	20230523	21700	-8.89	20230613	15200	30.07	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
111	20231211	110150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19680	-240	5	-1.20	1379560200	69326	28.41	20050	20150	19560	25850	13950	19920	19899.61	16.92	-12768	-19621	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	10	1	24000000	4723	3.58	0.69	12	0.29	5497.00	28443.00	21700	20230613	-9.31	15200	20230523	29.47	21700	-9.31	20230613	15200	29.47	20230523	21700	-9.31	20230613	15200	29.47	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
112	20231211	100151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20050	130	2	0.65	447936340	22357	9.16	20050	20150	19990	25850	13950	19920	20035.62	16.92	-12768	-1361	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	50	1	24000000	4812	3.65	0.70	12	0.09	5497.00	28443.00	21700	20230613	-7.60	15200	20230523	31.91	21700	-7.60	20230613	15200	31.91	20230523	21700	-7.60	20230613	15200	31.91	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
113	20231211	090151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20000	80	2	0.40	18607200	928	0.38	20050	20100	20000	25850	13950	19920	20050.86	16.92	-12768	-155	20986	20452	20016	19482	19046	20720	19750	120	5930	500	15130	50	1	24000000	4800	3.64	0.70	12	0.00	5497.00	28443.00	21700	20230613	-7.83	15200	20230523	31.58	21700	-7.83	20230613	15200	31.58	20230523	21700	-7.83	20230613	15200	31.58	20230523	5.51	N	004430	500	120 억	4061703	N	N	0	N	N
114	20231208	160149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19920	150	2	0.76	4849250130	243390	129.15	19670	20550	19580	25700	13840	19770	19923.79	16.92	0	10319	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4781	3.62	0.70	12	1.01	5497.00	28443.00	21700	20230613	-8.20	15200	20230523	31.05	21700	-8.20	20230613	15200	31.05	20230523	21700	-8.20	20230613	15200	31.05	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
115	20231208	150150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19860	90	2	0.46	4451417110	223422	118.56	19670	20550	19580	25700	13840	19770	19923.81	16.92	0	8817	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4766	3.61	0.70	12	0.93	5497.00	28443.00	21700	20230613	-8.48	15200	20230523	30.66	21700	-8.48	20230613	15200	30.66	20230523	21700	-8.48	20230613	15200	30.66	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
116	20231208	140150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19740	-30	5	-0.15	3560087950	178545	94.74	19670	20550	19580	25700	13840	19770	19939.44	16.92	0	-4402	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4738	3.59	0.69	12	0.74	5497.00	28443.00	21700	20230613	-9.03	15200	20230523	29.87	21700	-9.03	20230613	15200	29.87	20230523	21700	-9.03	20230613	15200	29.87	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
117	20231208	130148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19630	-140	5	-0.71	3109164580	155647	82.59	19670	20550	19580	25700	13840	19770	19975.74	16.92	0	-6744	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4711	3.57	0.69	12	0.65	5497.00	28443.00	21700	20230613	-9.54	15200	20230523	29.14	21700	-9.54	20230613	15200	29.14	20230523	21700	-9.54	20230613	15200	29.14	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
118	20231208	120149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19650	-120	5	-0.61	2728548230	136261	72.31	19670	20550	19650	25700	13840	19770	20024.43	16.92	0	-8575	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4716	3.57	0.69	12	0.57	5497.00	28443.00	21700	20230613	-9.45	15200	20230523	29.28	21700	-9.45	20230613	15200	29.28	20230523	21700	-9.45	20230613	15200	29.28	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
119	20231208	110149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19780	10	2	0.05	2208035860	109901	58.32	19670	20550	19670	25700	13840	19770	20091.14	16.92	0	-8585	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4747	3.60	0.70	12	0.46	5497.00	28443.00	21700	20230613	-8.85	15200	20230523	30.13	21700	-8.85	20230613	15200	30.13	20230523	21700	-8.85	20230613	15200	30.13	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
120	20231208	100149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19850	80	2	0.40	1711069180	84874	45.04	19670	20550	19670	25700	13840	19770	20160.11	16.92	0	-8040	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4764	3.61	0.70	12	0.35	5497.00	28443.00	21700	20230613	-8.53	15200	20230523	30.59	21700	-8.53	20230613	15200	30.59	20230523	21700	-8.53	20230613	15200	30.59	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
121	20231208	090148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19760	-10	5	-0.05	12043580	612	0.32	19670	19770	19670	25700	13840	19770	19679.05	16.92	0	18	20310	20040	19670	19400	19030	20090	19450	120	5930	500	15020	10	1	24000000	4742	3.59	0.69	12	0.00	5497.00	28443.00	21700	20230613	-8.94	15200	20230523	30.00	21700	-8.94	20230613	15200	30.00	20230523	21700	-8.94	20230613	15200	30.00	20230523	5.29	N	004430	500	120 억	4061703	N	N	0	N	N
122	20231207	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19770	0	3	0.00	3684472240	187902	76.02	19770	19940	19300	25700	13840	19770	19608.47	16.88	0	12538	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4745	3.60	0.70	12	0.78	5497.00	28443.00	21700	20230613	-8.89	15200	20230523	30.07	21700	-8.89	20230613	15200	30.07	20230523	21700	-8.89	20230613	15200	30.07	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
123	20231207	150149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19750	-20	5	-0.10	3510898320	179122	72.47	19770	19940	19300	25700	13840	19770	19600.60	16.88	0	13145	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4740	3.59	0.69	12	0.75	5497.00	28443.00	21700	20230613	-8.99	15200	20230523	29.93	21700	-8.99	20230613	15200	29.93	20230523	21700	-8.99	20230613	15200	29.93	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
124	20231207	140149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19770	0	3	0.00	3083145220	157496	63.72	19770	19940	19300	25700	13840	19770	19576.02	16.88	0	19710	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4745	3.60	0.70	12	0.66	5497.00	28443.00	21700	20230613	-8.89	15200	20230523	30.07	21700	-8.89	20230613	15200	30.07	20230523	21700	-8.89	20230613	15200	30.07	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
125	20231207	130147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19460	-310	5	-1.57	2607092420	133177	53.88	19770	19940	19300	25700	13840	19770	19576.15	16.88	0	12429	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4670	3.54	0.68	12	0.55	5497.00	28443.00	21700	20230613	-10.32	15200	20230523	28.03	21700	-10.32	20230613	15200	28.03	20230523	21700	-10.32	20230613	15200	28.03	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
126	20231207	120148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19490	-280	5	-1.42	2357512210	120311	48.67	19770	19940	19300	25700	13840	19770	19595.15	16.88	0	6447	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4678	3.55	0.69	12	0.50	5497.00	28443.00	21700	20230613	-10.18	15200	20230523	28.22	21700	-10.18	20230613	15200	28.22	20230523	21700	-10.18	20230613	15200	28.22	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
127	20231207	110145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19700	-70	5	-0.35	2079418050	106084	42.92	19770	19940	19300	25700	13840	19770	19601.62	16.88	0	8239	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4728	3.58	0.69	12	0.44	5497.00	28443.00	21700	20230613	-9.22	15200	20230523	29.61	21700	-9.22	20230613	15200	29.61	20230523	21700	-9.22	20230613	15200	29.61	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
128	20231207	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19490	-280	5	-1.42	1277077150	64897	26.26	19770	19940	19480	25700	13840	19770	19678.52	16.88	0	4949	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4678	3.55	0.69	12	0.27	5497.00	28443.00	21700	20230613	-10.18	15200	20230523	28.22	21700	-10.18	20230613	15200	28.22	20230523	21700	-10.18	20230613	15200	28.22	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
129	20231207	090149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19760	-10	5	-0.05	61670910	3120	1.26	19770	19770	19730	25700	13840	19770	19766.32	16.88	0	672	20483	20126	19943	19586	19403	20035	19495	120	5930	500	15020	10	1	24000000	4742	3.59	0.69	12	0.01	5497.00	28443.00	21700	20230613	-8.94	15200	20230523	30.00	21700	-8.94	20230613	15200	30.00	20230523	21700	-8.94	20230613	15200	30.00	20230523	5.02	N	004430	500	120 억	4051351	N	N	12	N	N
130	20231206	160146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19770	-220	5	-1.10	4927058030	246748	50.77	19800	20300	19760	25950	14000	19990	19968.07	16.90	0	2133	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	10	1	24000000	4745	3.60	0.70	12	1.03	5497.00	28443.00	21700	20230613	-8.89	15200	20230523	30.07	21700	-8.89	20230613	15200	30.07	20230523	21700	-8.89	20230613	15200	30.07	20230523	4.50	N	004430	500	120 억	4055106	N	N	12	N	N
131	20231206	150150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19800	-190	5	-0.95	4635452640	232015	47.73	19800	20300	19760	25950	14000	19990	19979.11	16.90	0	2063	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	10	1	24000000	4752	3.60	0.70	12	0.97	5497.00	28443.00	21700	20230613	-8.76	15200	20230523	30.26	21700	-8.76	20230613	15200	30.26	20230523	21700	-8.76	20230613	15200	30.26	20230523	4.50	N	004430	500	120 억	4055106	N	N	0	N	N
132	20231206	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19920	-70	5	-0.35	3850417550	192538	39.61	19800	20300	19800	25950	14000	19990	19998.22	16.90	0	3501	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	10	1	24000000	4781	3.62	0.70	12	0.80	5497.00	28443.00	21700	20230613	-8.20	15200	20230523	31.05	21700	-8.20	20230613	15200	31.05	20230523	21700	-8.20	20230613	15200	31.05	20230523	4.50	N	004430	500	120 억	4055106	N	N	0	N	N
133	20231206	130148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19940	-50	5	-0.25	2726994180	136350	28.05	19800	20300	19800	25950	14000	19990	19999.96	16.90	0	643	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	10	1	24000000	4786	3.63	0.70	12	0.57	5497.00	28443.00	21700	20230613	-8.11	15200	20230523	31.18	21700	-8.11	20230613	15200	31.18	20230523	21700	-8.11	20230613	15200	31.18	20230523	4.50	N	004430	500	120 억	4055106	N	N	0	N	N
134	20231206	120146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19970	-20	5	-0.10	2176776190	108708	22.37	19800	20300	19800	25950	14000	19990	20024.07	16.90	0	1473	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	10	1	24000000	4793	3.63	0.70	12	0.45	5497.00	28443.00	21700	20230613	-7.97	15200	20230523	31.38	21700	-7.97	20230613	15200	31.38	20230523	21700	-7.97	20230613	15200	31.38	20230523	4.50	N	004430	500	120 억	4055106	N	N	0	N	N
135	20231206	110149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20050	60	2	0.30	1545032650	77047	15.85	19800	20300	19800	25950	14000	19990	20053.12	16.90	0	740	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	50	1	24000000	4812	3.65	0.70	12	0.32	5497.00	28443.00	21700	20230613	-7.60	15200	20230523	31.91	21700	-7.60	20230613	15200	31.91	20230523	21700	-7.60	20230613	15200	31.91	20230523	4.50	N	004430	500	120 억	4055106	N	N	0	N	N
136	20231206	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20150	160	2	0.80	1022089720	50891	10.47	19800	20300	19800	25950	14000	19990	20083.90	16.90	0	-384	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	50	1	24000000	4836	3.67	0.71	12	0.21	5497.00	28443.00	21700	20230613	-7.14	15200	20230523	32.57	21700	-7.14	20230613	15200	32.57	20230523	21700	-7.14	20230613	15200	32.57	20230523	4.50	N	004430	500	120 억	4055106	N	N	0	N	N
137	20231206	090149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19940	-50	5	-0.25	56955640	2874	0.59	19800	19990	19800	25950	14000	19990	19817.55	16.90	0	1179	21630	20810	20380	19560	19130	20595	19345	120	5960	500	15190	10	1	24000000	4786	3.63	0.70	12	0.01	5497.00	28443.00	21700	20230613	-8.11	15200	20230523	31.18	21700	-8.11	20230613	15200	31.18	20230523	21700	-8.11	20230613	15200	31.18	20230523	4.50	N	004430	500	120 억	4055106	N	N	0	N	N
138	20231205	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19990	-560	5	-2.73	10045951500	485497	114.60	20500	21200	19950	26700	14400	20550	20692.47	16.82	0	42685	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	10	1	24000000	4798	3.64	0.70	12	2.02	5497.00	28443.00	21700	20230613	-7.88	15200	20230523	31.51	21700	-7.88	20230613	15200	31.51	20230523	21700	-7.88	20230613	15200	31.51	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
139	20231205	150148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20000	-550	5	-2.68	9209899890	443689	104.73	20500	21200	19990	26700	14400	20550	20757.79	16.82	0	21594	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	50	1	24000000	4800	3.64	0.70	12	1.85	5497.00	28443.00	21700	20230613	-7.83	15200	20230523	31.58	21700	-7.83	20230613	15200	31.58	20230523	21700	-7.83	20230613	15200	31.58	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
140	20231205	140149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	-50	5	-0.24	7333572100	350777	82.80	20500	21200	20400	26700	14400	20550	20907.16	16.82	0	-14563	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	50	1	24000000	4920	3.73	0.72	12	1.46	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
141	20231205	130148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20900	350	2	1.70	6578259400	314202	74.17	20500	21200	20400	26700	14400	20550	20937.02	16.82	0	-4416	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	50	1	24000000	5016	3.80	0.73	12	1.31	5497.00	28443.00	21700	20230613	-3.69	15200	20230523	37.50	21700	-3.69	20230613	15200	37.50	20230523	21700	-3.69	20230613	15200	37.50	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
142	20231205	120148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20950	400	2	1.95	5958525150	284581	67.18	20500	21200	20400	26700	14400	20550	20938.57	16.82	0	-5013	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	50	1	24000000	5028	3.81	0.74	12	1.19	5497.00	28443.00	21700	20230613	-3.46	15200	20230523	37.83	21700	-3.46	20230613	15200	37.83	20230523	21700	-3.46	20230613	15200	37.83	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
143	20231205	110148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21150	600	2	2.92	4991519050	238680	56.34	20500	21200	20400	26700	14400	20550	20913.78	16.82	0	2968	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	50	1	24000000	5076	3.85	0.74	12	0.99	5497.00	28443.00	21700	20230613	-2.53	15200	20230523	39.14	21700	-2.53	20230613	15200	39.14	20230523	21700	-2.53	20230613	15200	39.14	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
144	20231205	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20950	400	2	1.95	3134782300	150421	35.51	20500	21050	20400	26700	14400	20550	20841.02	16.82	0	-5177	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	50	1	24000000	5028	3.81	0.74	12	0.63	5497.00	28443.00	21700	20230613	-3.46	15200	20230523	37.83	21700	-3.46	20230613	15200	37.83	20230523	21700	-3.46	20230613	15200	37.83	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
145	20231205	090146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20600	50	2	0.24	213407600	10355	2.44	20500	20800	20450	26700	14400	20550	20612.14	16.82	0	-731	21250	20900	20500	20150	19750	21075	20325	120	6150	500	15610	50	1	24000000	4944	3.75	0.72	12	0.04	5497.00	28443.00	21700	20230613	-5.07	15200	20230523	35.53	21700	-5.07	20230613	15200	35.53	20230523	21700	-5.07	20230613	15200	35.53	20230523	4.13	N	004430	500	120 억	4036417	N	N	2	N	N
146	20231204	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	300	2	1.48	8660366400	422613	52.72	20300	20850	20100	26300	14200	20250	20492.33	17.22	0	-96132	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4932	3.74	0.72	12	1.76	5497.00	28443.00	21700	20230613	-5.30	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	4.12	N	004430	500	120 억	4131855	N	N	2	N	N
147	20231204	150148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	300	2	1.48	8156657700	398134	49.66	20300	20850	20100	26300	14200	20250	20487.22	17.22	0	-94649	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4932	3.74	0.72	12	1.66	5497.00	28443.00	21700	20230613	-5.30	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	4.12	N	004430	500	120 억	4131855	N	N	190	N	N
148	20231204	140148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	500	2	2.47	6838766500	334449	41.72	20300	20850	20100	26300	14200	20250	20447.86	17.22	0	-72546	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4980	3.77	0.73	12	1.39	5497.00	28443.00	21700	20230613	-4.38	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	21700	-4.38	20230613	15200	36.51	20230523	4.12	N	004430	500	120 억	4131855	N	N	190	N	N
149	20231204	130147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	250	2	1.23	4779125300	234760	29.28	20300	20600	20100	26300	14200	20250	20357.49	17.22	0	-54927	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4920	3.73	0.72	12	0.98	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	4.12	N	004430	500	120 억	4131855	N	N	190	N	N
150	20231204	120146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	250	2	1.23	3963481750	194903	24.31	20300	20600	20100	26300	14200	20250	20335.66	17.22	0	-45013	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4920	3.73	0.72	12	0.81	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	4.12	N	004430	500	120 억	4131855	N	N	190	N	N
151	20231204	110147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	150	2	0.74	3210953000	158174	19.73	20300	20500	20100	26300	14200	20250	20300.13	17.22	0	-35113	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4896	3.71	0.72	12	0.66	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	4.12	N	004430	500	120 억	4131855	N	N	190	N	N
152	20231204	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	50	2	0.25	2240925000	110506	13.78	20300	20500	20100	26300	14200	20250	20278.76	17.22	0	-17682	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4872	3.69	0.71	12	0.46	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	4.12	N	004430	500	120 억	4131855	N	N	190	N	N
153	20231204	090146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20200	-50	5	-0.25	295654950	14591	1.82	20300	20350	20100	26300	14200	20250	20262.83	17.22	0	-8706	21550	20900	19850	19200	18150	21225	19525	120	6050	500	15390	50	1	24000000	4848	3.67	0.71	12	0.06	5497.00	28443.00	21700	20230613	-6.91	15200	20230523	32.89	21700	-6.91	20230613	15200	32.89	20230523	21700	-6.91	20230613	15200	32.89	20230523	4.12	N	004430	500	120 억	4131855	N	N	190	N	N
154	20231201	160146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20250	1460	2	7.77	15911746060	795527	643.54	18940	20500	18800	24400	13160	18790	20000.32	16.85	0	105591	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	50	1	24000000	4860	3.68	0.71	12	3.31	5497.00	28443.00	21700	20230613	-6.68	15200	20230523	33.22	21700	-6.68	20230613	15200	33.22	20230523	21700	-6.68	20230613	15200	33.22	20230523	4.11	N	004430	500	120 억	4043138	N	N	190	N	N
155	20231201	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	1510	2	8.04	15177031610	759273	614.21	18940	20500	18800	24400	13160	18790	19988.90	16.85	0	104288	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	50	1	24000000	4872	3.69	0.71	12	3.16	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	4.11	N	004430	500	120 억	4043138	N	N	0	N	N
156	20231201	140146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20250	1460	2	7.77	13506954810	676895	547.57	18940	20500	18800	24400	13160	18790	19954.29	16.85	0	92085	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	50	1	24000000	4860	3.68	0.71	12	2.82	5497.00	28443.00	21700	20230613	-6.68	15200	20230523	33.22	21700	-6.68	20230613	15200	33.22	20230523	21700	-6.68	20230613	15200	33.22	20230523	4.11	N	004430	500	120 억	4043138	N	N	0	N	N
157	20231201	130145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	1510	2	8.04	12307718210	617589	499.60	18940	20500	18800	24400	13160	18790	19928.66	16.85	0	84378	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	50	1	24000000	4872	3.69	0.71	12	2.57	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	4.11	N	004430	500	120 억	4043138	N	N	0	N	N
158	20231201	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20200	1410	2	7.50	9526943060	480853	388.99	18940	20300	18800	24400	13160	18790	19812.59	16.85	0	61848	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	50	1	24000000	4848	3.67	0.71	12	2.00	5497.00	28443.00	21700	20230613	-6.91	15200	20230523	32.89	21700	-6.91	20230613	15200	32.89	20230523	21700	-6.91	20230613	15200	32.89	20230523	4.11	N	004430	500	120 억	4043138	N	N	0	N	N
159	20231201	110146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19950	1160	2	6.17	7281957970	368918	298.44	18940	20200	18800	24400	13160	18790	19738.69	16.85	0	49174	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	10	1	24000000	4788	3.63	0.70	12	1.54	5497.00	28443.00	21700	20230613	-8.06	15200	20230523	31.25	21700	-8.06	20230613	15200	31.25	20230523	21700	-8.06	20230613	15200	31.25	20230523	4.11	N	004430	500	120 억	4043138	N	N	0	N	N
160	20231201	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19650	860	2	4.58	2996146270	153836	124.45	18940	19760	18800	24400	13160	18790	19476.24	16.85	0	25215	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	10	1	24000000	4716	3.57	0.69	12	0.64	5497.00	28443.00	21700	20230613	-9.45	15200	20230523	29.28	21700	-9.45	20230613	15200	29.28	20230523	21700	-9.45	20230613	15200	29.28	20230523	4.11	N	004430	500	120 억	4043138	N	N	0	N	N
161	20231201	090146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18820	30	2	0.16	18081510	956	0.77	18940	18940	18820	24400	13160	18790	18913.84	16.85	0	-816	19443	19116	18823	18496	18203	18970	18350	120	5610	500	14280	10	1	24000000	4517	3.42	0.66	12	0.00	5497.00	28443.00	21700	20230613	-13.27	15200	20230523	23.82	21700	-13.27	20230613	15200	23.82	20230523	21700	-13.27	20230613	15200	23.82	20230523	4.11	N	004430	500	120 억	4043138	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History