KissMeData/003240/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	160148	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
3	20231229	150147	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
4	20231229	140146	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
5	20231229	130148	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
6	20231229	120147	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
7	20231229	110144	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
8	20231229	100144	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
9	20231229	090145	57	100.00	KOSPI	화학	N	N	N	N		N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.07	424	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	56422	N	N	0	N	N
10	20231228	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	4000	2	0.66	143319000	236	71.08	606000	611000	604000	787000	425000	606000	607283.90	5.03	0	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
11	20231228	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	609000	3000	2	0.50	126253000	208	62.65	606000	611000	604000	787000	425000	606000	606985.58	5.03	0	10	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6781	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
12	20231228	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	607000	1000	2	0.17	112273000	185	55.72	606000	611000	604000	787000	425000	606000	606881.08	5.03	0	16	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6758	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
13	20231228	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	609000	3000	2	0.50	104988000	173	52.11	606000	611000	604000	787000	425000	606000	606867.05	5.03	0	19	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6781	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
14	20231228	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	4000	2	0.66	76478000	126	37.95	606000	610000	604000	787000	425000	606000	606968.25	5.03	0	6	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
15	20231228	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	607000	1000	2	0.17	56409000	93	28.01	606000	610000	604000	787000	425000	606000	606548.39	5.03	0	4	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6758	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
16	20231228	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	609000	3000	2	0.50	10930000	18	5.42	606000	609000	605000	787000	425000	606000	607222.22	5.03	0	-1	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6781	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
17	20231228	090143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	0	3	0.00	1212000	2	0.60	606000	606000	606000	787000	425000	606000	606000.00	5.03	0	2	610000	608000	604000	602000	598000	609000	603000	56	181000	5000	448440	1000	1	1113400	6747	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.20	N	003240	5000	55 억	55998	N	N	0	N	N
18	20231227	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	2000	2	0.33	199835000	332	32.87	606000	606000	600000	785000	423000	604000	601912.65	5.03	0	-74	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6747	1.97	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
19	20231227	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	604000	0	3	0.00	152283000	253	25.05	606000	606000	600000	785000	423000	604000	601909.09	5.03	0	-59	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6725	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
20	20231227	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	601000	-3000	5	-0.50	145651000	242	23.96	606000	606000	600000	785000	423000	604000	601863.64	5.03	0	-57	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6692	1.96	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.60	556000	20231005	8.09	866000	-30.60	20230221	556000	8.09	20231005	866000	-30.60	20230221	556000	8.09	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
21	20231227	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	603000	-1000	5	-0.17	133625000	222	21.98	606000	606000	600000	785000	423000	604000	601914.41	5.03	0	-56	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6714	1.96	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	866000	-30.37	20230221	556000	8.45	20231005	866000	-30.37	20230221	556000	8.45	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
22	20231227	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	601000	-3000	5	-0.50	114952000	191	18.91	606000	606000	600000	785000	423000	604000	601842.93	5.03	0	-43	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6692	1.96	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.60	556000	20231005	8.09	866000	-30.60	20230221	556000	8.09	20231005	866000	-30.60	20230221	556000	8.09	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
23	20231227	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	602000	-2000	5	-0.33	94461000	157	15.54	606000	606000	600000	785000	423000	604000	601662.42	5.03	0	-37	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6703	1.96	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	866000	-30.48	20230221	556000	8.27	20231005	866000	-30.48	20230221	556000	8.27	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
24	20231227	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	602000	-2000	5	-0.33	19889000	33	3.27	606000	606000	601000	785000	423000	604000	602696.97	5.03	0	-20	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6703	1.96	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	866000	-30.48	20230221	556000	8.27	20231005	866000	-30.48	20230221	556000	8.27	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
25	20231227	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	2000	2	0.33	2424000	4	0.40	606000	606000	606000	785000	423000	604000	606000.00	5.03	0	1	613333	608666	605333	600666	597333	607000	599000	56	181000	5000	446960	1000	1	1113400	6747	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.20	N	003240	5000	55 억	56053	N	N	2	N	N
26	20231226	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	604000	-2000	5	-0.33	609802000	1009	225.22	608000	610000	602000	787000	425000	606000	604362.74	5.04	79	-82	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6725	1.97	0.15	12	0.09	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.21	N	003240	5000	55 억	56117	N	N	2	N	N
27	20231226	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	605000	-1000	5	-0.17	481142000	796	177.68	608000	610000	602000	787000	425000	606000	604449.75	5.04	79	-83	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6736	1.97	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.21	N	003240	5000	55 억	56117	N	N	0	N	N
28	20231226	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	0	3	0.00	122422000	202	45.09	608000	610000	602000	787000	425000	606000	606049.50	5.04	79	-43	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6747	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	56117	N	N	0	N	N
29	20231226	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	607000	1000	2	0.17	114558000	189	42.19	608000	610000	602000	787000	425000	606000	606126.98	5.04	79	-39	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6758	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	56117	N	N	0	N	N
30	20231226	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	604000	-2000	5	-0.33	110315000	182	40.62	608000	610000	602000	787000	425000	606000	606126.37	5.04	79	-40	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6725	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.21	N	003240	5000	55 억	56117	N	N	0	N	N
31	20231226	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	609000	3000	2	0.50	95157000	157	35.04	608000	610000	602000	787000	425000	606000	606095.54	5.04	79	-25	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6781	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.21	N	003240	5000	55 억	56117	N	N	0	N	N
32	20231226	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	605000	-1000	5	-0.17	42281000	70	15.62	608000	608000	602000	787000	425000	606000	604014.29	5.04	79	-20	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6736	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.21	N	003240	5000	55 억	56117	N	N	0	N	N
33	20231226	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	608000	2000	2	0.33	1216000	2	0.45	608000	608000	608000	787000	425000	606000	608000.00	5.04	79	-1	618666	612332	607666	601332	596666	610000	599000	56	181000	5000	448440	1000	1	1113400	6769	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.21	N	003240	5000	55 억	56117	N	N	0	N	N
34	20231222	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	-4000	5	-0.66	268546000	443	112.15	614000	614000	603000	793000	427000	610000	606199.10	5.00	-5	-59	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6747	1.97	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
35	20231222	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	603000	-7000	5	-1.15	227412000	375	94.94	614000	614000	603000	793000	427000	610000	606432.00	5.00	-5	-53	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6714	1.96	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	866000	-30.37	20230221	556000	8.45	20231005	866000	-30.37	20230221	556000	8.45	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
36	20231222	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	607000	-3000	5	-0.49	119210000	196	49.62	614000	614000	606000	793000	427000	610000	608214.29	5.00	-5	-47	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6758	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
37	20231222	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	0	3	0.00	76621000	126	31.90	614000	614000	606000	793000	427000	610000	608103.17	5.00	-5	-22	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
38	20231222	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	608000	-2000	5	-0.33	72355000	119	30.13	614000	614000	606000	793000	427000	610000	608025.21	5.00	-5	-21	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6769	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
39	20231222	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	0	3	0.00	37751000	62	15.70	614000	614000	607000	793000	427000	610000	608887.10	5.00	-5	-15	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
40	20231222	100142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	0	3	0.00	21931000	36	9.11	614000	614000	608000	793000	427000	610000	609194.44	5.00	-5	-13	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6792	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
41	20231222	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	614000	4000	2	0.66	614000	1	0.25	614000	614000	614000	793000	427000	610000	614000.00	5.00	-5	0	623333	616666	613333	606666	603333	615000	605000	56	183000	5000	451400	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.21	N	003240	5000	55 억	55676	N	N	0	N	N
42	20231221	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	-10000	5	-1.61	242309000	395	66.61	620000	620000	610000	806000	434000	620000	613484.62	5.01	-6	-216	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6792	1.99	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
43	20231221	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	611000	-9000	5	-1.45	172044000	280	47.22	620000	620000	611000	806000	434000	620000	614442.86	5.01	-6	-133	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6803	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
44	20231221	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	612000	-8000	5	-1.29	127370000	207	34.91	620000	620000	611000	806000	434000	620000	615314.01	5.01	-6	-80	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6814	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
45	20231221	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	616000	-4000	5	-0.65	75804000	123	20.74	620000	620000	614000	806000	434000	620000	616292.68	5.01	-6	-38	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
46	20231221	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	617000	-3000	5	-0.48	72723000	118	19.90	620000	620000	614000	806000	434000	620000	616296.61	5.01	-6	-38	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6870	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
47	20231221	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	614000	-6000	5	-0.97	69642000	113	19.06	620000	620000	614000	806000	434000	620000	616300.88	5.01	-6	-38	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6836	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
48	20231221	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	616000	-4000	5	-0.65	41345000	67	11.30	620000	620000	615000	806000	434000	620000	617089.55	5.01	-6	-8	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
49	20231221	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	618000	-2000	5	-0.32	1238000	2	0.34	620000	620000	618000	806000	434000	620000	619000.00	5.01	-6	0	627333	623666	619333	615666	611333	624000	616000	56	186000	5000	458800	1000	1	1113400	6881	2.01	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.21	N	003240	5000	55 억	55832	N	N	0	N	N
50	20231220	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	620000	2000	2	0.32	366605000	593	95.03	620000	623000	615000	803000	433000	618000	618217.91	4.97	0	154	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6903	2.02	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.41	556000	20231005	11.51	866000	-28.41	20230221	556000	11.51	20231005	866000	-28.41	20230221	556000	11.51	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
51	20231220	150147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	617000	-1000	5	-0.16	288790000	467	74.84	620000	623000	615000	803000	433000	618000	618394.00	4.97	0	127	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6870	2.01	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
52	20231220	140148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	620000	2000	2	0.32	222008000	359	57.53	620000	623000	615000	803000	433000	618000	618406.69	4.97	0	107	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6903	2.02	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.41	556000	20231005	11.51	866000	-28.41	20230221	556000	11.51	20231005	866000	-28.41	20230221	556000	11.51	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
53	20231220	130148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	621000	3000	2	0.49	194093000	314	50.32	620000	623000	615000	803000	433000	618000	618130.57	4.97	0	69	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6914	2.02	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.29	556000	20231005	11.69	866000	-28.29	20230221	556000	11.69	20231005	866000	-28.29	20230221	556000	11.69	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
54	20231220	120141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	618000	0	3	0.00	176755000	286	45.83	620000	623000	615000	803000	433000	618000	618024.48	4.97	0	47	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6881	2.01	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
55	20231220	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	618000	0	3	0.00	126203000	204	32.69	620000	623000	616000	803000	433000	618000	618642.16	4.97	0	27	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6881	2.01	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
56	20231220	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	616000	-2000	5	-0.32	89728000	145	23.24	620000	623000	616000	803000	433000	618000	618813.79	4.97	0	15	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
57	20231220	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	618000	0	3	0.00	0	0	0.00	0	0	0	803000	433000	618000	0.00	4.97	0	0	624666	621332	616666	613332	608666	623000	615000	56	185000	5000	457320	1000	1	1113400	6881	2.01	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	55355	N	N	0	N	N
58	20231219	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	618000	8000	2	1.31	384452000	623	191.69	612000	620000	612000	793000	427000	610000	617097.91	4.95	120	216	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6881	2.01	0.16	12	0.06	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
59	20231219	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	620000	10000	2	1.64	274421000	445	136.92	612000	620000	612000	793000	427000	610000	616676.40	4.95	120	188	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6903	2.02	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.41	556000	20231005	11.51	866000	-28.41	20230221	556000	11.51	20231005	866000	-28.41	20230221	556000	11.51	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
60	20231219	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	619000	9000	2	1.48	237298000	385	118.46	612000	619000	612000	793000	427000	610000	616358.44	4.95	120	155	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6892	2.02	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
61	20231219	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	619000	9000	2	1.48	214411000	348	107.08	612000	619000	612000	793000	427000	610000	616123.56	4.95	120	146	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6892	2.02	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
62	20231219	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	617000	7000	2	1.15	166838000	271	83.38	612000	618000	612000	793000	427000	610000	615638.38	4.95	120	109	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6870	2.01	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
63	20231219	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	616000	6000	2	0.98	70024000	114	35.08	612000	616000	612000	793000	427000	610000	614245.61	4.95	120	28	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
64	20231219	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	615000	5000	2	0.82	22715000	37	11.38	612000	615000	612000	793000	427000	610000	613918.92	4.95	120	2	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6847	2.00	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
65	20231219	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	614000	4000	2	0.66	2450000	4	1.23	612000	614000	612000	793000	427000	610000	612500.00	4.95	120	1	616666	613332	609666	606332	602666	615000	608000	56	183000	5000	451400	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.22	N	003240	5000	55 억	55076	N	N	0	N	N
66	20231218	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	5000	2	0.83	197405000	324	40.30	606000	613000	606000	786000	424000	605000	609274.69	4.93	0	11	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6792	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
67	20231218	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	5000	2	0.83	176671000	290	36.07	606000	613000	606000	786000	424000	605000	609210.34	4.93	0	8	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6792	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
68	20231218	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	5000	2	0.83	161429000	265	32.96	606000	613000	606000	786000	424000	605000	609166.04	4.93	0	-3	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
69	20231218	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	611000	6000	2	0.99	143737000	236	29.35	606000	613000	606000	786000	424000	605000	609055.08	4.93	0	-19	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6803	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
70	20231218	120141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	607000	2000	2	0.33	55992000	92	11.44	606000	611000	606000	786000	424000	605000	608608.70	4.93	0	24	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6758	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
71	20231218	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	5000	2	0.83	45040000	74	9.20	606000	611000	606000	786000	424000	605000	608648.65	4.93	0	16	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
72	20231218	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	609000	4000	2	0.66	22472000	37	4.60	606000	610000	606000	786000	424000	605000	607351.35	4.93	0	11	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6781	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
73	20231218	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	1000	2	0.17	606000	1	0.12	606000	606000	606000	786000	424000	605000	606000.00	4.93	0	0	615666	610332	607666	602332	599666	609000	601000	56	181000	5000	447700	1000	1	1113400	6747	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	54937	N	N	2	N	N
74	20231215	160140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	605000	-4000	5	-0.66	488513000	804	21.15	610000	613000	605000	791000	427000	609000	607603.23	4.91	0	-108	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6736	1.97	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.21	N	003240	5000	55 억	54682	N	N	2	N	N
75	20231215	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	-3000	5	-0.49	372746000	613	16.13	610000	613000	605000	791000	427000	609000	608068.52	4.91	0	-70	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6747	1.97	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	54682	N	N	0	N	N
76	20231215	140141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	-3000	5	-0.49	305433000	502	13.21	610000	613000	605000	791000	427000	609000	608432.27	4.91	0	-63	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6747	1.97	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	54682	N	N	0	N	N
77	20231215	130140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	608000	-1000	5	-0.16	259295000	426	11.21	610000	613000	605000	791000	427000	609000	608673.71	4.91	0	-32	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6769	1.98	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.21	N	003240	5000	55 억	54682	N	N	0	N	N
78	20231215	120140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	610000	1000	2	0.16	220940000	363	9.55	610000	613000	605000	791000	427000	609000	608650.14	4.91	0	-19	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6792	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	54682	N	N	0	N	N
79	20231215	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	607000	-2000	5	-0.33	185565000	305	8.02	610000	613000	605000	791000	427000	609000	608409.84	4.91	0	-42	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6758	1.98	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	54682	N	N	0	N	N
80	20231215	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	606000	-3000	5	-0.49	123506000	203	5.34	610000	613000	605000	791000	427000	609000	608403.94	4.91	0	-71	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6747	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	54682	N	N	0	N	N
81	20231215	090140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	607000	-2000	5	-0.33	4885000	8	0.21	610000	612000	607000	791000	427000	609000	610625.00	4.91	0	-3	624333	616666	607333	599666	590333	612000	595000	56	182000	5000	450660	1000	1	1113400	6758	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	54682	N	N	0	N	N
82	20231214	160140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	609000	-1000	5	-0.16	2273764000	3755	464.73	614000	615000	598000	793000	427000	610000	605520.43	4.77	92	-554	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6781	1.98	0.15	12	0.34	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
83	20231214	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	600000	-10000	5	-1.64	1007796000	1671	206.81	614000	615000	599000	793000	427000	610000	603109.52	4.77	92	-433	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6680	1.95	0.15	12	0.15	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	866000	-30.72	20230221	556000	7.91	20231005	866000	-30.72	20230221	556000	7.91	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
84	20231214	140144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	599000	-11000	5	-1.80	651230000	1077	133.29	614000	615000	599000	793000	427000	610000	604670.38	4.77	92	-486	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6669	1.95	0.15	12	0.10	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
85	20231214	130144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	600000	-10000	5	-1.64	487275000	804	99.50	614000	615000	600000	793000	427000	610000	606063.43	4.77	92	-424	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6680	1.95	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	866000	-30.72	20230221	556000	7.91	20231005	866000	-30.72	20230221	556000	7.91	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
86	20231214	120144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	604000	-6000	5	-0.98	341074000	561	69.43	614000	615000	603000	793000	427000	610000	607975.04	4.77	92	-329	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6725	1.97	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
87	20231214	110142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	-3000	5	-0.49	288893000	475	58.79	614000	615000	603000	793000	427000	610000	608195.79	4.77	92	-290	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6758	1.98	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
88	20231214	100141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	604000	-6000	5	-0.98	185824000	305	37.75	614000	615000	604000	793000	427000	610000	609259.02	4.77	92	-182	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6725	1.97	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
89	20231214	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	4000	2	0.66	6754000	11	1.36	614000	614000	614000	793000	427000	610000	614000.00	4.77	92	-7	626000	618000	614000	606000	602000	616000	604000	56	183000	5000	451400	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.21	N	003240	5000	55 억	53119	N	N	0	N	N
90	20231213	160139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	-9000	5	-1.45	494766000	804	130.31	621000	622000	610000	804000	434000	619000	615380.60	4.73	-2	116	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6792	1.99	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
91	20231213	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-6000	5	-0.97	381731000	619	100.32	621000	622000	612000	804000	434000	619000	616689.82	4.73	-2	75	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6825	2.00	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
92	20231213	140144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	617000	-2000	5	-0.32	241551000	391	63.37	621000	622000	614000	804000	434000	619000	617777.49	4.73	-2	50	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6870	2.01	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
93	20231213	130141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	617000	-2000	5	-0.32	202685000	328	53.16	621000	622000	614000	804000	434000	619000	617942.07	4.73	-2	29	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6870	2.01	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
94	20231213	120141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	620000	1000	2	0.16	188483000	305	49.43	621000	622000	614000	804000	434000	619000	617977.05	4.73	-2	27	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6903	2.02	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.41	556000	20231005	11.51	866000	-28.41	20230221	556000	11.51	20231005	866000	-28.41	20230221	556000	11.51	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
95	20231213	110142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	618000	-1000	5	-0.16	87975000	142	23.01	621000	622000	618000	804000	434000	619000	619542.25	4.73	-2	-19	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6881	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
96	20231213	100144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	619000	0	3	0.00	60743000	98	15.88	621000	622000	618000	804000	434000	619000	619826.53	4.73	-2	-21	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6892	2.02	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
97	20231213	090142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	621000	2000	2	0.32	621000	1	0.16	621000	621000	621000	804000	434000	619000	621000.00	4.73	-2	0	635000	627000	622000	614000	609000	624500	611500	56	185000	5000	458060	1000	1	1113400	6914	2.02	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.29	556000	20231005	11.69	866000	-28.29	20230221	556000	11.69	20231005	866000	-28.29	20230221	556000	11.69	20231005	0.22	N	003240	5000	55 억	52714	N	N	1	N	N
98	20231212	160138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	619000	-3000	5	-0.48	383670000	617	77.61	625000	630000	617000	808000	436000	622000	621840.65	4.74	0	-42	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6892	2.02	0.16	12	0.06	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.22	N	003240	5000	55 억	52723	N	N	1	N	N
99	20231212	150140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	617000	-5000	5	-0.80	324305000	521	65.53	625000	630000	617000	808000	436000	622000	622466.41	4.74	0	-18	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6870	2.01	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	N	003240	5000	55 억	52723	N	N	0	N	N
100	20231212	140138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	621000	-1000	5	-0.16	245197000	393	49.43	625000	630000	619000	808000	436000	622000	623910.94	4.74	0	8	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6914	2.02	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.29	556000	20231005	11.69	866000	-28.29	20230221	556000	11.69	20231005	866000	-28.29	20230221	556000	11.69	20231005	0.22	N	003240	5000	55 억	52723	N	N	0	N	N
101	20231212	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	621000	-1000	5	-0.16	211037000	338	42.52	625000	630000	619000	808000	436000	622000	624369.82	4.74	0	21	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6914	2.02	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.29	556000	20231005	11.69	866000	-28.29	20230221	556000	11.69	20231005	866000	-28.29	20230221	556000	11.69	20231005	0.22	N	003240	5000	55 억	52723	N	N	0	N	N
102	20231212	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	622000	0	3	0.00	175011000	280	35.22	625000	630000	620000	808000	436000	622000	625039.29	4.74	0	41	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6925	2.03	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.18	556000	20231005	11.87	866000	-28.18	20230221	556000	11.87	20231005	866000	-28.18	20230221	556000	11.87	20231005	0.22	N	003240	5000	55 억	52723	N	N	0	N	N
103	20231212	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	622000	0	3	0.00	166316000	266	33.46	625000	630000	620000	808000	436000	622000	625248.12	4.74	0	50	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6925	2.03	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.18	556000	20231005	11.87	866000	-28.18	20230221	556000	11.87	20231005	866000	-28.18	20230221	556000	11.87	20231005	0.22	N	003240	5000	55 억	52723	N	N	0	N	N
104	20231212	100141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	624000	2000	2	0.32	128977000	206	25.91	625000	630000	624000	808000	436000	622000	626101.94	4.74	0	74	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6948	2.03	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-27.94	556000	20231005	12.23	866000	-27.94	20230221	556000	12.23	20231005	866000	-27.94	20230221	556000	12.23	20231005	0.22	N	003240	5000	55 억	52723	N	N	0	N	N
105	20231212	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	626000	4000	2	0.64	8752000	14	1.76	625000	626000	625000	808000	436000	622000	625142.86	4.74	0	4	630666	626332	617666	613332	604666	628500	615500	56	186000	5000	460280	1000	1	1113400	6970	2.04	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-27.71	556000	20231005	12.59	866000	-27.71	20230221	556000	12.59	20231005	866000	-27.71	20230221	556000	12.59	20231005	0.22	N	003240	5000	55 억	52723	N	N	0	N	N
106	20231211	160139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	622000	3000	2	0.48	488680000	794	112.62	617000	622000	609000	804000	434000	619000	615449.49	4.68	-268	321	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6925	2.03	0.16	12	0.07	306968.00	3964218.00	866000	20230221	-28.18	556000	20231005	11.87	866000	-28.18	20230221	556000	11.87	20231005	866000	-28.18	20230221	556000	11.87	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
107	20231211	150138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	621000	2000	2	0.32	435883000	709	100.57	617000	622000	609000	804000	434000	619000	614785.61	4.68	-268	286	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6914	2.02	0.16	12	0.06	306968.00	3964218.00	866000	20230221	-28.29	556000	20231005	11.69	866000	-28.29	20230221	556000	11.69	20231005	866000	-28.29	20230221	556000	11.69	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
108	20231211	140139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	620000	1000	2	0.16	364599000	594	84.26	617000	620000	609000	804000	434000	619000	613803.03	4.68	-268	223	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6903	2.02	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.41	556000	20231005	11.51	866000	-28.41	20230221	556000	11.51	20231005	866000	-28.41	20230221	556000	11.51	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
109	20231211	130139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	619000	0	3	0.00	339226000	553	78.44	617000	620000	609000	804000	434000	619000	613428.57	4.68	-268	197	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6892	2.02	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
110	20231211	120139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	618000	-1000	5	-0.16	305211000	498	70.64	617000	618000	609000	804000	434000	619000	612873.49	4.68	-268	171	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6881	2.01	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
111	20231211	110138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	-4000	5	-0.65	270060000	441	62.55	617000	617000	609000	804000	434000	619000	612380.95	4.68	-268	144	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6847	2.00	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
112	20231211	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	612000	-7000	5	-1.13	123539000	201	28.51	617000	617000	612000	804000	434000	619000	614621.89	4.68	-268	56	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6814	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
113	20231211	090139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	617000	-2000	5	-0.32	3702000	6	0.85	617000	617000	617000	804000	434000	619000	617000.00	4.68	-268	0	629666	624332	616666	611332	603666	627000	614000	56	185000	5000	458060	1000	1	1113400	6870	2.01	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	N	003240	5000	55 억	52119	N	N	0	N	N
114	20231208	160138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	619000	5000	2	0.81	418938000	680	284.52	614000	622000	609000	798000	430000	614000	616072.38	4.68	0	264	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6892	2.02	0.16	12	0.06	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
115	20231208	150138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	618000	4000	2	0.65	397274000	645	269.87	614000	622000	609000	798000	430000	614000	615928.68	4.68	0	252	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6881	2.01	0.16	12	0.06	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
116	20231208	140138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	620000	6000	2	0.98	364466000	592	247.70	614000	622000	609000	798000	430000	614000	615652.03	4.68	0	226	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6903	2.02	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.41	556000	20231005	11.51	866000	-28.41	20230221	556000	11.51	20231005	866000	-28.41	20230221	556000	11.51	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
117	20231208	130137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	617000	3000	2	0.49	324197000	527	220.50	614000	622000	609000	798000	430000	614000	615174.57	4.68	0	212	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6870	2.01	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
118	20231208	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	618000	4000	2	0.65	272837000	444	185.77	614000	618000	609000	798000	430000	614000	614497.75	4.68	0	164	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6881	2.01	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
119	20231208	110138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	2000	2	0.33	232731000	379	158.58	614000	617000	609000	798000	430000	614000	614065.96	4.68	0	140	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6859	2.01	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
120	20231208	100138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	2000	2	0.33	129540000	211	88.28	614000	617000	609000	798000	430000	614000	613933.65	4.68	0	80	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6859	2.01	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
121	20231208	090137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	0	3	0.00	0	0	0.00	0	0	0	798000	430000	614000	0.00	4.68	0	0	620666	617332	611666	608332	602666	619000	610000	56	184000	5000	454360	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.22	N	003240	5000	55 억	52119	N	N	3	N	N
122	20231207	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	2000	2	0.33	146184000	239	67.32	609000	615000	606000	795000	429000	612000	611648.54	4.67	0	103	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6836	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.23	N	003240	5000	55 억	52018	N	N	3	N	N
123	20231207	150138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	1000	2	0.16	119787000	196	55.21	609000	615000	606000	795000	429000	612000	611158.16	4.67	0	78	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6825	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	52018	N	N	1	N	N
124	20231207	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	1000	2	0.16	90976000	149	41.97	609000	615000	606000	795000	429000	612000	610577.18	4.67	0	58	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6825	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	52018	N	N	1	N	N
125	20231207	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	2000	2	0.33	81771000	134	37.75	609000	614000	606000	795000	429000	612000	610231.34	4.67	0	47	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6836	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.23	N	003240	5000	55 억	52018	N	N	1	N	N
126	20231207	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	1000	2	0.16	71966000	118	33.24	609000	613000	606000	795000	429000	612000	609881.36	4.67	0	44	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6825	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	52018	N	N	1	N	N
127	20231207	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	1000	2	0.16	70127000	115	32.39	609000	613000	606000	795000	429000	612000	609800.00	4.67	0	41	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6825	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	52018	N	N	1	N	N
128	20231207	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	-2000	5	-0.33	50558000	83	23.38	609000	612000	606000	795000	429000	612000	609132.53	4.67	0	32	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.23	N	003240	5000	55 억	52018	N	N	1	N	N
129	20231207	090137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	611000	-1000	5	-0.16	7909000	13	3.66	609000	611000	607000	795000	429000	612000	608384.62	4.67	0	-1	618666	615332	612666	609332	606666	614000	608000	56	183000	5000	452880	1000	1	1113400	6803	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.23	N	003240	5000	55 억	52018	N	N	1	N	N
130	20231206	160135	57	100.00	KOSPI200	화학	N	N	N	N		N	612000	-1000	5	-0.16	218009000	355	37.93	614000	616000	610000	796000	430000	613000	614109.86	4.67	0	98	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6814	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.23	N	003240	5000	55 억	52021	N	N	1	N	N
131	20231206	150138	57	100.00	KOSPI200	화학	N	N	N	N		N	613000	0	3	0.00	195936000	319	34.08	614000	616000	610000	796000	430000	613000	614219.44	4.67	0	93	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6825	2.00	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	52021	N	N	2	N	N
132	20231206	140136	57	100.00	KOSPI200	화학	N	N	N	N		N	615000	2000	2	0.33	175056000	285	30.45	614000	616000	610000	796000	430000	613000	614231.58	4.67	0	89	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6847	2.00	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.23	N	003240	5000	55 억	52021	N	N	2	N	N
133	20231206	130136	57	100.00	KOSPI200	화학	N	N	N	N		N	614000	1000	2	0.16	142476000	232	24.79	614000	616000	610000	796000	430000	613000	614120.69	4.67	0	78	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6836	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.23	N	003240	5000	55 억	52021	N	N	2	N	N
134	20231206	120135	57	100.00	KOSPI200	화학	N	N	N	N		N	616000	3000	2	0.49	110486000	180	19.23	614000	616000	610000	796000	430000	613000	613811.11	4.67	0	38	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6859	2.01	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.23	N	003240	5000	55 억	52021	N	N	2	N	N
135	20231206	110138	57	100.00	KOSPI200	화학	N	N	N	N		N	613000	0	3	0.00	69897000	114	12.18	614000	616000	610000	796000	430000	613000	613131.58	4.67	0	8	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6825	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	52021	N	N	2	N	N
136	20231206	100136	57	100.00	KOSPI200	화학	N	N	N	N		N	612000	-1000	5	-0.16	37989000	62	6.62	614000	616000	610000	796000	430000	613000	612725.81	4.67	0	-27	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6814	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.23	N	003240	5000	55 억	52021	N	N	2	N	N
137	20231206	090137	57	100.00	KOSPI200	화학	N	N	N	N		N	613000	0	3	0.00	21457000	35	3.74	614000	614000	613000	796000	430000	613000	613057.14	4.67	0	-31	629666	621332	608666	600332	587666	625500	604500	56	183000	5000	453620	1000	1	1113400	6825	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	52021	N	N	2	N	N
138	20231205	160137	57	100.00	KOSPI200	화학	N	N	N	N		N	613000	14000	2	2.34	569588000	935	410.09	599000	617000	596000	778000	420000	599000	609185.03	4.64	0	471	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6825	2.00	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	51638	N	N	2	N	N
139	20231205	150137	57	100.00	KOSPI200	화학	N	N	N	N		N	613000	14000	2	2.34	467097000	768	336.84	599000	617000	596000	778000	420000	599000	608199.22	4.64	0	368	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6825	2.00	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	51638	N	N	0	N	N
140	20231205	140138	57	100.00	KOSPI200	화학	N	N	N	N		N	612000	13000	2	2.17	326043000	537	235.53	599000	617000	596000	778000	420000	599000	607156.42	4.64	0	260	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6814	1.99	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.23	N	003240	5000	55 억	51638	N	N	0	N	N
141	20231205	130137	57	100.00	KOSPI200	화학	N	N	N	N		N	612000	13000	2	2.17	269180000	444	194.74	599000	617000	596000	778000	420000	599000	606261.26	4.64	0	198	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6814	1.99	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.23	N	003240	5000	55 억	51638	N	N	0	N	N
142	20231205	120137	57	100.00	KOSPI200	화학	N	N	N	N		N	609000	10000	2	1.67	170640000	283	124.12	599000	609000	596000	778000	420000	599000	602968.20	4.64	0	135	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6781	1.98	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.23	N	003240	5000	55 억	51638	N	N	0	N	N
143	20231205	110136	57	100.00	KOSPI200	화학	N	N	N	N		N	607000	8000	2	1.34	100304000	167	73.25	599000	607000	596000	778000	420000	599000	600622.75	4.64	0	87	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6758	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.23	N	003240	5000	55 억	51638	N	N	0	N	N
144	20231205	100136	57	100.00	KOSPI200	화학	N	N	N	N		N	600000	1000	2	0.17	40702000	68	29.82	599000	600000	596000	778000	420000	599000	598558.82	4.64	0	7	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6680	1.95	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	866000	-30.72	20230221	556000	7.91	20231005	866000	-30.72	20230221	556000	7.91	20231005	0.23	N	003240	5000	55 억	51638	N	N	0	N	N
145	20231205	090135	57	100.00	KOSPI200	화학	N	N	N	N		N	600000	1000	2	0.17	6590000	11	4.82	599000	600000	599000	778000	420000	599000	599090.91	4.64	0	2	603666	601332	597666	595332	591666	602500	596500	56	179000	5000	443260	1000	1	1113400	6680	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	866000	-30.72	20230221	556000	7.91	20231005	866000	-30.72	20230221	556000	7.91	20231005	0.23	N	003240	5000	55 억	51638	N	N	0	N	N
146	20231204	160137	57	100.00	KOSPI200	화학	N	N	N	N		N	599000	2000	2	0.34	136154000	228	127.37	596000	600000	594000	776000	418000	597000	597158.59	4.63	0	65	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6669	1.95	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
147	20231204	150137	57	100.00	KOSPI200	화학	N	N	N	N		N	598000	1000	2	0.17	108656000	182	101.68	596000	600000	594000	776000	418000	597000	597010.99	4.63	0	62	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6658	1.95	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	866000	-30.95	20230221	556000	7.55	20231005	866000	-30.95	20230221	556000	7.55	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
148	20231204	140136	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	0	3	0.00	78140000	131	73.18	596000	598000	594000	776000	418000	597000	596488.55	4.63	0	43	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
149	20231204	130136	57	100.00	KOSPI200	화학	N	N	N	N		N	596000	-1000	5	-0.17	65608000	110	61.45	596000	598000	594000	776000	418000	597000	596436.36	4.63	0	38	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
150	20231204	120136	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	0	3	0.00	59044000	99	55.31	596000	598000	594000	776000	418000	597000	596404.04	4.63	0	30	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
151	20231204	110136	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	0	3	0.00	42331000	71	39.66	596000	597000	594000	776000	418000	597000	596211.27	4.63	0	13	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
152	20231204	100136	57	100.00	KOSPI200	화학	N	N	N	N		N	596000	-1000	5	-0.17	10732000	18	10.06	596000	597000	594000	776000	418000	597000	596222.22	4.63	0	-1	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6636	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
153	20231204	090135	57	100.00	KOSPI200	화학	N	N	N	N		N	596000	-1000	5	-0.17	1192000	2	1.12	596000	596000	596000	776000	418000	597000	596000.00	4.63	0	-1	607666	602332	596666	591332	585666	605000	594000	56	179000	5000	441780	1000	1	1113400	6636	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.23	N	003240	5000	55 억	51574	N	N	4	N	N
154	20231201	160135	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	3000	2	0.51	106612000	179	60.27	593000	602000	591000	772000	416000	594000	595597.77	4.63	0	2	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6647	1.94	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.23	N	003240	5000	55 억	51580	N	N	4	N	N
155	20231201	150136	57	100.00	KOSPI200	화학	N	N	N	N		N	595000	1000	2	0.17	72039000	121	40.74	593000	602000	591000	772000	416000	594000	595363.64	4.63	0	3	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.23	N	003240	5000	55 억	51580	N	N	0	N	N
156	20231201	140135	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	3000	2	0.51	64877000	109	36.70	593000	602000	591000	772000	416000	594000	595201.83	4.63	0	4	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.23	N	003240	5000	55 억	51580	N	N	0	N	N
157	20231201	130135	57	100.00	KOSPI200	화학	N	N	N	N		N	595000	1000	2	0.17	63086000	106	35.69	593000	602000	591000	772000	416000	594000	595150.94	4.63	0	6	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.23	N	003240	5000	55 억	51580	N	N	0	N	N
158	20231201	120136	57	100.00	KOSPI200	화학	N	N	N	N		N	598000	4000	2	0.67	53532000	90	30.30	593000	602000	591000	772000	416000	594000	594800.00	4.63	0	10	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6658	1.95	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	866000	-30.95	20230221	556000	7.55	20231005	866000	-30.95	20230221	556000	7.55	20231005	0.23	N	003240	5000	55 억	51580	N	N	0	N	N
159	20231201	110135	57	100.00	KOSPI200	화학	N	N	N	N		N	598000	4000	2	0.67	46360000	78	26.26	593000	602000	591000	772000	416000	594000	594358.97	4.63	0	9	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6658	1.95	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	866000	-30.95	20230221	556000	7.55	20231005	866000	-30.95	20230221	556000	7.55	20231005	0.23	N	003240	5000	55 억	51580	N	N	0	N	N
160	20231201	100136	57	100.00	KOSPI200	화학	N	N	N	N		N	595000	1000	2	0.17	28414000	48	16.16	593000	595000	591000	772000	416000	594000	591958.33	4.63	0	6	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6625	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.23	N	003240	5000	55 억	51580	N	N	0	N	N
161	20231201	090135	57	100.00	KOSPI200	화학	N	N	N	N		N	591000	-3000	5	-0.51	2963000	5	1.68	593000	593000	591000	772000	416000	594000	592600.00	4.63	0	-1	598000	596000	593000	591000	588000	596500	591500	56	178000	5000	439560	1000	1	1113400	6580	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	866000	-31.76	20230221	556000	6.29	20231005	866000	-31.76	20230221	556000	6.29	20231005	0.23	N	003240	5000	55 억	51580	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History