KissMeData/023450/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241231	160352	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
3	20241231	150354	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
4	20241231	140353	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
5	20241231	130353	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
6	20241231	120353	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
7	20241231	110352	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
8	20241231	100348	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
9	20241231	090354	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
10	20241230	160350	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-150	5	-0.47	3637600	114	57.87	31850	32000	31700	41400	22300	31850	31908.77	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
11	20241230	150354	57	100.00	KOSPI	화학	N	N	N	N	N	31850	0	3	0.00	3130400	98	49.75	31850	32000	31800	41400	22300	31850	31942.86	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.84	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
12	20241230	140352	57	100.00	KOSPI	화학	N	N	N	N	N	31800	-50	5	-0.16	2939300	92	46.70	31850	32000	31800	41400	22300	31850	31948.91	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.97	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	37400	-14.97	20240527	28100	13.17	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
13	20241230	130353	57	100.00	KOSPI	화학	N	N	N	N	N	31900	50	2	0.16	2684400	84	42.64	31850	32000	31850	41400	22300	31850	31957.14	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.71	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	37400	-14.71	20240527	28100	13.52	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
14	20241230	120351	57	100.00	KOSPI	화학	N	N	N	N	N	31900	50	2	0.16	2461100	77	39.09	31850	32000	31850	41400	22300	31850	31962.34	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.71	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	37400	-14.71	20240527	28100	13.52	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
15	20241230	110352	57	100.00	KOSPI	화학	N	N	N	N	N	31900	50	2	0.16	2237800	70	35.53	31850	32000	31850	41400	22300	31850	31968.57	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.71	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	37400	-14.71	20240527	28100	13.52	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
16	20241230	100352	57	100.00	KOSPI	화학	N	N	N	N	N	31900	50	2	0.16	2046400	64	32.49	31850	32000	31850	41400	22300	31850	31975.00	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.71	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	37400	-14.71	20240527	28100	13.52	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
17	20241230	090354	57	100.00	KOSPI	화학	N	N	N	N	N	31850	0	3	0.00	0	0	0.00	0	0	0	41400	22300	31850	0.00	0.02	0	32150	32000	31800	31650	31450	31900	31550	31	9550	500	22930	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.84	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	554	N	N	0	N	N
18	20241227	160351	57	100.00	KOSPI	화학	N	N	N	N	N	31850	-100	5	-0.31	6266700	197	37.10	31950	31950	31600	41500	22400	31950	31810.66	0.02	-19	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1115	18.87	2.12	12	0.01	1688.00	15012.00	37400	20240527	-14.84	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
19	20241227	150350	57	100.00	KOSPI	화학	N	N	N	N	N	31850	-100	5	-0.31	5439150	171	32.20	31950	31950	31600	41500	22400	31950	31807.89	0.02	-16	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.84	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
20	20241227	140353	57	100.00	KOSPI	화학	N	N	N	N	N	31850	-100	5	-0.31	4770400	150	28.25	31950	31950	31600	41500	22400	31950	31802.67	0.02	-17	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.84	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
21	20241227	130352	57	100.00	KOSPI	화학	N	N	N	N	N	31850	-100	5	-0.31	4006000	126	23.73	31950	31950	31600	41500	22400	31950	31793.65	0.02	-17	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.84	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
22	20241227	120351	57	100.00	KOSPI	화학	N	N	N	N	N	31900	-50	5	-0.16	3113850	98	18.46	31950	31950	31600	41500	22400	31950	31773.98	0.02	-17	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.71	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	37400	-14.71	20240527	28100	13.52	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
23	20241227	110351	57	100.00	KOSPI	화학	N	N	N	N	N	31900	-50	5	-0.16	2444050	77	14.50	31950	31950	31600	41500	22400	31950	31740.91	0.02	-17	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	37400	20240527	-14.71	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	37400	-14.71	20240527	28100	13.52	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
24	20241227	100351	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	1901700	60	11.30	31950	31950	31600	41500	22400	31950	31695.00	0.02	-10	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.00	1688.00	15012.00	37400	20240527	-14.57	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
25	20241227	090353	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	31950	1	0.19	31950	31950	31950	41500	22400	31950	31950.00	0.02	0	32383	32166	31933	31716	31483	32175	31725	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.00	1688.00	15012.00	37400	20240527	-14.57	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	575	N	N	0	N	N
26	20241226	160351	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	16951200	531	86.48	31950	32150	31700	41500	22400	31950	31923.16	0.02	-12	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.02	1688.00	15012.00	37400	20240527	-14.57	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
27	20241226	150348	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	16823400	527	85.83	31950	32150	31700	41500	22400	31950	31922.96	0.02	-14	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.02	1688.00	15012.00	37400	20240527	-14.57	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
28	20241226	140348	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	15066950	472	76.87	31950	32150	31700	41500	22400	31950	31921.50	0.02	-14	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.01	1688.00	15012.00	37400	20240527	-14.57	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
29	20241226	130350	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	14843300	465	75.73	31950	32150	31700	41500	22400	31950	31921.08	0.02	-14	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.01	1688.00	15012.00	37400	20240527	-14.57	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
30	20241226	120348	57	100.00	KOSPI	화학	N	N	N	N	N	31850	-100	5	-0.31	14651800	459	74.76	31950	32150	31700	41500	22400	31950	31921.13	0.02	-14	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1115	18.87	2.12	12	0.01	1688.00	15012.00	37400	20240527	-14.84	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
31	20241226	110349	57	100.00	KOSPI	화학	N	N	N	N	N	31800	-150	5	-0.47	14492550	454	73.94	31950	32150	31700	41500	22400	31950	31921.92	0.02	-14	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1113	18.84	2.12	12	0.01	1688.00	15012.00	37400	20240527	-14.97	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	37400	-14.97	20240527	28100	13.17	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
32	20241226	100349	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-250	5	-0.78	12843850	402	65.47	31950	32150	31700	41500	22400	31950	31949.88	0.02	-36	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1110	18.78	2.11	12	0.01	1688.00	15012.00	37400	20240527	-15.24	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
33	20241226	090350	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	383400	12	1.95	31950	31950	31950	41500	22400	31950	31950.00	0.02	0	32283	32116	31833	31666	31383	32175	31725	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.00	1688.00	15012.00	37400	20240527	-14.57	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	589	N	N	0	N	N
34	20241224	160349	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	19572750	614	69.07	31950	32000	31550	41500	22400	31950	31877.44	0.02	-61	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.02	1688.00	15012.00	40000	20231215	-20.12	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
35	20241224	150348	57	100.00	KOSPI	화학	N	N	N	N	N	31900	-50	5	-0.16	18391650	577	64.90	31950	32000	31550	41500	22400	31950	31874.61	0.02	-60	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1117	18.90	2.12	12	0.02	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	37400	-14.71	20240527	28100	13.52	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
36	20241224	140347	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-250	5	-0.78	17946250	563	63.33	31950	32000	31550	41500	22400	31950	31876.11	0.02	-60	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1110	18.78	2.11	12	0.02	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
37	20241224	130348	57	100.00	KOSPI	화학	N	N	N	N	N	31700	-250	5	-0.78	17851050	560	62.99	31950	32000	31550	41500	22400	31950	31876.88	0.02	-60	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1110	18.78	2.11	12	0.02	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
38	20241224	120348	57	100.00	KOSPI	화학	N	N	N	N	N	31800	-150	5	-0.47	16076350	504	56.69	31950	32000	31550	41500	22400	31950	31897.52	0.02	-60	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1113	18.84	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	37400	-14.97	20240527	28100	13.17	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
39	20241224	110349	57	100.00	KOSPI	화학	N	N	N	N	N	31850	-100	5	-0.31	13673150	428	48.14	31950	32000	31850	41500	22400	31950	31946.61	0.02	-59	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1115	18.87	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	37400	-14.84	20240527	28100	13.35	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
40	20241224	100348	57	100.00	KOSPI	화학	N	N	N	N	N	32000	50	2	0.16	13290950	416	46.79	31950	32000	31900	41500	22400	31950	31949.40	0.02	-59	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1120	18.96	2.13	12	0.01	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	37400	-14.44	20240527	28100	13.88	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
41	20241224	090350	57	100.00	KOSPI	화학	N	N	N	N	N	31950	0	3	0.00	12780000	400	44.99	31950	31950	31950	41500	22400	31950	31950.00	0.02	-60	32383	32166	31783	31566	31183	31975	31375	31	9550	500	23000	50	1	3500000	1118	18.93	2.13	12	0.01	1688.00	15012.00	40000	20231215	-20.12	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	650	N	N	3	N	N
42	20241223	160346	57	100.00	KOSPI	화학	N	N	N	N	N	31950	400	2	1.27	28169650	889	180.69	32000	32000	31400	41000	22100	31550	31686.90	0.02	66	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1118	18.93	2.13	12	0.03	1688.00	15012.00	40000	20231215	-20.12	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	37400	-14.57	20240527	28100	13.70	20240305	0.09	N	023450	500	31 억	610	N	N	3	N	N
43	20241223	150348	57	100.00	KOSPI	화학	N	N	N	N	N	31750	200	2	0.63	15532300	492	100.00	32000	32000	31400	41000	22100	31550	31569.72	0.02	64	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1111	18.81	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	37400	-15.11	20240527	28100	12.99	20240305	0.09	N	023450	500	31 억	610	N	N	0	N	N
44	20241223	140345	57	100.00	KOSPI	화학	N	N	N	N	N	31800	250	2	0.79	15215000	482	97.97	32000	32000	31400	41000	22100	31550	31566.39	0.02	66	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1113	18.84	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	37400	-14.97	20240527	28100	13.17	20240305	0.09	N	023450	500	31 억	610	N	N	0	N	N
45	20241223	130346	57	100.00	KOSPI	화학	N	N	N	N	N	31700	150	2	0.48	14040250	445	90.45	32000	32000	31400	41000	22100	31550	31551.12	0.02	41	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1110	18.78	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	610	N	N	0	N	N
46	20241223	120347	57	100.00	KOSPI	화학	N	N	N	N	N	31600	50	2	0.16	13470100	427	86.79	32000	32000	31400	41000	22100	31550	31545.90	0.02	41	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	37400	-15.51	20240527	28100	12.46	20240305	0.09	N	023450	500	31 억	610	N	N	0	N	N
47	20241223	110346	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	13343700	423	85.98	32000	32000	31400	41000	22100	31550	31545.39	0.02	41	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	610	N	N	0	N	N
48	20241223	100344	57	100.00	KOSPI	화학	N	N	N	N	N	31450	-100	5	-0.32	12996650	412	83.74	32000	32000	31400	41000	22100	31550	31545.27	0.02	41	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1101	18.63	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	37400	-15.91	20240527	28100	11.92	20240305	0.09	N	023450	500	31 억	610	N	N	0	N	N
49	20241223	090346	57	100.00	KOSPI	화학	N	N	N	N	N	31600	50	2	0.16	95200	3	0.61	32000	32000	31600	41000	22100	31550	31733.33	0.02	2	31783	31666	31483	31366	31183	31700	31400	31	9450	500	22710	50	1	3500000	1106	18.72	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	37400	-15.51	20240527	28100	12.46	20240305	0.09	N	023450	500	31 억	610	N	N	0	N	N
50	20241220	160344	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	15510650	492	58.29	31550	31600	31300	41000	22100	31550	31525.71	0.02	5	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
51	20241220	150345	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-250	5	-0.79	13778150	437	51.78	31550	31600	31300	41000	22100	31550	31528.95	0.02	7	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1096	18.54	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	37400	-16.31	20240527	28100	11.39	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
52	20241220	140345	57	100.00	KOSPI	화학	N	N	N	N	N	31450	-100	5	-0.32	12207550	387	45.85	31550	31600	31300	41000	22100	31550	31544.06	0.02	7	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1101	18.63	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	37400	-15.91	20240527	28100	11.92	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
53	20241220	130344	57	100.00	KOSPI	화학	N	N	N	N	N	31500	-50	5	-0.16	11987950	380	45.02	31550	31600	31300	41000	22100	31550	31547.24	0.02	7	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	37400	-15.78	20240527	28100	12.10	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
54	20241220	120343	57	100.00	KOSPI	화학	N	N	N	N	N	31450	-100	5	-0.32	11673600	370	43.84	31550	31600	31450	41000	22100	31550	31550.27	0.02	14	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1101	18.63	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	37400	-15.91	20240527	28100	11.92	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
55	20241220	110343	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	11610650	368	43.60	31550	31600	31500	41000	22100	31550	31550.68	0.02	15	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
56	20241220	100344	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	11547550	366	43.36	31550	31600	31500	41000	22100	31550	31550.68	0.02	13	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
57	20241220	090345	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	94650	3	0.36	31550	31550	31550	41000	22100	31550	31550.00	0.02	0	31816	31682	31466	31332	31116	31725	31375	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	609	N	N	0	N	N
58	20241219	160344	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	26535500	844	160.76	31550	31600	31250	41000	22100	31550	31440.17	0.02	77	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
59	20241219	150342	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	25179000	801	152.57	31550	31600	31250	41000	22100	31550	31434.46	0.02	75	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
60	20241219	140343	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	24926700	793	151.05	31550	31600	31250	41000	22100	31550	31433.42	0.02	76	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
61	20241219	130342	57	100.00	KOSPI	화학	N	N	N	N	N	31350	-200	5	-0.63	24706650	786	149.71	31550	31600	31250	41000	22100	31550	31433.40	0.02	76	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1097	18.57	2.09	12	0.02	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	37400	-16.18	20240527	28100	11.57	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
62	20241219	120343	57	100.00	KOSPI	화학	N	N	N	N	N	31250	-300	5	-0.95	13027100	413	78.67	31550	31600	31250	41000	22100	31550	31542.62	0.02	4	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1094	18.51	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.88	28100	20240305	11.21	37400	-16.44	20240527	28100	11.21	20240305	37400	-16.44	20240527	28100	11.21	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
63	20241219	110343	57	100.00	KOSPI	화학	N	N	N	N	N	31450	-100	5	-0.32	12588800	399	76.00	31550	31600	31450	41000	22100	31550	31550.88	0.02	4	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1101	18.63	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	37400	-15.91	20240527	28100	11.92	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
64	20241219	100341	57	100.00	KOSPI	화학	N	N	N	N	N	31450	-100	5	-0.32	12179950	386	73.52	31550	31600	31450	41000	22100	31550	31554.27	0.02	4	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1101	18.63	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	37400	-15.91	20240527	28100	11.92	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
65	20241219	090343	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	378600	12	2.29	31550	31550	31550	41000	22100	31550	31550.00	0.02	0	31883	31716	31533	31366	31183	31800	31450	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
66	20241218	160342	57	100.00	KOSPI	화학	N	N	N	N	N	31550	200	2	0.64	16489350	525	66.79	31350	31700	31350	40750	21950	31350	31408.29	0.02	-2	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1104	18.69	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.09	N	023450	500	31 억	539	N	N	1	N	N
67	20241218	150343	57	100.00	KOSPI	화학	N	N	N	N	N	31500	150	2	0.48	16237150	517	65.78	31350	31700	31350	40750	21950	31350	31406.48	0.02	4	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	37400	-15.78	20240527	28100	12.10	20240305	0.09	N	023450	500	31 억	539	N	N	0	N	N
68	20241218	140342	57	100.00	KOSPI	화학	N	N	N	N	N	31500	150	2	0.48	15007800	478	60.81	31350	31700	31350	40750	21950	31350	31397.07	0.02	2	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	37400	-15.78	20240527	28100	12.10	20240305	0.09	N	023450	500	31 억	539	N	N	0	N	N
69	20241218	130342	57	100.00	KOSPI	화학	N	N	N	N	N	31500	150	2	0.48	14377800	458	58.27	31350	31700	31350	40750	21950	31350	31392.58	0.02	2	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	37400	-15.78	20240527	28100	12.10	20240305	0.09	N	023450	500	31 억	539	N	N	0	N	N
70	20241218	120343	57	100.00	KOSPI	화학	N	N	N	N	N	31500	150	2	0.48	13464300	429	54.58	31350	31700	31350	40750	21950	31350	31385.31	0.02	2	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	37400	-15.78	20240527	28100	12.10	20240305	0.09	N	023450	500	31 억	539	N	N	0	N	N
71	20241218	110343	57	100.00	KOSPI	화학	N	N	N	N	N	31500	150	2	0.48	12108050	386	49.11	31350	31700	31350	40750	21950	31350	31368.01	0.02	0	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	37400	-15.78	20240527	28100	12.10	20240305	0.09	N	023450	500	31 억	539	N	N	0	N	N
72	20241218	100343	57	100.00	KOSPI	화학	N	N	N	N	N	31700	350	2	1.12	11507700	367	46.69	31350	31700	31350	40750	21950	31350	31356.13	0.02	0	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1110	18.78	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	37400	-15.24	20240527	28100	12.81	20240305	0.09	N	023450	500	31 억	539	N	N	0	N	N
73	20241218	090344	57	100.00	KOSPI	화학	N	N	N	N	N	31350	0	3	0.00	10533600	336	42.75	31350	31350	31350	40750	21950	31350	31350.00	0.02	0	31683	31516	31333	31166	30983	31425	31075	31	9400	500	22570	50	1	3500000	1097	18.57	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	37400	-16.18	20240527	28100	11.57	20240305	0.09	N	023450	500	31 억	539	N	N	0	N	N
74	20241217	160340	57	100.00	KOSPI	화학	N	N	N	N	N	31350	-100	5	-0.32	24629900	786	93.46	31450	31500	31150	40850	22050	31450	31335.75	0.02	8	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1097	18.57	2.09	12	0.02	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	37400	-16.18	20240527	28100	11.57	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
75	20241217	150341	57	100.00	KOSPI	화학	N	N	N	N	N	31150	-300	5	-0.95	19260050	614	73.01	31450	31500	31150	40850	22050	31450	31368.16	0.02	1	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1090	18.45	2.08	12	0.02	1688.00	15012.00	40000	20231215	-22.12	28100	20240305	10.85	37400	-16.71	20240527	28100	10.85	20240305	37400	-16.71	20240527	28100	10.85	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
76	20241217	140343	57	100.00	KOSPI	화학	N	N	N	N	N	31200	-250	5	-0.79	16548850	527	62.66	31450	31500	31200	40850	22050	31450	31401.99	0.02	1	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1092	18.48	2.08	12	0.02	1688.00	15012.00	40000	20231215	-22.00	28100	20240305	11.03	37400	-16.58	20240527	28100	11.03	20240305	37400	-16.58	20240527	28100	11.03	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
77	20241217	130337	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-150	5	-0.48	15550100	495	58.86	31450	31500	31250	40850	22050	31450	31414.34	0.02	0	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1096	18.54	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	37400	-16.31	20240527	28100	11.39	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
78	20241217	120342	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-150	5	-0.48	14454750	460	54.70	31450	31500	31300	40850	22050	31450	31423.37	0.02	0	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1096	18.54	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	37400	-16.31	20240527	28100	11.39	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
79	20241217	110341	57	100.00	KOSPI	화학	N	N	N	N	N	31350	-100	5	-0.32	12732400	405	48.16	31450	31500	31300	40850	22050	31450	31438.02	0.02	0	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1097	18.57	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	37400	-16.18	20240527	28100	11.57	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
80	20241217	100336	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-150	5	-0.48	12042850	383	45.54	31450	31500	31300	40850	22050	31450	31443.47	0.02	0	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1096	18.54	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	37400	-16.31	20240527	28100	11.39	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
81	20241217	090341	57	100.00	KOSPI	화학	N	N	N	N	N	31450	0	3	0.00	9812400	312	37.10	31450	31450	31450	40850	22050	31450	31450.00	0.02	0	31850	31650	31400	31200	30950	31525	31075	31	9400	500	22640	50	1	3500000	1101	18.63	2.09	12	0.01	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	37400	-15.91	20240527	28100	11.92	20240305	0.08	N	023450	500	31 억	539	N	N	0	N	N
82	20241216	160340	57	100.00	KOSPI	화학	N	N	N	N	N	31450	-100	5	-0.32	26399150	841	25.42	31550	31600	31150	41000	22100	31550	31390.19	0.02	-24	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1101	18.63	2.09	12	0.02	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	37400	-15.91	20240527	28100	11.92	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
83	20241216	150341	57	100.00	KOSPI	화학	N	N	N	N	N	31250	-300	5	-0.95	17738650	564	17.05	31550	31600	31150	41000	22100	31550	31451.51	0.02	-8	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1094	18.51	2.08	12	0.02	1688.00	15012.00	40000	20231215	-21.88	28100	20240305	11.21	37400	-16.44	20240527	28100	11.21	20240305	37400	-16.44	20240527	28100	11.21	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
84	20241216	140340	57	100.00	KOSPI	화학	N	N	N	N	N	31250	-300	5	-0.95	16895650	537	16.23	31550	31600	31150	41000	22100	31550	31463.04	0.02	-12	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1094	18.51	2.08	12	0.02	1688.00	15012.00	40000	20231215	-21.88	28100	20240305	11.21	37400	-16.44	20240527	28100	11.21	20240305	37400	-16.44	20240527	28100	11.21	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
85	20241216	130342	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-250	5	-0.79	14833100	471	14.24	31550	31600	31150	41000	22100	31550	31492.78	0.02	-12	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1096	18.54	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	37400	-16.31	20240527	28100	11.39	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
86	20241216	120342	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-250	5	-0.79	14426250	458	13.85	31550	31600	31150	41000	22100	31550	31498.36	0.02	-12	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1096	18.54	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	37400	-16.31	20240527	28100	11.39	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
87	20241216	110341	57	100.00	KOSPI	화학	N	N	N	N	N	31150	-400	5	-1.27	13362850	424	12.82	31550	31600	31150	41000	22100	31550	31516.16	0.02	-7	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1090	18.45	2.08	12	0.01	1688.00	15012.00	40000	20231215	-22.12	28100	20240305	10.85	37400	-16.71	20240527	28100	10.85	20240305	37400	-16.71	20240527	28100	10.85	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
88	20241216	100341	57	100.00	KOSPI	화학	N	N	N	N	N	31250	-300	5	-0.95	12708350	403	12.18	31550	31600	31150	41000	22100	31550	31534.37	0.02	0	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1094	18.51	2.08	12	0.01	1688.00	15012.00	40000	20231215	-21.88	28100	20240305	11.21	37400	-16.44	20240527	28100	11.21	20240305	37400	-16.44	20240527	28100	11.21	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
89	20241216	090342	57	100.00	KOSPI	화학	N	N	N	N	N	31550	0	3	0.00	11610400	368	11.12	31550	31550	31550	41000	22100	31550	31550.00	0.02	0	33050	32300	31650	30900	30250	31975	30575	31	9450	500	22710	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	37400	-15.64	20240527	28100	12.28	20240305	0.08	N	023450	500	31 억	558	N	N	2	N	N
90	20241213	160335	57	100.00	KOSPI	화학	N	N	N	N	N	31550	-750	5	-2.32	104248550	3308	108.89	32400	32400	31000	41950	22650	32300	31514.07	0.06	-1599	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1104	18.69	2.10	12	0.09	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.08	N	023450	500	31 억	2148	N	N	2	N	N
91	20241213	150340	57	100.00	KOSPI	화학	N	N	N	N	N	31000	-1300	5	-4.02	85435550	2703	88.97	32400	32400	31000	41950	22650	32300	31607.68	0.06	-1348	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1085	18.36	2.07	12	0.08	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.08	N	023450	500	31 억	2148	N	N	0	N	N
92	20241213	140341	57	100.00	KOSPI	화학	N	N	N	N	N	31050	-1250	5	-3.87	74490300	2350	77.35	32400	32400	31000	41950	22650	32300	31698.00	0.06	-1201	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1087	18.39	2.07	12	0.07	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.08	N	023450	500	31 억	2148	N	N	0	N	N
93	20241213	130341	57	100.00	KOSPI	화학	N	N	N	N	N	31100	-1200	5	-3.72	69273600	2182	71.82	32400	32400	31000	41950	22650	32300	31747.75	0.06	-1040	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1089	18.42	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.08	N	023450	500	31 억	2148	N	N	0	N	N
94	20241213	120341	57	100.00	KOSPI	화학	N	N	N	N	N	31100	-1200	5	-3.72	67469800	2124	69.91	32400	32400	31000	41950	22650	32300	31765.44	0.06	-1023	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1089	18.42	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.08	N	023450	500	31 억	2148	N	N	0	N	N
95	20241213	110340	57	100.00	KOSPI	화학	N	N	N	N	N	31100	-1200	5	-3.72	63085150	1983	65.27	32400	32400	31000	41950	22650	32300	31812.99	0.06	-1013	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1089	18.42	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.08	N	023450	500	31 억	2148	N	N	0	N	N
96	20241213	100340	57	100.00	KOSPI	화학	N	N	N	N	N	31450	-850	5	-2.63	40717600	1263	41.57	32400	32400	31400	41950	22650	32300	32238.80	0.06	-1037	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1101	18.63	2.09	12	0.04	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	40000	-21.38	20231215	28100	11.92	20240305	0.08	N	023450	500	31 억	2148	N	N	0	N	N
97	20241213	090340	57	100.00	KOSPI	화학	N	N	N	N	N	32300	0	3	0.00	37048350	1147	37.76	32400	32400	32300	41950	22650	32300	32300.22	0.06	-1033	33466	32882	31716	31132	29966	33175	31425	31	9650	500	23250	50	1	3500000	1131	19.14	2.15	12	0.03	1688.00	15012.00	40000	20231215	-19.25	28100	20240305	14.95	37400	-13.64	20240527	28100	14.95	20240305	40000	-19.25	20231215	28100	14.95	20240305	0.08	N	023450	500	31 억	2148	N	N	0	N	N
98	20241212	160340	57	100.00	KOSPI	화학	N	N	N	N	N	32300	2200	2	7.31	95611600	3035	270.74	31000	32300	30550	39100	21100	30100	31449.17	0.05	455	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1131	19.14	2.15	12	0.09	1688.00	15012.00	40000	20231215	-19.25	28100	20240305	14.95	37400	-13.64	20240527	28100	14.95	20240305	40000	-19.25	20231215	28100	14.95	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
99	20241212	150339	57	100.00	KOSPI	화학	N	N	N	N	N	31600	1500	2	4.98	66694350	2130	190.01	31000	31600	30550	39100	21100	30100	31311.90	0.05	320	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1106	18.72	2.10	12	0.06	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
100	20241212	140339	57	100.00	KOSPI	화학	N	N	N	N	N	31500	1400	2	4.65	47162550	1511	134.79	31000	31600	30550	39100	21100	30100	31212.81	0.05	235	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1103	18.66	2.10	12	0.04	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
101	20241212	130337	57	100.00	KOSPI	화학	N	N	N	N	N	31200	1100	2	3.65	28845650	928	82.78	31000	31450	30550	39100	21100	30100	31083.67	0.05	-59	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1092	18.48	2.08	12	0.03	1688.00	15012.00	40000	20231215	-22.00	28100	20240305	11.03	37400	-16.58	20240527	28100	11.03	20240305	40000	-22.00	20231215	28100	11.03	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
102	20241212	120337	57	100.00	KOSPI	화학	N	N	N	N	N	31150	1050	2	3.49	27755550	893	79.66	31000	31450	30550	39100	21100	30100	31081.24	0.05	-59	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1090	18.45	2.08	12	0.03	1688.00	15012.00	40000	20231215	-22.12	28100	20240305	10.85	37400	-16.71	20240527	28100	10.85	20240305	40000	-22.12	20231215	28100	10.85	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
103	20241212	110337	57	100.00	KOSPI	화학	N	N	N	N	N	31100	1000	2	3.32	25359250	816	72.79	31000	31450	30550	39100	21100	30100	31077.51	0.05	-55	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1089	18.42	2.07	12	0.02	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
104	20241212	100336	57	100.00	KOSPI	화학	N	N	N	N	N	31000	900	2	2.99	22503750	724	64.59	31000	31450	30550	39100	21100	30100	31082.53	0.05	-41	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1085	18.36	2.07	12	0.02	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
105	20241212	090338	57	100.00	KOSPI	화학	N	N	N	N	N	31000	900	2	2.99	1767800	57	5.08	31000	31050	31000	39100	21100	30100	31014.04	0.05	-5	30500	30300	29950	29750	29400	30400	29850	31	9000	500	21670	50	1	3500000	1085	18.36	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.08	N	023450	500	31 억	1693	N	N	0	N	N
106	20241211	160336	57	100.00	KOSPI	화학	N	N	N	N	N	30100	200	2	0.67	33645150	1121	1751.56	29600	30150	29600	38850	20950	29900	30013.51	0.05	89	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1054	17.83	2.01	12	0.03	1688.00	15012.00	40000	20231215	-24.75	28100	20240305	7.12	37400	-19.52	20240527	28100	7.12	20240305	40000	-24.75	20231215	28100	7.12	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
107	20241211	150253	57	100.00	KOSPI	화학	N	N	N	N	N	30100	200	2	0.67	32802650	1093	1707.81	29600	30150	29600	38850	20950	29900	30011.57	0.05	76	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1054	17.83	2.01	12	0.03	1688.00	15012.00	40000	20231215	-24.75	28100	20240305	7.12	37400	-19.52	20240527	28100	7.12	20240305	40000	-24.75	20231215	28100	7.12	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
108	20241211	140338	57	100.00	KOSPI	화학	N	N	N	N	N	29950	50	2	0.17	32382900	1079	1685.94	29600	30150	29600	38850	20950	29900	30011.96	0.05	74	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1048	17.74	2.00	12	0.03	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
109	20241211	130339	57	100.00	KOSPI	화학	N	N	N	N	N	29750	-150	5	-0.50	1999100	67	104.69	29600	30000	29600	38850	20950	29900	29837.31	0.05	13	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1041	17.62	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
110	20241211	120340	57	100.00	KOSPI	화학	N	N	N	N	N	29750	-150	5	-0.50	1999100	67	104.69	29600	30000	29600	38850	20950	29900	29837.31	0.05	13	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1041	17.62	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
111	20241211	110338	57	100.00	KOSPI	화학	N	N	N	N	N	29900	0	3	0.00	1850300	62	96.88	29600	30000	29600	38850	20950	29900	29843.55	0.05	13	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1047	17.71	1.99	12	0.00	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
112	20241211	100338	57	100.00	KOSPI	화학	N	N	N	N	N	29750	-150	5	-0.50	1462450	49	76.56	29600	30000	29600	38850	20950	29900	29845.92	0.05	14	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1041	17.62	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
113	20241211	090340	57	100.00	KOSPI	화학	N	N	N	N	N	29900	0	3	0.00	0	0	0.00	0	0	0	38850	20950	29900	0.00	0.05	0	31133	30516	30133	29516	29133	30825	29825	31	8950	500	21520	50	1	3500000	1047	17.71	1.99	12	0.00	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1620	N	N	0	N	N
114	20241210	160337	57	100.00	KOSPI	화학	N	N	N	N	N	29900	150	2	0.50	1915650	64	2.27	29750	30750	29750	38650	20850	29750	29932.03	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1047	17.71	1.99	12	0.00	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
115	20241210	150337	57	100.00	KOSPI	화학	N	N	N	N	N	29950	200	2	0.67	1766150	59	2.09	29750	30750	29750	38650	20850	29750	29934.75	0.05	15	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1048	17.74	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
116	20241210	140337	57	100.00	KOSPI	화학	N	N	N	N	N	29950	200	2	0.67	1766150	59	2.09	29750	30750	29750	38650	20850	29750	29934.75	0.05	15	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1048	17.74	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
117	20241210	130336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	1556600	52	1.84	29750	30750	29750	38650	20850	29750	29934.62	0.05	15	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
118	20241210	120336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	1286500	43	1.53	29750	30750	29750	38650	20850	29750	29918.60	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
119	20241210	110336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	1286500	43	1.53	29750	30750	29750	38650	20850	29750	29918.60	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
120	20241210	100336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	986800	33	1.17	29750	30750	29750	38650	20850	29750	29903.03	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
121	20241210	090339	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	297500	10	0.35	29750	29750	29750	38650	20850	29750	29750.00	0.05	0	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1605	N	N	0	N	N
122	20241209	160334	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	83749100	2819	800.85	29750	30000	29350	38650	20850	29750	29708.80	0.05	23	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.08	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
123	20241209	150337	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	82023600	2761	784.38	29750	30000	29350	38650	20850	29750	29707.93	0.05	49	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.08	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
124	20241209	140336	57	100.00	KOSPI	화학	N	N	N	N	N	29900	150	2	0.50	72402300	2438	692.61	29750	30000	29350	38650	20850	29750	29697.42	0.05	52	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1047	17.71	1.99	12	0.07	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
125	20241209	130337	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	72342500	2436	692.05	29750	30000	29350	38650	20850	29750	29697.25	0.05	52	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.07	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
126	20241209	120336	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	72312750	2435	691.76	29750	30000	29350	38650	20850	29750	29697.23	0.05	53	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.07	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
127	20241209	110337	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	41624350	1405	399.15	29750	29900	29350	38650	20850	29750	29625.87	0.05	26	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.04	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
128	20241209	100336	57	100.00	KOSPI	화학	N	N	N	N	N	29900	150	2	0.50	20423600	689	195.74	29750	29900	29350	38650	20850	29750	29642.38	0.05	-22	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1047	17.71	1.99	12	0.02	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
129	20241209	090334	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	0	0	0.00	0	0	0	38650	20850	29750	0.00	0.05	0	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	0	N	N
130	20241206	160333	57	100.00	KOSPI	화학	N	N	N	N	N	29750	-200	5	-0.67	10484250	352	9.41	29600	30050	29500	38900	21000	29950	29784.80	0.05	-14	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1041	17.62	1.98	12	0.01	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
131	20241206	150334	57	100.00	KOSPI	화학	N	N	N	N	N	30000	50	2	0.17	9196350	309	8.26	29600	30050	29500	38900	21000	29950	29761.65	0.05	-11	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1050	17.77	2.00	12	0.01	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
132	20241206	140333	57	100.00	KOSPI	화학	N	N	N	N	N	29850	-100	5	-0.33	8478200	285	7.62	29600	30050	29500	38900	21000	29950	29748.07	0.05	-12	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1045	17.68	1.99	12	0.01	1688.00	15012.00	40000	20231215	-25.38	28100	20240305	6.23	37400	-20.19	20240527	28100	6.23	20240305	40000	-25.38	20231215	28100	6.23	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
133	20241206	130334	57	100.00	KOSPI	화학	N	N	N	N	N	30000	50	2	0.17	7822300	263	7.03	29600	30050	29500	38900	21000	29950	29742.59	0.05	-11	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1050	17.77	2.00	12	0.01	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
134	20241206	120332	57	100.00	KOSPI	화학	N	N	N	N	N	29600	-350	5	-1.17	7493650	252	6.73	29600	30050	29500	38900	21000	29950	29736.71	0.05	-11	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1036	17.54	1.97	12	0.01	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
135	20241206	110334	57	100.00	KOSPI	화학	N	N	N	N	N	29550	-400	5	-1.34	4088950	138	3.69	29600	29950	29500	38900	21000	29950	29630.07	0.05	0	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
136	20241206	100331	57	100.00	KOSPI	화학	N	N	N	N	N	29650	-300	5	-1.00	711050	24	0.64	29600	29950	29500	38900	21000	29950	29627.08	0.05	0	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1038	17.57	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.88	28100	20240305	5.52	37400	-20.72	20240527	28100	5.52	20240305	40000	-25.88	20231215	28100	5.52	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
137	20241206	090333	57	100.00	KOSPI	화학	N	N	N	N	N	29950	0	3	0.00	0	0	0.00	0	0	0	38900	21000	29950	0.00	0.05	0	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1048	17.74	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1597	N	N	0	N	N
138	20241205	160328	57	100.00	KOSPI	화학	N	N	N	N	N	29950	400	2	1.35	110864800	3742	304.23	30150	30150	29350	38400	20700	29550	29626.29	0.04	60	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1048	17.74	2.00	12	0.11	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
139	20241205	150331	57	100.00	KOSPI	화학	N	N	N	N	N	29700	150	2	0.51	109999750	3713	301.87	30150	30150	29350	38400	20700	29550	29625.57	0.04	71	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1040	17.59	1.98	12	0.11	1688.00	15012.00	40000	20231215	-25.75	28100	20240305	5.69	37400	-20.59	20240527	28100	5.69	20240305	40000	-25.75	20231215	28100	5.69	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
140	20241205	140329	57	100.00	KOSPI	화학	N	N	N	N	N	29650	100	2	0.34	109495200	3696	300.49	30150	30150	29350	38400	20700	29550	29625.32	0.04	71	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1038	17.57	1.98	12	0.11	1688.00	15012.00	40000	20231215	-25.88	28100	20240305	5.52	37400	-20.72	20240527	28100	5.52	20240305	40000	-25.88	20231215	28100	5.52	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
141	20241205	130329	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	94195800	3179	258.46	30150	30150	29350	38400	20700	29550	29630.64	0.04	60	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.09	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
142	20241205	120329	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	89139900	3009	244.63	30150	30150	29350	38400	20700	29550	29624.43	0.04	60	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.09	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
143	20241205	110328	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	70377250	2376	193.17	30150	30150	29350	38400	20700	29550	29620.05	0.04	11	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.07	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
144	20241205	100327	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	29349900	989	80.41	30150	30150	29350	38400	20700	29550	29676.34	0.04	-15	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
145	20241205	090329	57	100.00	KOSPI	화학	N	N	N	N	N	30150	600	2	2.03	30150	1	0.08	30150	30150	30150	38400	20700	29550	30150.00	0.04	0	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1055	17.86	2.01	12	0.00	1688.00	15012.00	40000	20231215	-24.62	28100	20240305	7.30	37400	-19.39	20240527	28100	7.30	20240305	40000	-24.62	20231215	28100	7.30	20240305	0.09	N	023450	500	31 억	1537	N	N	0	N	N
146	20241204	160324	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	36313700	1230	1230.00	28900	31250	28900	38400	20700	29550	29523.33	0.04	-13	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.04	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
147	20241204	150326	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-50	5	-0.17	34629550	1173	1173.00	28900	31250	28900	38400	20700	29550	29522.21	0.04	31	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1033	17.48	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
148	20241204	140324	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	34511250	1169	1169.00	28900	31250	28900	38400	20700	29550	29522.03	0.04	31	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
149	20241204	130325	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	32144300	1089	1089.00	28900	31250	28900	38400	20700	29550	29517.26	0.04	29	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
150	20241204	120324	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	2496050	84	84.00	28900	31250	28900	38400	20700	29550	29714.88	0.04	-33	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
151	20241204	110317	57	100.00	KOSPI	화학	N	N	N	N	N	29700	150	2	0.51	1727400	58	58.00	28900	31250	28900	38400	20700	29550	29782.76	0.04	-13	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1040	17.59	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.75	28100	20240305	5.69	37400	-20.59	20240527	28100	5.69	20240305	40000	-25.75	20231215	28100	5.69	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
152	20241204	100318	57	100.00	KOSPI	화학	N	N	N	N	N	29350	-200	5	-0.68	1608150	54	54.00	28900	31250	28900	38400	20700	29550	29780.56	0.04	-13	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1027	17.39	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.63	28100	20240305	4.45	37400	-21.52	20240527	28100	4.45	20240305	40000	-26.63	20231215	28100	4.45	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
153	20241204	090323	57	100.00	KOSPI	화학	N	N	N	N	N	28900	-650	5	-2.20	28900	1	1.00	28900	28900	28900	38400	20700	29550	28900.00	0.04	0	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1012	17.12	1.93	12	0.00	1688.00	15012.00	40000	20231215	-27.75	28100	20240305	2.85	37400	-22.73	20240527	28100	2.85	20240305	40000	-27.75	20231215	28100	2.85	20240305	0.09	N	023450	500	31 억	1552	Y	N	0	N	N
154	20241203	160343	57	100.00	KOSPI	화학	N	N	N	N	N	29550	-200	5	-0.67	2950550	100	2.50	30000	30000	29450	38650	20850	29750	29505.50	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
155	20241203	150347	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	2655500	90	2.25	30000	30000	29450	38650	20850	29750	29505.56	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
156	20241203	140340	57	100.00	KOSPI	화학	N	N	N	N	N	29450	-300	5	-1.01	1387600	47	1.17	30000	30000	29450	38650	20850	29750	29523.40	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1031	17.45	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.37	28100	20240305	4.80	37400	-21.26	20240527	28100	4.80	20240305	40000	-26.37	20231215	28100	4.80	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
157	20241203	130339	57	100.00	KOSPI	화학	N	N	N	N	N	29550	-200	5	-0.67	945000	32	0.80	30000	30000	29450	38650	20850	29750	29531.25	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
158	20241203	120350	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	767700	26	0.65	30000	30000	29450	38650	20850	29750	29526.92	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
159	20241203	110338	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	442450	15	0.37	30000	30000	29450	38650	20850	29750	29496.67	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
160	20241203	100330	57	100.00	KOSPI	화학	N	N	N	N	N	29450	-300	5	-1.01	324500	11	0.27	30000	30000	29450	38650	20850	29750	29500.00	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1031	17.45	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.37	28100	20240305	4.80	37400	-21.26	20240527	28100	4.80	20240305	40000	-26.37	20231215	28100	4.80	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
161	20241203	090330	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	30000	1	0.02	30000	30000	30000	38650	20850	29750	30000.00	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1552	N	N	0	N	N
162	20241202	160320	57	100.00	KOSPI	화학	N	N	N	N	N	29750	150	2	0.51	118065700	4003	145.94	29350	30050	29100	38450	20750	29600	29494.30	0.04	158	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1041	17.62	1.98	12	0.11	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N
163	20241202	150344	57	100.00	KOSPI	화학	N	N	N	N	N	29800	200	2	0.68	117405200	3981	145.13	29350	29800	29100	38450	20750	29600	29491.38	0.04	160	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1043	17.65	1.99	12	0.11	1688.00	15012.00	40000	20231215	-25.50	28100	20240305	6.05	37400	-20.32	20240527	28100	6.05	20240305	40000	-25.50	20231215	28100	6.05	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N
164	20241202	140332	57	100.00	KOSPI	화학	N	N	N	N	N	29800	200	2	0.68	108465200	3681	134.20	29350	29800	29100	38450	20750	29600	29466.23	0.04	160	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1043	17.65	1.99	12	0.11	1688.00	15012.00	40000	20231215	-25.50	28100	20240305	6.05	37400	-20.32	20240527	28100	6.05	20240305	40000	-25.50	20231215	28100	6.05	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N
165	20241202	130335	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-300	5	-1.01	100526500	3414	124.46	29350	29800	29100	38450	20750	29600	29445.37	0.04	164	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1026	17.36	1.95	12	0.10	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N
166	20241202	120342	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-300	5	-1.01	100262800	3405	124.13	29350	29800	29100	38450	20750	29600	29445.76	0.04	164	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1026	17.36	1.95	12	0.10	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N
167	20241202	110326	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-300	5	-1.01	95245450	3235	117.94	29350	29800	29100	38450	20750	29600	29442.18	0.04	148	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1026	17.36	1.95	12	0.09	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N
168	20241202	100321	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-100	5	-0.34	28678600	970	35.36	29350	29800	29350	38450	20750	29600	29565.57	0.04	-4	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1033	17.48	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N
169	20241202	090323	57	100.00	KOSPI	화학	N	N	N	N	N	29350	-250	5	-0.84	88050	3	0.11	29350	29350	29350	38450	20750	29600	29350.00	0.04	0	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1027	17.39	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.63	28100	20240305	4.45	37400	-21.52	20240527	28100	4.45	20240305	40000	-26.63	20231215	28100	4.45	20240305	0.09	N	023450	500	31 억	1394	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History