KissMeData/055490/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
3	20231229	150609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
4	20231229	140610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
5	20231229	130610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
6	20231229	120611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
7	20231229	110545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
8	20231229	100550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
9	20231229	090551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	28850	150	2	0.52	265059150	9203	34.64	28750	28950	28700	37300	20100	28700	28801.24	12.02	653	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	572615	N	N	1	N	N
10	20231228	160545	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28850	150	2	0.52	263072000	9134	34.38	28750	28950	28700	37300	20100	28700	28801.24	12.03	1392	-412	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	573354	N	N	1	N	N
11	20231228	150550	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28800	100	2	0.35	227064650	7883	29.67	28750	28950	28700	37300	20100	28700	28804.34	12.03	1392	-273	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1372	7.18	0.92	12	0.17	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	2.00	N	055490	500	37 억	573354	N	N	13	N	N
12	20231228	140544	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28850	150	2	0.52	157571850	5465	20.57	28750	28950	28700	37300	20100	28700	28832.91	12.03	1392	-309	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.11	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	573354	N	N	13	N	N
13	20231228	130545	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28800	100	2	0.35	132882550	4607	17.34	28750	28950	28700	37300	20100	28700	28843.62	12.03	1392	-303	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1372	7.18	0.92	12	0.10	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	2.00	N	055490	500	37 억	573354	N	N	13	N	N
14	20231228	120546	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	200	2	0.70	100652650	3489	13.13	28750	28950	28700	37300	20100	28700	28848.57	12.03	1392	-497	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1377	7.20	0.92	12	0.07	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	2.00	N	055490	500	37 억	573354	N	N	13	N	N
15	20231228	110546	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28850	150	2	0.52	78713650	2729	10.27	28750	28950	28700	37300	20100	28700	28843.40	12.03	1392	-582	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1375	7.19	0.92	12	0.06	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.00	N	055490	500	37 억	573354	N	N	13	N	N
16	20231228	100545	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28800	100	2	0.35	52254550	1813	6.82	28750	28950	28700	37300	20100	28700	28822.15	12.03	1392	-704	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1372	7.18	0.92	12	0.04	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	2.00	N	055490	500	37 억	573354	N	N	13	N	N
17	20231228	090544	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28800	100	2	0.35	1179750	41	0.15	28750	28900	28750	37300	20100	28700	28774.39	12.03	1392	2	29600	29150	28800	28350	28000	29375	28575	38	8600	500	20660	50	1	4764650	1372	7.18	0.92	12	0.00	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	2.00	N	055490	500	37 억	573354	N	N	13	N	N
18	20231227	160541	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28700	-50	5	-0.17	766862400	26539	121.02	28450	29250	28450	37350	20150	28750	28895.73	11.78	0	7140	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1367	7.15	0.92	12	0.56	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	65500	-56.18	20230410	26550	8.10	20231101	65500	-56.18	20230410	26550	8.10	20231101	2.00	N	055490	500	37 억	561173	N	N	13	N	N
19	20231227	150549	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28750	0	3	0.00	682667100	23605	107.64	28450	29250	28450	37350	20150	28750	28920.52	11.78	0	6106	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1370	7.16	0.92	12	0.50	4013.00	31365.00	65500	20230410	-56.11	26550	20231101	8.29	65500	-56.11	20230410	26550	8.29	20231101	65500	-56.11	20230410	26550	8.29	20231101	2.00	N	055490	500	37 억	561173	N	N	0	N	N
20	20231227	140547	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	300	2	1.04	423753550	14635	66.74	28450	29250	28450	37350	20150	28750	28954.94	11.78	0	3557	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1384	7.24	0.93	12	0.31	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	2.00	N	055490	500	37 억	561173	N	N	0	N	N
21	20231227	130542	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	300	2	1.04	355830250	12296	56.07	28450	29250	28450	37350	20150	28750	28938.85	11.78	0	3009	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1384	7.24	0.93	12	0.26	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	2.00	N	055490	500	37 억	561173	N	N	0	N	N
22	20231227	120542	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29100	350	2	1.22	319627800	11049	50.39	28450	29250	28450	37350	20150	28750	28928.37	11.78	0	3017	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1387	7.25	0.93	12	0.23	4013.00	31365.00	65500	20230410	-55.57	26550	20231101	9.60	65500	-55.57	20230410	26550	9.60	20231101	65500	-55.57	20230410	26550	9.60	20231101	2.00	N	055490	500	37 억	561173	N	N	0	N	N
23	20231227	110545	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29150	400	2	1.39	265372150	9185	41.89	28450	29150	28450	37350	20150	28750	28892.06	11.78	0	3265	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1389	7.26	0.93	12	0.19	4013.00	31365.00	65500	20230410	-55.50	26550	20231101	9.79	65500	-55.50	20230410	26550	9.79	20231101	65500	-55.50	20230410	26550	9.79	20231101	2.00	N	055490	500	37 억	561173	N	N	0	N	N
24	20231227	100546	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	300	2	1.04	94739100	3286	14.98	28450	29050	28450	37350	20150	28750	28831.38	11.78	0	-198	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1384	7.24	0.93	12	0.07	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	2.00	N	055490	500	37 억	561173	N	N	0	N	N
25	20231227	090547	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	150	2	0.52	21385750	748	3.41	28450	28900	28450	37350	20150	28750	28588.41	11.78	0	222	29450	29100	28850	28500	28250	28975	28375	38	8600	500	20700	50	1	4764650	1377	7.20	0.92	12	0.02	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	2.00	N	055490	500	37 억	561173	N	N	0	N	N
26	20231226	160548	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28750	-400	5	-1.37	616594000	21399	155.92	29200	29200	28600	37850	20450	29150	28814.52	11.89	0	-9576	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1370	7.16	0.92	12	0.45	4013.00	31365.00	65500	20230410	-56.11	26550	20231101	8.29	65500	-56.11	20230410	26550	8.29	20231101	65500	-56.11	20230410	26550	8.29	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
27	20231226	150544	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	-250	5	-0.86	518704900	17999	131.15	29200	29200	28600	37850	20450	29150	28818.54	11.89	0	-9174	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1377	7.20	0.92	12	0.38	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
28	20231226	140546	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28850	-300	5	-1.03	402646550	13973	101.81	29200	29200	28600	37850	20450	29150	28816.04	11.89	0	-6480	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1375	7.19	0.92	12	0.29	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
29	20231226	130546	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28950	-200	5	-0.69	341400950	11857	86.40	29200	29200	28600	37850	20450	29150	28793.20	11.89	0	-5611	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1379	7.21	0.92	12	0.25	4013.00	31365.00	65500	20230410	-55.80	26550	20231101	9.04	65500	-55.80	20230410	26550	9.04	20231101	65500	-55.80	20230410	26550	9.04	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
30	20231226	120545	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28850	-300	5	-1.03	306611550	10655	77.64	29200	29200	28600	37850	20450	29150	28776.31	11.89	0	-5111	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1375	7.19	0.92	12	0.22	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
31	20231226	110548	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28650	-500	5	-1.72	274932450	9554	69.62	29200	29200	28600	37850	20450	29150	28776.69	11.89	0	-4509	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1365	7.14	0.91	12	0.20	4013.00	31365.00	65500	20230410	-56.26	26550	20231101	7.91	65500	-56.26	20230410	26550	7.91	20231101	65500	-56.26	20230410	26550	7.91	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
32	20231226	100545	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28750	-400	5	-1.37	219364400	7615	55.49	29200	29200	28600	37850	20450	29150	28806.88	11.89	0	-3287	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1370	7.16	0.92	12	0.16	4013.00	31365.00	65500	20230410	-56.11	26550	20231101	8.29	65500	-56.11	20230410	26550	8.29	20231101	65500	-56.11	20230410	26550	8.29	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
33	20231226	090546	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28950	-200	5	-0.69	53918850	1854	13.51	29200	29200	28950	37850	20450	29150	29082.44	11.89	0	-719	29816	29482	29166	28832	28516	29325	28675	38	8700	500	20980	50	1	4764650	1379	7.21	0.92	12	0.04	4013.00	31365.00	65500	20230410	-55.80	26550	20231101	9.04	65500	-55.80	20230410	26550	9.04	20231101	65500	-55.80	20230410	26550	9.04	20231101	1.96	N	055490	500	37 억	566696	N	N	0	N	N
34	20231222	160539	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29150	150	2	0.52	392908950	13522	79.38	29500	29500	28850	37700	20300	29000	29056.32	11.91	0	-3674	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1389	7.26	0.93	12	0.28	4013.00	31365.00	65500	20230410	-55.50	26550	20231101	9.79	65500	-55.50	20230410	26550	9.79	20231101	65500	-55.50	20230410	26550	9.79	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
35	20231222	150537	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	50	2	0.17	362520800	12477	73.24	29500	29500	28850	37700	20300	29000	29055.13	11.91	0	-3759	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1384	7.24	0.93	12	0.26	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
36	20231222	140533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	50	2	0.17	310471450	10687	62.74	29500	29500	28850	37700	20300	29000	29051.32	11.91	0	-3526	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1384	7.24	0.93	12	0.22	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
37	20231222	130535	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	50	2	0.17	274790700	9459	55.53	29500	29500	28850	37700	20300	29000	29050.71	11.91	0	-3485	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1384	7.24	0.93	12	0.20	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
38	20231222	120534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29150	150	2	0.52	232743350	8013	47.04	29500	29500	28850	37700	20300	29000	29045.72	11.91	0	-3395	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1389	7.26	0.93	12	0.17	4013.00	31365.00	65500	20230410	-55.50	26550	20231101	9.79	65500	-55.50	20230410	26550	9.79	20231101	65500	-55.50	20230410	26550	9.79	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
39	20231222	110536	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29100	100	2	0.34	197834000	6812	39.99	29500	29500	28850	37700	20300	29000	29041.98	11.91	0	-3177	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1387	7.25	0.93	12	0.14	4013.00	31365.00	65500	20230410	-55.57	26550	20231101	9.60	65500	-55.57	20230410	26550	9.60	20231101	65500	-55.57	20230410	26550	9.60	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
40	20231222	100534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28950	-50	5	-0.17	131313650	4522	26.55	29500	29500	28900	37700	20300	29000	29038.84	11.91	0	-2498	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1379	7.21	0.92	12	0.09	4013.00	31365.00	65500	20230410	-55.80	26550	20231101	9.04	65500	-55.80	20230410	26550	9.04	20231101	65500	-55.80	20230410	26550	9.04	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
41	20231222	090534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29200	200	2	0.69	17782700	607	3.56	29500	29500	29150	37700	20300	29000	29296.05	11.91	0	-229	29733	29366	29133	28766	28533	29250	28650	38	8700	500	20880	50	1	4764650	1391	7.28	0.93	12	0.01	4013.00	31365.00	65500	20230410	-55.42	26550	20231101	9.98	65500	-55.42	20230410	26550	9.98	20231101	65500	-55.42	20230410	26550	9.98	20231101	1.93	N	055490	500	37 억	567686	N	N	0	N	N
42	20231221	160532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	-500	5	-1.69	493459800	16985	39.68	29400	29500	28900	38350	20650	29500	29053.95	12.06	0	-9415	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1382	7.23	0.92	12	0.36	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
43	20231221	150533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	-500	5	-1.69	435758400	14999	35.04	29400	29400	28900	38350	20650	29500	29052.50	12.06	0	-8697	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1382	7.23	0.92	12	0.31	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
44	20231221	140532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28950	-550	5	-1.86	358434750	12337	28.82	29400	29400	28900	38350	20650	29500	29053.64	12.06	0	-7393	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1379	7.21	0.92	12	0.26	4013.00	31365.00	65500	20230410	-55.80	26550	20231101	9.04	65500	-55.80	20230410	26550	9.04	20231101	65500	-55.80	20230410	26550	9.04	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
45	20231221	130532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	-500	5	-1.69	301832800	10383	24.26	29400	29400	28900	38350	20650	29500	29069.90	12.06	0	-6349	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1382	7.23	0.92	12	0.22	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
46	20231221	120535	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	-500	5	-1.69	266795950	9175	21.44	29400	29400	28900	38350	20650	29500	29078.58	12.06	0	-5595	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1382	7.23	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
47	20231221	110534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	-600	5	-2.03	238075450	8185	19.12	29400	29400	28900	38350	20650	29500	29086.80	12.06	0	-5368	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1377	7.20	0.92	12	0.17	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
48	20231221	100532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29200	-300	5	-1.02	90978400	3119	7.29	29400	29400	29000	38350	20650	29500	29169.09	12.06	0	-1209	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1391	7.28	0.93	12	0.07	4013.00	31365.00	65500	20230410	-55.42	26550	20231101	9.98	65500	-55.42	20230410	26550	9.98	20231101	65500	-55.42	20230410	26550	9.98	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
49	20231221	090533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	-450	5	-1.53	20831900	715	1.67	29400	29400	29000	38350	20650	29500	29135.52	12.06	0	-293	30766	30132	29366	28732	27966	30450	29050	38	8850	500	21240	50	1	4764650	1384	7.24	0.93	12	0.02	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.89	N	055490	500	37 억	574738	N	N	0	N	N
50	20231220	160533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29500	100	2	0.34	1254612450	42696	294.84	29450	30000	28600	38200	20600	29400	29384.77	11.98	0	2613	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1406	7.35	0.94	12	0.90	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
51	20231220	150603	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29150	-250	5	-0.85	1143900550	38896	268.60	29450	30000	28600	38200	20600	29400	29409.21	11.98	0	1194	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1389	7.26	0.93	12	0.82	4013.00	31365.00	65500	20230410	-55.50	26550	20231101	9.79	65500	-55.50	20230410	26550	9.79	20231101	65500	-55.50	20230410	26550	9.79	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
52	20231220	140609	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29700	300	2	1.02	484707100	16306	112.60	29450	30000	29150	38200	20600	29400	29725.69	11.98	0	80	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1415	7.40	0.95	12	0.34	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
53	20231220	130605	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29850	450	2	1.53	405024050	13632	94.14	29450	30000	29150	38200	20600	29400	29711.27	11.98	0	517	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1422	7.44	0.95	12	0.29	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
54	20231220	120531	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29850	450	2	1.53	335754750	11315	78.14	29450	30000	29150	38200	20600	29400	29673.42	11.98	0	543	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1422	7.44	0.95	12	0.24	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
55	20231220	110534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29800	400	2	1.36	273338200	9229	63.73	29450	29950	29150	38200	20600	29400	29617.31	11.98	0	439	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1420	7.43	0.95	12	0.19	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
56	20231220	100533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29800	400	2	1.36	190639750	6458	44.60	29450	29850	29150	38200	20600	29400	29519.94	11.98	0	802	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1420	7.43	0.95	12	0.14	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
57	20231220	090532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29550	150	2	0.51	19365550	655	4.52	29450	29850	29450	38200	20600	29400	29565.73	11.98	0	196	30300	29850	29600	29150	28900	29725	29025	38	8800	500	21160	50	1	4764650	1408	7.36	0.94	12	0.01	4013.00	31365.00	65500	20230410	-54.89	26550	20231101	11.30	65500	-54.89	20230410	26550	11.30	20231101	65500	-54.89	20230410	26550	11.30	20231101	1.83	N	055490	500	37 억	570872	N	N	0	N	N
58	20231219	160532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29400	-350	5	-1.18	429320950	14481	91.02	29900	30050	29350	38650	20850	29750	29647.19	11.98	0	-1488	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1401	7.33	0.94	12	0.30	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
59	20231219	150533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29700	-50	5	-0.17	314231150	10577	66.48	29900	30050	29350	38650	20850	29750	29708.91	11.98	0	-1306	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1415	7.40	0.95	12	0.22	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
60	20231219	140532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29800	50	2	0.17	247922950	8343	52.44	29900	30050	29350	38650	20850	29750	29716.28	11.98	0	-524	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1420	7.43	0.95	12	0.18	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
61	20231219	130534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29850	100	2	0.34	230029350	7742	48.66	29900	30050	29350	38650	20850	29750	29711.88	11.98	0	-460	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1422	7.44	0.95	12	0.16	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
62	20231219	120535	55	30.00	KOSPI	화학	N	N	N	Y	40	N	30000	250	2	0.84	176182000	5939	37.33	29900	30000	29350	38650	20850	29750	29665.26	11.98	0	16	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1429	7.48	0.96	12	0.12	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
63	20231219	110534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29700	-50	5	-0.17	114422950	3867	24.31	29900	29900	29350	38650	20850	29750	29589.59	11.98	0	-687	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1415	7.40	0.95	12	0.08	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
64	20231219	100531	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29600	-150	5	-0.50	75899500	2568	16.14	29900	29900	29350	38650	20850	29750	29555.88	11.98	0	-586	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1410	7.38	0.94	12	0.05	4013.00	31365.00	65500	20230410	-54.81	26550	20231101	11.49	65500	-54.81	20230410	26550	11.49	20231101	65500	-54.81	20230410	26550	11.49	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
65	20231219	090531	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29600	-150	5	-0.50	12183000	410	2.58	29900	29900	29600	38650	20850	29750	29714.63	11.98	0	-279	30416	30082	29816	29482	29216	30250	29650	38	8900	500	21420	50	1	4764650	1410	7.38	0.94	12	0.01	4013.00	31365.00	65500	20230410	-54.81	26550	20231101	11.49	65500	-54.81	20230410	26550	11.49	20231101	65500	-54.81	20230410	26550	11.49	20231101	1.80	N	055490	500	37 억	570846	N	N	0	N	N
66	20231218	160530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29750	200	2	0.68	474012300	15910	49.62	29700	30150	29550	38400	20700	29550	29793.36	12.00	0	-847	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1417	7.41	0.95	12	0.33	4013.00	31365.00	65500	20230410	-54.58	26550	20231101	12.05	65500	-54.58	20230410	26550	12.05	20231101	65500	-54.58	20230410	26550	12.05	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
67	20231218	150531	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29650	100	2	0.34	376347050	12614	39.34	29700	30150	29600	38400	20700	29550	29835.66	12.00	0	-1992	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1413	7.39	0.95	12	0.26	4013.00	31365.00	65500	20230410	-54.73	26550	20231101	11.68	65500	-54.73	20230410	26550	11.68	20231101	65500	-54.73	20230410	26550	11.68	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
68	20231218	140529	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29750	200	2	0.68	317574100	10634	33.16	29700	30150	29650	38400	20700	29550	29864.03	12.00	0	-2085	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1417	7.41	0.95	12	0.22	4013.00	31365.00	65500	20230410	-54.58	26550	20231101	12.05	65500	-54.58	20230410	26550	12.05	20231101	65500	-54.58	20230410	26550	12.05	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
69	20231218	130530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29800	250	2	0.85	270022400	9035	28.18	29700	30150	29650	38400	20700	29550	29886.26	12.00	0	-2130	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1420	7.43	0.95	12	0.19	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
70	20231218	120526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29700	150	2	0.51	229145850	7663	23.90	29700	30150	29650	38400	20700	29550	29902.89	12.00	0	-2449	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1415	7.40	0.95	12	0.16	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
71	20231218	110529	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29950	400	2	1.35	154416150	5156	16.08	29700	30150	29650	38400	20700	29550	29948.83	12.00	0	-1995	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1427	7.46	0.95	12	0.11	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
72	20231218	100528	55	30.00	KOSPI	화학	N	N	N	Y	40	N	30000	450	2	1.52	102318500	3421	10.67	29700	30150	29650	38400	20700	29550	29908.94	12.00	0	-1558	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1429	7.48	0.96	12	0.07	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
73	20231218	090525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29700	150	2	0.51	10861500	365	1.14	29700	29800	29700	38400	20700	29550	29757.53	12.00	0	-273	31150	30350	29600	28800	28050	30750	29200	38	8850	500	21270	50	1	4764650	1415	7.40	0.95	12	0.01	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.82	N	055490	500	37 억	571703	N	N	0	N	N
74	20231215	160526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29550	750	2	2.60	958722700	32052	251.45	28950	30400	28850	37400	20200	28800	29912.63	12.12	0	-4639	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1408	7.36	0.94	12	0.67	4013.00	31365.00	65500	20230410	-54.89	26550	20231101	11.30	65500	-54.89	20230410	26550	11.30	20231101	65500	-54.89	20230410	26550	11.30	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
75	20231215	150530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29500	700	2	2.43	921292000	30786	241.52	28950	30400	28850	37400	20200	28800	29925.68	12.12	0	-3878	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1406	7.35	0.94	12	0.65	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
76	20231215	140529	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29350	550	2	1.91	909065100	30371	238.26	28950	30400	28850	37400	20200	28800	29932.01	12.12	0	-3803	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1398	7.31	0.94	12	0.64	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
77	20231215	130525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29600	800	2	2.78	856194250	28581	224.22	28950	30400	28850	37400	20200	28800	29956.76	12.12	0	-2528	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1410	7.38	0.94	12	0.60	4013.00	31365.00	65500	20230410	-54.81	26550	20231101	11.49	65500	-54.81	20230410	26550	11.49	20231101	65500	-54.81	20230410	26550	11.49	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
78	20231215	120526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29900	1100	2	3.82	806889850	26922	211.20	28950	30400	28850	37400	20200	28800	29971.39	12.12	0	-1756	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1425	7.45	0.95	12	0.57	4013.00	31365.00	65500	20230410	-54.35	26550	20231101	12.62	65500	-54.35	20230410	26550	12.62	20231101	65500	-54.35	20230410	26550	12.62	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
79	20231215	110522	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29700	900	2	3.12	763276950	25456	199.70	28950	30400	28850	37400	20200	28800	29984.17	12.12	0	-1128	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1415	7.40	0.95	12	0.53	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
80	20231215	100528	55	30.00	KOSPI	화학	N	N	N	Y	40	N	30250	1450	2	5.03	438246600	14683	115.19	28950	30250	28850	37400	20200	28800	29847.21	12.12	0	3771	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1441	7.54	0.96	12	0.31	4013.00	31365.00	65500	20230410	-53.82	26550	20231101	13.94	65500	-53.82	20230410	26550	13.94	20231101	65500	-53.82	20230410	26550	13.94	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
81	20231215	090527	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29400	600	2	2.08	16560100	570	4.47	28950	29400	28850	37400	20200	28800	29052.81	12.12	0	149	29333	29066	28933	28666	28533	29000	28600	38	8600	500	20730	50	1	4764650	1401	7.33	0.94	12	0.01	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.86	N	055490	500	37 억	577420	N	N	0	N	N
82	20231214	160524	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28800	250	2	0.88	363345500	12529	47.56	29200	29200	28800	37100	20000	28550	29001.21	12.11	0	375	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1372	7.18	0.92	12	0.26	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
83	20231214	150543	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	450	2	1.58	304070100	10475	39.76	29200	29200	28800	37100	20000	28550	29028.17	12.11	0	-159	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1382	7.23	0.92	12	0.22	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
84	20231214	140533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	450	2	1.58	259813950	8953	33.99	29200	29200	28800	37100	20000	28550	29019.76	12.11	0	-355	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1382	7.23	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
85	20231214	130539	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	350	2	1.23	204787500	7061	26.80	29200	29200	28800	37100	20000	28550	29002.62	12.11	0	-588	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1377	7.20	0.92	12	0.15	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
86	20231214	120549	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	350	2	1.23	148016150	5095	19.34	29200	29200	28850	37100	20000	28550	29051.26	12.11	0	-795	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1377	7.20	0.92	12	0.11	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
87	20231214	110525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29150	600	2	2.10	117215650	4035	15.32	29200	29200	28850	37100	20000	28550	29049.73	12.11	0	-765	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1389	7.26	0.93	12	0.08	4013.00	31365.00	65500	20230410	-55.50	26550	20231101	9.79	65500	-55.50	20230410	26550	9.79	20231101	65500	-55.50	20230410	26550	9.79	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
88	20231214	100520	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29200	650	2	2.28	50266000	1729	6.56	29200	29200	28850	37100	20000	28550	29072.30	12.11	0	-313	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1391	7.28	0.93	12	0.04	4013.00	31365.00	65500	20230410	-55.42	26550	20231101	9.98	65500	-55.42	20230410	26550	9.98	20231101	65500	-55.42	20230410	26550	9.98	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
89	20231214	090500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	500	2	1.75	14413950	495	1.88	29200	29200	28850	37100	20000	28550	29119.09	12.11	0	-263	30183	29366	28883	28066	27583	29125	27825	38	8550	500	20550	50	1	4764650	1384	7.24	0.93	12	0.01	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.85	N	055490	500	37 억	577139	N	N	0	N	N
90	20231213	160523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28550	-850	5	-2.89	745083450	25850	113.09	29450	29700	28400	38200	20600	29400	28823.34	12.15	2445	-1276	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1360	7.11	0.91	12	0.54	4013.00	31365.00	65500	20230410	-56.41	26550	20231101	7.53	65500	-56.41	20230410	26550	7.53	20231101	65500	-56.41	20230410	26550	7.53	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
91	20231213	150535	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28800	-600	5	-2.04	630723600	21856	95.62	29450	29700	28400	38200	20600	29400	28858.14	12.15	2445	-3061	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1372	7.18	0.92	12	0.46	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
92	20231213	140535	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	-400	5	-1.36	589991300	20445	89.45	29450	29700	28400	38200	20600	29400	28857.49	12.15	2445	-3043	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1382	7.23	0.92	12	0.43	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
93	20231213	130534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29100	-300	5	-1.02	537552000	18637	81.54	29450	29700	28400	38200	20600	29400	28843.27	12.15	2445	-2262	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1387	7.25	0.93	12	0.39	4013.00	31365.00	65500	20230410	-55.57	26550	20231101	9.60	65500	-55.57	20230410	26550	9.60	20231101	65500	-55.57	20230410	26550	9.60	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
94	20231213	120532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	-500	5	-1.70	408227600	14174	62.01	29450	29700	28400	38200	20600	29400	28801.16	12.15	2445	-1756	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1377	7.20	0.92	12	0.30	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
95	20231213	110534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28950	-450	5	-1.53	394567700	13701	59.94	29450	29700	28400	38200	20600	29400	28798.46	12.15	2445	-1748	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1379	7.21	0.92	12	0.29	4013.00	31365.00	65500	20230410	-55.80	26550	20231101	9.04	65500	-55.80	20230410	26550	9.04	20231101	65500	-55.80	20230410	26550	9.04	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
96	20231213	100537	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28950	-450	5	-1.53	146176450	5011	21.92	29450	29700	28900	38200	20600	29400	29171.11	12.15	2445	-2855	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1379	7.21	0.92	12	0.11	4013.00	31365.00	65500	20230410	-55.80	26550	20231101	9.04	65500	-55.80	20230410	26550	9.04	20231101	65500	-55.80	20230410	26550	9.04	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
97	20231213	090529	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29650	250	2	0.85	1802100	61	0.27	29450	29700	29450	38200	20600	29400	29542.62	12.15	2445	-25	30633	30016	29583	28966	28533	30325	29275	38	8800	500	21160	50	1	4764650	1413	7.39	0.95	12	0.00	4013.00	31365.00	65500	20230410	-54.73	26550	20231101	11.68	65500	-54.73	20230410	26550	11.68	20231101	65500	-54.73	20230410	26550	11.68	20231101	1.88	N	055490	500	37 억	578952	N	N	20	N	N
98	20231212	160510	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29400	-150	5	-0.51	674936150	22832	135.08	29350	30200	29150	38400	20700	29550	29560.99	12.21	0	-5659	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1401	7.33	0.94	12	0.48	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.88	N	055490	500	37 억	581973	N	N	20	N	N
99	20231212	150517	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29650	100	2	0.34	554165500	18733	110.83	29350	30200	29150	38400	20700	29550	29582.31	12.21	0	-5955	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1413	7.39	0.95	12	0.39	4013.00	31365.00	65500	20230410	-54.73	26550	20231101	11.68	65500	-54.73	20230410	26550	11.68	20231101	65500	-54.73	20230410	26550	11.68	20231101	1.88	N	055490	500	37 억	581973	N	N	0	N	N
100	20231212	140454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29800	250	2	0.85	286710400	9764	57.76	29350	29800	29150	38400	20700	29550	29364.03	12.21	0	-3483	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1420	7.43	0.95	12	0.20	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.88	N	055490	500	37 억	581973	N	N	0	N	N
101	20231212	130451	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29400	-150	5	-0.51	246136950	8389	49.63	29350	29550	29150	38400	20700	29550	29340.44	12.21	0	-3609	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1401	7.33	0.94	12	0.18	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.88	N	055490	500	37 억	581973	N	N	0	N	N
102	20231212	120449	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29350	-200	5	-0.68	203819050	6952	41.13	29350	29550	29150	38400	20700	29550	29318.05	12.21	0	-2747	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1398	7.31	0.94	12	0.15	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.88	N	055490	500	37 억	581973	N	N	0	N	N
103	20231212	110456	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29350	-200	5	-0.68	179000650	6107	36.13	29350	29550	29150	38400	20700	29550	29310.73	12.21	0	-2250	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1398	7.31	0.94	12	0.13	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.88	N	055490	500	37 억	581973	N	N	0	N	N
104	20231212	100515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29300	-250	5	-0.85	119867850	4090	24.20	29350	29550	29150	38400	20700	29550	29307.54	12.21	0	-1201	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1396	7.30	0.93	12	0.09	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.88	N	055490	500	37 억	581973	N	N	0	N	N
105	20231212	090512	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29250	-300	5	-1.02	24945650	852	5.04	29350	29500	29150	38400	20700	29550	29278.93	12.21	0	-441	30250	29900	29500	29150	28750	29700	28950	38	8850	500	21270	50	1	4764650	1394	7.29	0.93	12	0.02	4013.00	31365.00	65500	20230410	-55.34	26550	20231101	10.17	65500	-55.34	20230410	26550	10.17	20231101	65500	-55.34	20230410	26550	10.17	20231101	1.88	N	055490	500	37 억	581973	N	N	0	N	N
106	20231211	160514	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29550	150	2	0.51	493781950	16775	73.03	29850	29850	29100	38200	20600	29400	29435.33	12.21	-3488	-2803	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1408	7.36	0.94	12	0.35	4013.00	31365.00	65500	20230410	-54.89	26550	20231101	11.30	65500	-54.89	20230410	26550	11.30	20231101	65500	-54.89	20230410	26550	11.30	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
107	20231211	150511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29350	-50	5	-0.17	465338650	15810	68.83	29850	29850	29100	38200	20600	29400	29433.18	12.21	-3488	-2753	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1398	7.31	0.94	12	0.33	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
108	20231211	140512	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29450	50	2	0.17	352850350	11991	52.20	29850	29850	29100	38200	20600	29400	29426.27	12.21	-3488	-2977	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1403	7.34	0.94	12	0.25	4013.00	31365.00	65500	20230410	-55.04	26550	20231101	10.92	65500	-55.04	20230410	26550	10.92	20231101	65500	-55.04	20230410	26550	10.92	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
109	20231211	130514	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29350	-50	5	-0.17	317583350	10794	46.99	29850	29850	29100	38200	20600	29400	29422.21	12.21	-3488	-2870	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1398	7.31	0.94	12	0.23	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
110	20231211	120513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29200	-200	5	-0.68	264433050	8977	39.08	29850	29850	29150	38200	20600	29400	29456.73	12.21	-3488	-2579	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1391	7.28	0.93	12	0.19	4013.00	31365.00	65500	20230410	-55.42	26550	20231101	9.98	65500	-55.42	20230410	26550	9.98	20231101	65500	-55.42	20230410	26550	9.98	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
111	20231211	110511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29400	0	3	0.00	220240150	7467	32.51	29850	29850	29300	38200	20600	29400	29495.13	12.21	-3488	-1910	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1401	7.33	0.94	12	0.16	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
112	20231211	100511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29400	0	3	0.00	144047100	4875	21.22	29850	29850	29300	38200	20600	29400	29548.12	12.21	-3488	-1658	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1401	7.33	0.94	12	0.10	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
113	20231211	090509	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29750	350	2	1.19	73322550	2478	10.79	29850	29850	29350	38200	20600	29400	29589.41	12.21	-3488	-790	30400	29900	29250	28750	28100	30150	29000	38	8800	500	21160	50	1	4764650	1417	7.41	0.95	12	0.05	4013.00	31365.00	65500	20230410	-54.58	26550	20231101	12.05	65500	-54.58	20230410	26550	12.05	20231101	65500	-54.58	20230410	26550	12.05	20231101	1.85	N	055490	500	37 억	581672	N	N	0	N	N
114	20231208	160506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29400	1000	2	3.52	672814050	22965	207.77	28700	29750	28600	36900	19900	28400	29294.60	12.21	0	4479	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1401	7.33	0.94	12	0.48	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
115	20231208	150508	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29300	900	2	3.17	611436150	20872	188.84	28700	29750	28600	36900	19900	28400	29294.56	12.21	0	4116	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1396	7.30	0.93	12	0.44	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
116	20231208	140507	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29300	900	2	3.17	366951400	12597	113.97	28700	29700	28600	36900	19900	28400	29130.06	12.21	0	1761	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1396	7.30	0.93	12	0.26	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
117	20231208	130506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28850	450	2	1.58	293820450	10076	91.16	28700	29700	28600	36900	19900	28400	29160.43	12.21	0	452	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1375	7.19	0.92	12	0.21	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
118	20231208	120502	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	600	2	2.11	264775900	9071	82.07	28700	29700	28600	36900	19900	28400	29189.27	12.21	0	551	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1382	7.23	0.92	12	0.19	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
119	20231208	110502	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29100	700	2	2.46	225221350	7707	69.73	28700	29700	28600	36900	19900	28400	29222.96	12.21	0	703	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1387	7.25	0.93	12	0.16	4013.00	31365.00	65500	20230410	-55.57	26550	20231101	9.60	65500	-55.57	20230410	26550	9.60	20231101	65500	-55.57	20230410	26550	9.60	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
120	20231208	100509	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29300	900	2	3.17	176137200	6028	54.54	28700	29700	28600	36900	19900	28400	29219.84	12.21	0	1133	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1396	7.30	0.93	12	0.13	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
121	20231208	090501	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28650	250	2	0.88	8111100	283	2.56	28700	28750	28600	36900	19900	28400	28661.13	12.21	0	-195	29066	28732	28266	27932	27466	28500	27700	38	8500	500	20440	50	1	4764650	1365	7.14	0.91	12	0.01	4013.00	31365.00	65500	20230410	-56.26	26550	20231101	7.91	65500	-56.26	20230410	26550	7.91	20231101	65500	-56.26	20230410	26550	7.91	20231101	1.83	N	055490	500	37 억	581672	N	N	1	N	N
122	20231207	160503	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28400	200	2	0.71	310171300	11047	127.01	28600	28600	27800	36650	19750	28200	28077.28	12.26	0	-2364	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1353	7.08	0.91	12	0.23	4013.00	31365.00	65500	20230410	-56.64	26550	20231101	6.97	65500	-56.64	20230410	26550	6.97	20231101	65500	-56.64	20230410	26550	6.97	20231101	1.85	N	055490	500	37 억	584131	N	N	1	N	N
123	20231207	150504	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28200	0	3	0.00	280614700	10003	115.00	28600	28600	27800	36650	19750	28200	28053.05	12.26	0	-2235	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1344	7.03	0.90	12	0.21	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	1.85	N	055490	500	37 억	584131	N	N	2	N	N
124	20231207	140502	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28350	150	2	0.53	247426700	8829	101.51	28600	28600	27800	36650	19750	28200	28024.32	12.26	0	-2037	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1351	7.06	0.90	12	0.19	4013.00	31365.00	65500	20230410	-56.72	26550	20231101	6.78	65500	-56.72	20230410	26550	6.78	20231101	65500	-56.72	20230410	26550	6.78	20231101	1.85	N	055490	500	37 억	584131	N	N	2	N	N
125	20231207	130502	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28100	-100	5	-0.35	210005150	7505	86.28	28600	28600	27800	36650	19750	28200	27982.03	12.26	0	-2555	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1339	7.00	0.90	12	0.16	4013.00	31365.00	65500	20230410	-57.10	26550	20231101	5.84	65500	-57.10	20230410	26550	5.84	20231101	65500	-57.10	20230410	26550	5.84	20231101	1.85	N	055490	500	37 억	584131	N	N	2	N	N
126	20231207	120504	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28050	-150	5	-0.53	191041950	6831	78.54	28600	28600	27800	36650	19750	28200	27966.91	12.26	0	-2477	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1336	6.99	0.89	12	0.14	4013.00	31365.00	65500	20230410	-57.18	26550	20231101	5.65	65500	-57.18	20230410	26550	5.65	20231101	65500	-57.18	20230410	26550	5.65	20231101	1.85	N	055490	500	37 억	584131	N	N	2	N	N
127	20231207	110500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28000	-200	5	-0.71	165008850	5901	67.84	28600	28600	27800	36650	19750	28200	27962.86	12.26	0	-2608	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1334	6.98	0.89	12	0.12	4013.00	31365.00	65500	20230410	-57.25	26550	20231101	5.46	65500	-57.25	20230410	26550	5.46	20231101	65500	-57.25	20230410	26550	5.46	20231101	1.85	N	055490	500	37 억	584131	N	N	2	N	N
128	20231207	100459	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28000	-200	5	-0.71	102180050	3653	42.00	28600	28600	27800	36650	19750	28200	27971.54	12.26	0	-1915	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1334	6.98	0.89	12	0.08	4013.00	31365.00	65500	20230410	-57.25	26550	20231101	5.46	65500	-57.25	20230410	26550	5.46	20231101	65500	-57.25	20230410	26550	5.46	20231101	1.85	N	055490	500	37 억	584131	N	N	2	N	N
129	20231207	090505	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28250	50	2	0.18	1451950	51	0.59	28600	28600	28250	36650	19750	28200	28469.61	12.26	0	-22	28600	28400	28200	28000	27800	28400	28000	38	8450	500	20300	50	1	4764650	1346	7.04	0.90	12	0.00	4013.00	31365.00	65500	20230410	-56.87	26550	20231101	6.40	65500	-56.87	20230410	26550	6.40	20231101	65500	-56.87	20230410	26550	6.40	20231101	1.85	N	055490	500	37 억	584131	N	N	2	N	N
130	20231206	160455	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28200	50	2	0.18	244649800	8680	62.11	28200	28400	28000	36550	19750	28150	28185.45	12.28	0	-906	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1344	7.03	0.90	12	0.18	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	1.85	N	055490	500	37 억	584895	N	N	2	N	N
131	20231206	150504	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28200	50	2	0.18	214012250	7593	54.33	28200	28400	28000	36550	19750	28150	28185.47	12.28	0	-1069	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1344	7.03	0.90	12	0.16	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	1.85	N	055490	500	37 억	584895	N	N	0	N	N
132	20231206	140502	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28350	200	2	0.71	154189350	5475	39.18	28200	28400	28000	36550	19750	28150	28162.44	12.28	0	-986	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1351	7.06	0.90	12	0.11	4013.00	31365.00	65500	20230410	-56.72	26550	20231101	6.78	65500	-56.72	20230410	26550	6.78	20231101	65500	-56.72	20230410	26550	6.78	20231101	1.85	N	055490	500	37 억	584895	N	N	0	N	N
133	20231206	130457	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28350	200	2	0.71	132108500	4693	33.58	28200	28400	28000	36550	19750	28150	28150.12	12.28	0	-849	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1351	7.06	0.90	12	0.10	4013.00	31365.00	65500	20230410	-56.72	26550	20231101	6.78	65500	-56.72	20230410	26550	6.78	20231101	65500	-56.72	20230410	26550	6.78	20231101	1.85	N	055490	500	37 억	584895	N	N	0	N	N
134	20231206	120453	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28200	50	2	0.18	115099150	4092	29.28	28200	28300	28000	36550	19750	28150	28127.85	12.28	0	-809	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1344	7.03	0.90	12	0.09	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	1.85	N	055490	500	37 억	584895	N	N	0	N	N
135	20231206	110504	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28200	50	2	0.18	100143200	3562	25.49	28200	28300	28000	36550	19750	28150	28114.32	12.28	0	-1001	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1344	7.03	0.90	12	0.07	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	1.85	N	055490	500	37 억	584895	N	N	0	N	N
136	20231206	100500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28150	0	3	0.00	65300750	2323	16.62	28200	28300	28000	36550	19750	28150	28110.53	12.28	0	-746	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1341	7.01	0.90	12	0.05	4013.00	31365.00	65500	20230410	-57.02	26550	20231101	6.03	65500	-57.02	20230410	26550	6.03	20231101	65500	-57.02	20230410	26550	6.03	20231101	1.85	N	055490	500	37 억	584895	N	N	0	N	N
137	20231206	090500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28200	50	2	0.18	2566200	91	0.65	28200	28200	28200	36550	19750	28150	28200.00	12.28	0	0	28983	28566	28283	27866	27583	28425	27725	38	8400	500	20260	50	1	4764650	1344	7.03	0.90	12	0.00	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	1.85	N	055490	500	37 억	584895	N	N	0	N	N
138	20231205	160502	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28150	-400	5	-1.40	394941100	13951	98.25	28650	28700	28000	37100	20000	28550	28309.19	12.33	0	-2276	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1341	7.01	0.90	12	0.29	4013.00	31365.00	65500	20230410	-57.02	26550	20231101	6.03	65500	-57.02	20230410	26550	6.03	20231101	65500	-57.02	20230410	26550	6.03	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
139	20231205	150500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28050	-500	5	-1.75	348688650	12305	86.65	28650	28700	28000	37100	20000	28550	28337.15	12.33	0	-1869	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1336	6.99	0.89	12	0.26	4013.00	31365.00	65500	20230410	-57.18	26550	20231101	5.65	65500	-57.18	20230410	26550	5.65	20231101	65500	-57.18	20230410	26550	5.65	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
140	20231205	140500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28250	-300	5	-1.05	240928700	8473	59.67	28650	28700	28200	37100	20000	28550	28434.88	12.33	0	458	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1346	7.04	0.90	12	0.18	4013.00	31365.00	65500	20230410	-56.87	26550	20231101	6.40	65500	-56.87	20230410	26550	6.40	20231101	65500	-56.87	20230410	26550	6.40	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
141	20231205	130459	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28450	-100	5	-0.35	200303750	7041	49.58	28650	28700	28200	37100	20000	28550	28448.20	12.33	0	496	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1356	7.09	0.91	12	0.15	4013.00	31365.00	65500	20230410	-56.56	26550	20231101	7.16	65500	-56.56	20230410	26550	7.16	20231101	65500	-56.56	20230410	26550	7.16	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
142	20231205	120456	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28650	100	2	0.35	188921800	6642	46.77	28650	28700	28200	37100	20000	28550	28443.51	12.33	0	493	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1365	7.14	0.91	12	0.14	4013.00	31365.00	65500	20230410	-56.26	26550	20231101	7.91	65500	-56.26	20230410	26550	7.91	20231101	65500	-56.26	20230410	26550	7.91	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
143	20231205	110456	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28700	150	2	0.53	127847850	4489	31.61	28650	28700	28300	37100	20000	28550	28480.25	12.33	0	575	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1367	7.15	0.92	12	0.09	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	65500	-56.18	20230410	26550	8.10	20231101	65500	-56.18	20230410	26550	8.10	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
144	20231205	100457	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28500	-50	5	-0.18	82684100	2904	20.45	28650	28700	28300	37100	20000	28550	28472.49	12.33	0	313	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1358	7.10	0.91	12	0.06	4013.00	31365.00	65500	20230410	-56.49	26550	20231101	7.34	65500	-56.49	20230410	26550	7.34	20231101	65500	-56.49	20230410	26550	7.34	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
145	20231205	090455	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28700	150	2	0.53	9097250	318	2.24	28650	28700	28550	37100	20000	28550	28607.70	12.33	0	92	29483	29016	28783	28316	28083	28900	28200	38	8550	500	20550	50	1	4764650	1367	7.15	0.92	12	0.01	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	65500	-56.18	20230410	26550	8.10	20231101	65500	-56.18	20230410	26550	8.10	20231101	1.79	N	055490	500	37 억	587431	N	N	1	N	N
146	20231204	160456	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28550	-100	5	-0.35	404304750	14020	44.66	29000	29250	28550	37200	20100	28650	28837.71	12.30	0	1242	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1360	7.11	0.91	12	0.29	4013.00	31365.00	65500	20230410	-56.41	26550	20231101	7.53	65500	-56.41	20230410	26550	7.53	20231101	65500	-56.41	20230410	26550	7.53	20231101	1.75	N	055490	500	37 억	586163	N	N	1	N	N
147	20231204	150458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	400	2	1.40	305391300	10571	33.67	29000	29250	28650	37200	20100	28650	28889.54	12.30	0	320	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1384	7.24	0.93	12	0.22	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.75	N	055490	500	37 억	586163	N	N	0	N	N
148	20231204	140454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29100	450	2	1.57	278454400	9643	30.72	29000	29250	28650	37200	20100	28650	28876.32	12.30	0	276	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1387	7.25	0.93	12	0.20	4013.00	31365.00	65500	20230410	-55.57	26550	20231101	9.60	65500	-55.57	20230410	26550	9.60	20231101	65500	-55.57	20230410	26550	9.60	20231101	1.75	N	055490	500	37 억	586163	N	N	0	N	N
149	20231204	130453	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	250	2	0.87	207101650	7186	22.89	29000	29000	28650	37200	20100	28650	28820.16	12.30	0	3	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1377	7.20	0.92	12	0.15	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.75	N	055490	500	37 억	586163	N	N	0	N	N
150	20231204	120452	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28650	0	3	0.00	165124150	5725	18.24	29000	29000	28650	37200	20100	28650	28842.65	12.30	0	-203	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1365	7.14	0.91	12	0.12	4013.00	31365.00	65500	20230410	-56.26	26550	20231101	7.91	65500	-56.26	20230410	26550	7.91	20231101	65500	-56.26	20230410	26550	7.91	20231101	1.75	N	055490	500	37 억	586163	N	N	0	N	N
151	20231204	110455	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	250	2	0.87	139092250	4819	15.35	29000	29000	28700	37200	20100	28650	28863.30	12.30	0	-380	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1377	7.20	0.92	12	0.10	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.75	N	055490	500	37 억	586163	N	N	0	N	N
152	20231204	100455	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29000	350	2	1.22	96818350	3351	10.67	29000	29000	28700	37200	20100	28650	28892.38	12.30	0	-699	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1382	7.23	0.92	12	0.07	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.75	N	055490	500	37 억	586163	N	N	0	N	N
153	20231204	090454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28750	100	2	0.35	14037400	486	1.55	29000	29000	28700	37200	20100	28650	28883.54	12.30	0	-447	30316	29482	29066	28232	27816	29275	28025	38	8550	500	20620	50	1	4764650	1370	7.16	0.92	12	0.01	4013.00	31365.00	65500	20230410	-56.11	26550	20231101	8.29	65500	-56.11	20230410	26550	8.29	20231101	65500	-56.11	20230410	26550	8.29	20231101	1.75	N	055490	500	37 억	586163	N	N	0	N	N
154	20231201	160454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28650	-1050	5	-3.54	901119950	31164	89.02	29750	29900	28650	38600	20800	29700	28908.54	12.46	0	-8219	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1365	7.14	0.91	12	0.65	4013.00	31365.00	65500	20230410	-56.26	26550	20231101	7.91	65500	-56.26	20230410	26550	7.91	20231101	65500	-56.26	20230410	26550	7.91	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N
155	20231201	150454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28700	-1000	5	-3.37	834710600	28847	82.40	29750	29900	28650	38600	20800	29700	28926.94	12.46	0	-7997	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1367	7.15	0.92	12	0.61	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	65500	-56.18	20230410	26550	8.10	20231101	65500	-56.18	20230410	26550	8.10	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N
156	20231201	140453	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28750	-950	5	-3.20	673915150	23245	66.40	29750	29900	28750	38600	20800	29700	28981.63	12.46	0	-6063	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1370	7.16	0.92	12	0.49	4013.00	31365.00	65500	20230410	-56.11	26550	20231101	8.29	65500	-56.11	20230410	26550	8.29	20231101	65500	-56.11	20230410	26550	8.29	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N
157	20231201	130452	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28800	-900	5	-3.03	489190850	16827	48.07	29750	29900	28800	38600	20800	29700	29059.21	12.46	0	-2993	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1372	7.18	0.92	12	0.35	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N
158	20231201	120457	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	-800	5	-2.69	397606950	13650	38.99	29750	29900	28800	38600	20800	29700	29114.56	12.46	0	-2457	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1377	7.20	0.92	12	0.29	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N
159	20231201	110455	55	30.00	KOSPI	화학	N	N	N	Y	40	N	28900	-800	5	-2.69	310683150	10639	30.39	29750	29900	28800	38600	20800	29700	29186.36	12.46	0	-2041	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1377	7.20	0.92	12	0.22	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N
160	20231201	100457	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29050	-650	5	-2.19	144510100	4909	14.02	29750	29900	29050	38600	20800	29700	29418.89	12.46	0	-2071	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1384	7.24	0.93	12	0.10	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N
161	20231201	090451	55	30.00	KOSPI	화학	N	N	N	Y	40	N	29700	0	3	0.00	25463600	856	2.45	29750	29900	29700	38600	20800	29700	29776.81	12.46	0	-125	31166	30432	29666	28932	28166	30800	29300	38	8900	500	21380	50	1	4764650	1415	7.40	0.95	12	0.02	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.73	N	055490	500	37 억	593708	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History