KissMeData/025860/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	160412	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
3	20231229	150409	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
4	20231229	140409	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
5	20231229	130409	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
6	20231229	120409	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
7	20231229	110356	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
8	20231229	100358	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
9	20231229	090357	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	718432670	97170	78.44	7340	7430	7290	9540	5140	7340	7393.65	3.70	59768	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1838531	N	N	28	N	N
10	20231228	160355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	702630800	95032	76.71	7340	7430	7290	9540	5140	7340	7393.65	3.58	0	13734	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.19	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1778763	N	N	28	N	N
11	20231228	150359	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	80	2	1.09	620192950	83903	67.73	7340	7430	7290	9540	5140	7340	7391.82	3.58	0	10104	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3686	7.80	0.71	12	0.17	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.65	N	025860	1000	496 억	1778763	N	N	7	N	N
12	20231228	140354	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	80	2	1.09	498631550	67523	54.51	7340	7420	7290	9540	5140	7340	7384.66	3.58	0	4918	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3686	7.80	0.71	12	0.14	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.65	N	025860	1000	496 억	1778763	N	N	7	N	N
13	20231228	130355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	80	2	1.09	415168130	56249	45.41	7340	7420	7290	9540	5140	7340	7380.94	3.58	0	3857	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3686	7.80	0.71	12	0.11	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.65	N	025860	1000	496 억	1778763	N	N	7	N	N
14	20231228	120356	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	357131190	48419	39.09	7340	7420	7290	9540	5140	7340	7375.89	3.58	0	2038	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.10	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1778763	N	N	7	N	N
15	20231228	110356	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	60	2	0.82	224678750	30521	24.64	7340	7420	7290	9540	5140	7340	7361.49	3.58	0	7828	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3676	7.78	0.71	12	0.06	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.65	N	025860	1000	496 억	1778763	N	N	7	N	N
16	20231228	100353	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	30	2	0.41	135547740	18459	14.90	7340	7390	7290	9540	5140	7340	7343.19	3.58	0	4127	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3661	7.75	0.71	12	0.04	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	2.65	N	025860	1000	496 억	1778763	N	N	7	N	N
17	20231228	090354	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7310	-30	5	-0.41	15311690	2094	1.69	7340	7340	7290	9540	5140	7340	7311.32	3.58	0	416	7426	7382	7336	7292	7246	7405	7315	497	2200	1000	5570	10	1	49678843	3632	7.69	0.70	12	0.00	951.00	10451.00	9770	20230206	-25.18	7080	20231024	3.25	9770	-25.18	20230206	7080	3.25	20231024	9770	-25.18	20230206	7080	3.25	20231024	2.65	N	025860	1000	496 억	1778763	N	N	7	N	N
18	20231227	160353	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7340	-10	5	-0.14	890868030	121719	53.63	7310	7380	7290	9550	5150	7350	7319.05	3.55	7237	-7211	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3646	7.72	0.70	12	0.25	951.00	10451.00	9770	20230206	-24.87	7080	20231024	3.67	9770	-24.87	20230206	7080	3.67	20231024	9770	-24.87	20230206	7080	3.67	20231024	2.66	N	025860	1000	496 억	1766052	N	N	7	N	N
19	20231227	150357	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7320	-30	5	-0.41	846313970	115636	50.95	7310	7380	7290	9550	5150	7350	7318.78	3.55	7237	-8646	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3636	7.70	0.70	12	0.23	951.00	10451.00	9770	20230206	-25.08	7080	20231024	3.39	9770	-25.08	20230206	7080	3.39	20231024	9770	-25.08	20230206	7080	3.39	20231024	2.66	N	025860	1000	496 억	1766052	N	N	0	N	N
20	20231227	140356	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7320	-30	5	-0.41	721903380	98623	43.45	7310	7380	7290	9550	5150	7350	7319.83	3.55	7237	-8732	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3636	7.70	0.70	12	0.20	951.00	10451.00	9770	20230206	-25.08	7080	20231024	3.39	9770	-25.08	20230206	7080	3.39	20231024	9770	-25.08	20230206	7080	3.39	20231024	2.66	N	025860	1000	496 억	1766052	N	N	0	N	N
21	20231227	130353	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7330	-20	5	-0.27	665357900	90899	40.05	7310	7380	7290	9550	5150	7350	7319.75	3.55	7237	-8174	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3641	7.71	0.70	12	0.18	951.00	10451.00	9770	20230206	-24.97	7080	20231024	3.53	9770	-24.97	20230206	7080	3.53	20231024	9770	-24.97	20230206	7080	3.53	20231024	2.66	N	025860	1000	496 억	1766052	N	N	0	N	N
22	20231227	120351	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7310	-40	5	-0.54	590720310	80702	35.56	7310	7380	7290	9550	5150	7350	7319.77	3.55	7237	-6564	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3632	7.69	0.70	12	0.16	951.00	10451.00	9770	20230206	-25.18	7080	20231024	3.25	9770	-25.18	20230206	7080	3.25	20231024	9770	-25.18	20230206	7080	3.25	20231024	2.66	N	025860	1000	496 억	1766052	N	N	0	N	N
23	20231227	110355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7320	-30	5	-0.41	520845520	71148	31.35	7310	7380	7290	9550	5150	7350	7320.59	3.55	7237	-6442	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3636	7.70	0.70	12	0.14	951.00	10451.00	9770	20230206	-25.08	7080	20231024	3.39	9770	-25.08	20230206	7080	3.39	20231024	9770	-25.08	20230206	7080	3.39	20231024	2.66	N	025860	1000	496 억	1766052	N	N	0	N	N
24	20231227	100355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7300	-50	5	-0.68	354290100	48337	21.30	7310	7380	7300	9550	5150	7350	7329.58	3.55	7237	-7416	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3627	7.68	0.70	12	0.10	951.00	10451.00	9770	20230206	-25.28	7080	20231024	3.11	9770	-25.28	20230206	7080	3.11	20231024	9770	-25.28	20230206	7080	3.11	20231024	2.66	N	025860	1000	496 억	1766052	N	N	0	N	N
25	20231227	090355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7310	-40	5	-0.54	30513860	4173	1.84	7310	7350	7300	9550	5150	7350	7312.21	3.55	7237	-185	7483	7416	7353	7286	7223	7385	7255	497	2200	1000	5580	10	1	49678843	3632	7.69	0.70	12	0.01	951.00	10451.00	9770	20230206	-25.18	7080	20231024	3.25	9770	-25.18	20230206	7080	3.25	20231024	9770	-25.18	20230206	7080	3.25	20231024	2.66	N	025860	1000	496 억	1766052	N	N	0	N	N
26	20231226	160355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7350	-50	5	-0.68	1657080520	226085	213.53	7400	7420	7290	9620	5180	7400	7329.44	3.45	7187	39887	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3651	7.73	0.70	12	0.46	951.00	10451.00	9770	20230206	-24.77	7080	20231024	3.81	9770	-24.77	20230206	7080	3.81	20231024	9770	-24.77	20230206	7080	3.81	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
27	20231226	150353	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7350	-50	5	-0.68	1513767760	206556	195.09	7400	7420	7290	9620	5180	7400	7328.60	3.45	7187	45133	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3651	7.73	0.70	12	0.42	951.00	10451.00	9770	20230206	-24.77	7080	20231024	3.81	9770	-24.77	20230206	7080	3.81	20231024	9770	-24.77	20230206	7080	3.81	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
28	20231226	140355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7340	-60	5	-0.81	1432903640	195539	184.68	7400	7420	7290	9620	5180	7400	7327.97	3.45	7187	47748	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3646	7.72	0.70	12	0.39	951.00	10451.00	9770	20230206	-24.87	7080	20231024	3.67	9770	-24.87	20230206	7080	3.67	20231024	9770	-24.87	20230206	7080	3.67	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
29	20231226	130355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7350	-50	5	-0.68	1332042840	181795	171.70	7400	7420	7290	9620	5180	7400	7327.17	3.45	7187	47890	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3651	7.73	0.70	12	0.37	951.00	10451.00	9770	20230206	-24.77	7080	20231024	3.81	9770	-24.77	20230206	7080	3.81	20231024	9770	-24.77	20230206	7080	3.81	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
30	20231226	120354	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7340	-60	5	-0.81	1254228430	171196	161.69	7400	7420	7290	9620	5180	7400	7326.27	3.45	7187	47806	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3646	7.72	0.70	12	0.34	951.00	10451.00	9770	20230206	-24.87	7080	20231024	3.67	9770	-24.87	20230206	7080	3.67	20231024	9770	-24.87	20230206	7080	3.67	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
31	20231226	110357	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7340	-60	5	-0.81	1143738530	156158	147.49	7400	7420	7290	9620	5180	7400	7324.24	3.45	7187	46624	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3646	7.72	0.70	12	0.31	951.00	10451.00	9770	20230206	-24.87	7080	20231024	3.67	9770	-24.87	20230206	7080	3.67	20231024	9770	-24.87	20230206	7080	3.67	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
32	20231226	100354	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7340	-60	5	-0.81	583307750	79516	75.10	7400	7420	7290	9620	5180	7400	7335.72	3.45	7187	3474	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3646	7.72	0.70	12	0.16	951.00	10451.00	9770	20230206	-24.87	7080	20231024	3.67	9770	-24.87	20230206	7080	3.67	20231024	9770	-24.87	20230206	7080	3.67	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
33	20231226	090355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	20	2	0.27	22562930	3051	2.88	7400	7420	7380	9620	5180	7400	7395.24	3.45	7187	-295	7473	7436	7413	7376	7353	7425	7365	497	2220	1000	5620	10	1	49678843	3686	7.80	0.71	12	0.01	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.67	N	025860	1000	496 억	1715565	N	N	0	N	N
34	20231222	160350	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-30	5	-0.40	775024700	104564	78.30	7440	7450	7390	9650	5210	7430	7411.97	3.48	0	-22075	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3676	7.78	0.71	12	0.21	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
35	20231222	150350	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-20	5	-0.27	648825000	87518	65.54	7440	7450	7390	9650	5210	7430	7413.62	3.48	0	-20891	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3681	7.79	0.71	12	0.18	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
36	20231222	140348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-10	5	-0.13	585773930	79021	59.17	7440	7450	7390	9650	5210	7430	7412.89	3.48	0	-19599	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3686	7.80	0.71	12	0.16	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
37	20231222	130347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-10	5	-0.13	524381780	70749	52.98	7440	7450	7390	9650	5210	7430	7411.86	3.48	0	-18448	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3686	7.80	0.71	12	0.14	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
38	20231222	120348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-10	5	-0.13	467841630	63132	47.28	7440	7450	7390	9650	5210	7430	7410.53	3.48	0	-16191	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3686	7.80	0.71	12	0.13	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
39	20231222	110349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-10	5	-0.13	399844160	53953	40.40	7440	7450	7390	9650	5210	7430	7410.97	3.48	0	-15346	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3686	7.80	0.71	12	0.11	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
40	20231222	100347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-30	5	-0.40	277302670	37404	28.01	7440	7450	7390	9650	5210	7430	7413.72	3.48	0	-14345	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3676	7.78	0.71	12	0.08	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
41	20231222	090348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-20	5	-0.27	37794690	5087	3.81	7440	7440	7410	9650	5210	7430	7429.66	3.48	0	-3297	7536	7482	7436	7382	7336	7510	7410	497	2220	1000	5640	10	1	49678843	3681	7.79	0.71	12	0.01	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	2.72	N	025860	1000	496 억	1730092	N	N	1	N	N
42	20231221	160347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	-40	5	-0.54	988452190	133180	71.72	7410	7490	7390	9710	5230	7470	7421.93	3.57	0	-38165	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3691	7.81	0.71	12	0.27	951.00	10451.00	9770	20230206	-23.95	7080	20231024	4.94	9770	-23.95	20230206	7080	4.94	20231024	9770	-23.95	20230206	7080	4.94	20231024	2.71	N	025860	1000	496 억	1773561	N	N	1	N	N
43	20231221	150348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-60	5	-0.80	805319570	108447	58.40	7410	7490	7400	9710	5230	7470	7425.93	3.57	0	-35303	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3681	7.79	0.71	12	0.22	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	2.71	N	025860	1000	496 억	1773561	N	N	77	N	N
44	20231221	140345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-50	5	-0.67	715842790	96374	51.90	7410	7490	7400	9710	5230	7470	7427.76	3.57	0	-33986	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3686	7.80	0.71	12	0.19	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.71	N	025860	1000	496 억	1773561	N	N	77	N	N
45	20231221	130347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-50	5	-0.67	653465170	87964	47.37	7410	7490	7400	9710	5230	7470	7428.78	3.57	0	-33382	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3686	7.80	0.71	12	0.18	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.71	N	025860	1000	496 억	1773561	N	N	77	N	N
46	20231221	120347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-60	5	-0.80	586700050	78967	42.52	7410	7490	7400	9710	5230	7470	7429.69	3.57	0	-31648	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3681	7.79	0.71	12	0.16	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	2.71	N	025860	1000	496 억	1773561	N	N	77	N	N
47	20231221	110348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-50	5	-0.67	446794110	60083	32.35	7410	7490	7400	9710	5230	7470	7436.28	3.57	0	-31752	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3686	7.80	0.71	12	0.12	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.71	N	025860	1000	496 억	1773561	N	N	77	N	N
48	20231221	100345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	0	3	0.00	228597500	30705	16.53	7410	7490	7410	9710	5230	7470	7444.96	3.57	0	-10482	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3711	7.85	0.71	12	0.06	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.71	N	025860	1000	496 억	1773561	N	N	77	N	N
49	20231221	090347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	-40	5	-0.54	30592010	4126	2.22	7410	7430	7410	9710	5230	7470	7414.45	3.57	0	-402	7550	7510	7460	7420	7370	7530	7440	497	2240	1000	5670	10	1	49678843	3691	7.81	0.71	12	0.01	951.00	10451.00	9770	20230206	-23.95	7080	20231024	4.94	9770	-23.95	20230206	7080	4.94	20231024	9770	-23.95	20230206	7080	4.94	20231024	2.71	N	025860	1000	496 억	1773561	N	N	77	N	N
50	20231220	160347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	50	2	0.67	1366085770	183001	119.00	7430	7500	7410	9640	5200	7420	7464.90	3.54	0	11111	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3711	7.85	0.71	12	0.37	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.71	N	025860	1000	496 억	1760988	N	N	77	N	N
51	20231220	150406	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	50	2	0.67	1279725400	171436	111.48	7430	7500	7410	9640	5200	7420	7464.74	3.54	0	9017	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3711	7.85	0.71	12	0.35	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.71	N	025860	1000	496 억	1760988	N	N	107	N	N
52	20231220	140410	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	50	2	0.67	1122376620	150355	97.77	7430	7500	7410	9640	5200	7420	7464.84	3.54	0	9685	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3711	7.85	0.71	12	0.30	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.71	N	025860	1000	496 억	1760988	N	N	107	N	N
53	20231220	130409	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	50	2	0.67	929014040	124515	80.97	7430	7500	7410	9640	5200	7420	7461.06	3.54	0	8654	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3711	7.85	0.71	12	0.25	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.71	N	025860	1000	496 억	1760988	N	N	107	N	N
54	20231220	120346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7480	60	2	0.81	803655170	107750	70.07	7430	7500	7410	9640	5200	7420	7458.52	3.54	0	9803	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3716	7.87	0.72	12	0.22	951.00	10451.00	9770	20230206	-23.44	7080	20231024	5.65	9770	-23.44	20230206	7080	5.65	20231024	9770	-23.44	20230206	7080	5.65	20231024	2.71	N	025860	1000	496 억	1760988	N	N	107	N	N
55	20231220	110348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	50	2	0.67	694306710	93114	60.55	7430	7500	7410	9640	5200	7420	7456.52	3.54	0	11097	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3711	7.85	0.71	12	0.19	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.71	N	025860	1000	496 억	1760988	N	N	107	N	N
56	20231220	100347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	20	2	0.27	402911170	54119	35.19	7430	7480	7410	9640	5200	7420	7444.91	3.54	0	13621	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3696	7.82	0.71	12	0.11	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	2.71	N	025860	1000	496 억	1760988	N	N	107	N	N
57	20231220	090346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	10	2	0.13	19836730	2670	1.74	7430	7440	7420	9640	5200	7420	7429.49	3.54	0	-213	7493	7456	7403	7366	7313	7465	7375	497	2220	1000	5630	10	1	49678843	3691	7.81	0.71	12	0.01	951.00	10451.00	9770	20230206	-23.95	7080	20231024	4.94	9770	-23.95	20230206	7080	4.94	20231024	9770	-23.95	20230206	7080	4.94	20231024	2.71	N	025860	1000	496 억	1760988	N	N	107	N	N
58	20231219	160347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	50	2	0.68	1133934160	153471	105.70	7420	7440	7350	9580	5160	7370	7388.47	3.53	0	8269	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3686	7.80	0.71	12	0.31	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.73	N	025860	1000	496 억	1752376	N	N	107	N	N
59	20231219	150348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	20	2	0.27	1029086740	139317	95.95	7420	7440	7350	9580	5160	7370	7386.66	3.53	0	8466	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.28	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.73	N	025860	1000	496 억	1752376	N	N	0	N	N
60	20231219	140347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	20	2	0.27	927055250	125513	86.44	7420	7440	7350	9580	5160	7370	7386.13	3.53	0	9530	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.25	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.73	N	025860	1000	496 억	1752376	N	N	0	N	N
61	20231219	130347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	30	2	0.41	819788350	110994	76.44	7420	7440	7350	9580	5160	7370	7385.88	3.53	0	10845	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3676	7.78	0.71	12	0.22	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.73	N	025860	1000	496 억	1752376	N	N	0	N	N
62	20231219	120348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	20	2	0.27	688903350	93267	64.23	7420	7440	7350	9580	5160	7370	7386.36	3.53	0	11525	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.19	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.73	N	025860	1000	496 억	1752376	N	N	0	N	N
63	20231219	110348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	20	2	0.27	545761580	73924	50.91	7420	7420	7350	9580	5160	7370	7382.74	3.53	0	3220	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.15	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.73	N	025860	1000	496 억	1752376	N	N	0	N	N
64	20231219	100346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	0	3	0.00	334186070	45318	31.21	7420	7420	7350	9580	5160	7370	7374.25	3.53	0	-4657	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3661	7.75	0.71	12	0.09	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	2.73	N	025860	1000	496 억	1752376	N	N	0	N	N
65	20231219	090345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	20	2	0.27	31740320	4292	2.96	7420	7420	7370	9580	5160	7370	7395.23	3.53	0	-1644	7476	7422	7386	7332	7296	7405	7315	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.01	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.73	N	025860	1000	496 억	1752376	N	N	0	N	N
66	20231218	160347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	-70	5	-0.94	1064801090	144345	81.47	7440	7440	7350	9670	5210	7440	7376.77	3.57	14860	-20460	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3661	7.75	0.71	12	0.29	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
67	20231218	150346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	-60	5	-0.81	1014878420	137573	77.65	7440	7440	7350	9670	5210	7440	7377.00	3.57	14860	-19423	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3666	7.76	0.71	12	0.28	951.00	10451.00	9770	20230206	-24.46	7080	20231024	4.24	9770	-24.46	20230206	7080	4.24	20231024	9770	-24.46	20230206	7080	4.24	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
68	20231218	140345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	-70	5	-0.94	924482090	125317	70.73	7440	7440	7350	9670	5210	7440	7377.13	3.57	14860	-17273	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3661	7.75	0.71	12	0.25	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
69	20231218	130345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	-60	5	-0.81	808173350	109532	61.82	7440	7440	7350	9670	5210	7440	7378.40	3.57	14860	-16139	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3666	7.76	0.71	12	0.22	951.00	10451.00	9770	20230206	-24.46	7080	20231024	4.24	9770	-24.46	20230206	7080	4.24	20231024	9770	-24.46	20230206	7080	4.24	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
70	20231218	120342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	-70	5	-0.94	668469120	90572	51.12	7440	7440	7350	9670	5210	7440	7380.50	3.57	14860	-14051	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3661	7.75	0.71	12	0.18	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
71	20231218	110344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-30	5	-0.40	535030890	72492	40.92	7440	7440	7350	9670	5210	7440	7380.52	3.57	14860	-13601	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3681	7.79	0.71	12	0.15	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
72	20231218	100343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	-70	5	-0.94	301568060	40814	23.04	7440	7440	7370	9670	5210	7440	7388.79	3.57	14860	-7942	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3661	7.75	0.71	12	0.08	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
73	20231218	090341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	-50	5	-0.67	37375350	5040	2.84	7440	7440	7390	9670	5210	7440	7415.57	3.57	14860	-2101	7526	7482	7436	7392	7346	7505	7415	497	2230	1000	5650	10	1	49678843	3671	7.77	0.71	12	0.01	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.73	N	025860	1000	496 억	1771834	N	N	21	N	N
74	20231215	160341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	60	2	0.81	1306605280	175761	70.02	7410	7480	7390	9590	5170	7380	7434.09	3.47	0	21715	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3696	7.82	0.71	12	0.35	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	2.67	N	025860	1000	496 억	1726262	N	N	21	N	N
75	20231215	150345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	50	2	0.68	1208975310	162619	64.78	7410	7480	7390	9590	5170	7380	7434.53	3.47	0	22845	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3691	7.81	0.71	12	0.33	951.00	10451.00	9770	20230206	-23.95	7080	20231024	4.94	9770	-23.95	20230206	7080	4.94	20231024	9770	-23.95	20230206	7080	4.94	20231024	2.67	N	025860	1000	496 억	1726262	N	N	25	N	N
76	20231215	140344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	60	2	0.81	1069652880	143878	57.31	7410	7480	7390	9590	5170	7380	7434.58	3.47	0	30574	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3696	7.82	0.71	12	0.29	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	2.67	N	025860	1000	496 억	1726262	N	N	25	N	N
77	20231215	130342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	70	2	0.95	959241020	129046	51.41	7410	7480	7390	9590	5170	7380	7433.48	3.47	0	37588	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3701	7.83	0.71	12	0.26	951.00	10451.00	9770	20230206	-23.75	7080	20231024	5.23	9770	-23.75	20230206	7080	5.23	20231024	9770	-23.75	20230206	7080	5.23	20231024	2.67	N	025860	1000	496 억	1726262	N	N	25	N	N
78	20231215	120342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	40	2	0.54	821010280	110486	44.01	7410	7470	7390	9590	5170	7380	7431.07	3.47	0	38335	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3686	7.80	0.71	12	0.22	951.00	10451.00	9770	20230206	-24.05	7080	20231024	4.80	9770	-24.05	20230206	7080	4.80	20231024	9770	-24.05	20230206	7080	4.80	20231024	2.67	N	025860	1000	496 억	1726262	N	N	25	N	N
79	20231215	110343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	70	2	0.95	716429500	96426	38.41	7410	7470	7390	9590	5170	7380	7430.03	3.47	0	38323	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3701	7.83	0.71	12	0.19	951.00	10451.00	9770	20230206	-23.75	7080	20231024	5.23	9770	-23.75	20230206	7080	5.23	20231024	9770	-23.75	20230206	7080	5.23	20231024	2.67	N	025860	1000	496 억	1726262	N	N	25	N	N
80	20231215	100344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	50	2	0.68	508355750	68496	27.29	7410	7460	7390	9590	5170	7380	7421.91	3.47	0	28523	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3691	7.81	0.71	12	0.14	951.00	10451.00	9770	20230206	-23.95	7080	20231024	4.94	9770	-23.95	20230206	7080	4.94	20231024	9770	-23.95	20230206	7080	4.94	20231024	2.67	N	025860	1000	496 억	1726262	N	N	25	N	N
81	20231215	090342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	60	2	0.81	36699810	4946	1.97	7410	7440	7400	9590	5170	7380	7423.34	3.47	0	-136	7580	7480	7430	7330	7280	7455	7305	497	2210	1000	5600	10	1	49678843	3696	7.82	0.71	12	0.01	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	2.67	N	025860	1000	496 억	1726262	N	N	25	N	N
82	20231214	160341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	-50	5	-0.67	1818809130	245031	102.13	7460	7530	7380	9650	5210	7430	7422.81	3.57	1807	-39326	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3666	7.76	0.71	12	0.49	951.00	10451.00	9770	20230206	-24.46	7080	20231024	4.24	9770	-24.46	20230206	7080	4.24	20231024	9770	-24.46	20230206	7080	4.24	20231024	2.61	N	025860	1000	496 억	1775492	N	N	25	N	N
83	20231214	150353	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	-40	5	-0.54	1690980860	227721	94.92	7460	7530	7380	9650	5210	7430	7425.67	3.57	1807	-38516	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3671	7.77	0.71	12	0.46	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.61	N	025860	1000	496 억	1775492	N	N	519	N	N
84	20231214	140352	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-30	5	-0.40	1481454650	199392	83.11	7460	7530	7380	9650	5210	7430	7429.86	3.57	1807	-34764	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3676	7.78	0.71	12	0.40	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.61	N	025860	1000	496 억	1775492	N	N	519	N	N
85	20231214	130348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	-40	5	-0.54	1357613280	182659	76.13	7460	7530	7380	9650	5210	7430	7432.50	3.57	1807	-33150	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3671	7.77	0.71	12	0.37	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	2.61	N	025860	1000	496 억	1775492	N	N	519	N	N
86	20231214	120355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-30	5	-0.40	1179142680	158510	66.07	7460	7530	7390	9650	5210	7430	7438.92	3.57	1807	-29649	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3676	7.78	0.71	12	0.32	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.61	N	025860	1000	496 억	1775492	N	N	519	N	N
87	20231214	110344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-30	5	-0.40	1020125630	137021	57.11	7460	7530	7390	9650	5210	7430	7445.04	3.57	1807	-27673	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3676	7.78	0.71	12	0.28	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.61	N	025860	1000	496 억	1775492	N	N	519	N	N
88	20231214	100339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	10	2	0.13	707819620	94910	39.56	7460	7530	7410	9650	5210	7430	7457.81	3.57	1807	-20859	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3696	7.82	0.71	12	0.19	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	2.61	N	025860	1000	496 억	1775492	N	N	519	N	N
89	20231214	090329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	40	2	0.54	139545940	18712	7.80	7460	7480	7440	9650	5210	7430	7457.64	3.57	1807	3164	7550	7490	7450	7390	7350	7470	7370	497	2220	1000	5640	10	1	49678843	3711	7.85	0.71	12	0.04	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.61	N	025860	1000	496 억	1775492	N	N	519	N	N
90	20231213	160340	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	-80	5	-1.07	1736920860	233296	54.55	7450	7510	7410	9760	5260	7510	7445.01	3.62	0	-23804	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3691	7.81	0.71	12	0.47	951.00	10451.00	9770	20230206	-23.95	7080	20231024	4.94	9770	-23.95	20230206	7080	4.94	20231024	9770	-23.95	20230206	7080	4.94	20231024	2.52	N	025860	1000	496 억	1796764	N	N	519	N	N
91	20231213	150349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-100	5	-1.33	1607896280	215918	50.48	7450	7510	7410	9760	5260	7510	7446.65	3.62	0	-21283	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3681	7.79	0.71	12	0.43	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	2.52	N	025860	1000	496 억	1796764	N	N	0	N	N
92	20231213	140349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	-70	5	-0.93	1386022910	186052	43.50	7450	7510	7410	9760	5260	7510	7449.50	3.62	0	-6719	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3696	7.82	0.71	12	0.37	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	2.52	N	025860	1000	496 억	1796764	N	N	0	N	N
93	20231213	130347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7460	-50	5	-0.67	1286251320	172648	40.37	7450	7510	7410	9760	5260	7510	7449.97	3.62	0	-4146	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3706	7.84	0.71	12	0.35	951.00	10451.00	9770	20230206	-23.64	7080	20231024	5.37	9770	-23.64	20230206	7080	5.37	20231024	9770	-23.64	20230206	7080	5.37	20231024	2.52	N	025860	1000	496 억	1796764	N	N	0	N	N
94	20231213	120347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	-40	5	-0.53	1106148450	148492	34.72	7450	7510	7410	9760	5260	7510	7449.02	3.62	0	5966	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3711	7.85	0.71	12	0.30	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.52	N	025860	1000	496 억	1796764	N	N	0	N	N
95	20231213	110347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	-40	5	-0.53	983554000	132106	30.89	7450	7510	7410	9760	5260	7510	7444.96	3.62	0	6822	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3711	7.85	0.71	12	0.27	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.52	N	025860	1000	496 억	1796764	N	N	0	N	N
96	20231213	100351	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	-70	5	-0.93	823320480	110617	25.86	7450	7510	7410	9760	5260	7510	7442.70	3.62	0	6462	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3696	7.82	0.71	12	0.22	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	2.52	N	025860	1000	496 억	1796764	N	N	0	N	N
97	20231213	090342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	-40	5	-0.53	209795320	28112	6.57	7450	7510	7450	9760	5260	7510	7462.04	3.62	0	8882	7743	7626	7563	7446	7383	7595	7415	497	2250	1000	5700	10	1	49678843	3711	7.85	0.71	12	0.06	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	2.52	N	025860	1000	496 억	1796764	N	N	0	N	N
98	20231212	160332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	-100	5	-1.31	3093788680	408681	66.98	7600	7680	7500	9890	5330	7610	7570.32	3.48	0	65164	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3731	7.90	0.72	12	0.82	951.00	10451.00	9770	20230206	-23.13	7080	20231024	6.07	9770	-23.13	20230206	7080	6.07	20231024	9770	-23.13	20230206	7080	6.07	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
99	20231212	150337	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	-80	5	-1.05	2609100930	344200	56.42	7600	7680	7510	9890	5330	7610	7580.03	3.48	0	48704	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3741	7.92	0.72	12	0.69	951.00	10451.00	9770	20230206	-22.93	7080	20231024	6.36	9770	-22.93	20230206	7080	6.36	20231024	9770	-22.93	20230206	7080	6.36	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
100	20231212	140323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7560	-50	5	-0.66	2105232960	277319	45.45	7600	7680	7540	9890	5330	7610	7591.25	3.48	0	37747	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3756	7.95	0.72	12	0.56	951.00	10451.00	9770	20230206	-22.62	7080	20231024	6.78	9770	-22.62	20230206	7080	6.78	20231024	9770	-22.62	20230206	7080	6.78	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
101	20231212	130321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	10	2	0.13	1623270290	213653	35.02	7600	7680	7540	9890	5330	7610	7597.59	3.48	0	44762	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3786	8.01	0.73	12	0.43	951.00	10451.00	9770	20230206	-22.01	7080	20231024	7.63	9770	-22.01	20230206	7080	7.63	20231024	9770	-22.01	20230206	7080	7.63	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
102	20231212	120320	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	10	2	0.13	1427807990	187997	30.81	7600	7680	7540	9890	5330	7610	7594.69	3.48	0	36230	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3786	8.01	0.73	12	0.38	951.00	10451.00	9770	20230206	-22.01	7080	20231024	7.63	9770	-22.01	20230206	7080	7.63	20231024	9770	-22.01	20230206	7080	7.63	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
103	20231212	110323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	10	2	0.13	1279039590	168483	27.61	7600	7680	7540	9890	5330	7610	7591.30	3.48	0	34181	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3786	8.01	0.73	12	0.34	951.00	10451.00	9770	20230206	-22.01	7080	20231024	7.63	9770	-22.01	20230206	7080	7.63	20231024	9770	-22.01	20230206	7080	7.63	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
104	20231212	100336	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	10	2	0.13	1063674050	140189	22.98	7600	7680	7540	9890	5330	7610	7587.12	3.48	0	28791	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3786	8.01	0.73	12	0.28	951.00	10451.00	9770	20230206	-22.01	7080	20231024	7.63	9770	-22.01	20230206	7080	7.63	20231024	9770	-22.01	20230206	7080	7.63	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
105	20231212	090333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	0	3	0.00	196430900	25787	4.23	7600	7680	7600	9890	5330	7610	7618.02	3.48	0	5382	7936	7772	7686	7522	7436	7730	7480	497	2280	1000	5780	10	1	49678843	3781	8.00	0.73	12	0.05	951.00	10451.00	9770	20230206	-22.11	7080	20231024	7.49	9770	-22.11	20230206	7080	7.49	20231024	9770	-22.11	20230206	7080	7.49	20231024	2.36	N	025860	1000	496 억	1730267	N	N	0	N	N
106	20231211	160335	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	-190	5	-2.44	4568306420	592292	9.02	7670	7850	7600	10140	5460	7800	7713.00	3.62	68976	-4398	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3781	8.00	0.73	12	1.19	951.00	10451.00	9770	20230206	-22.11	7080	20231024	7.49	9770	-22.11	20230206	7080	7.49	20231024	9770	-22.11	20230206	7080	7.49	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
107	20231211	150334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	-150	5	-1.92	4235283380	548587	8.35	7670	7850	7600	10140	5460	7800	7720.17	3.62	68976	-6893	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3800	8.04	0.73	12	1.10	951.00	10451.00	9770	20230206	-21.70	7080	20231024	8.05	9770	-21.70	20230206	7080	8.05	20231024	9770	-21.70	20230206	7080	8.05	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
108	20231211	140333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	-100	5	-1.28	3824648710	495085	7.54	7670	7850	7600	10140	5460	7800	7725.05	3.62	68976	-6387	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3825	8.10	0.74	12	1.00	951.00	10451.00	9770	20230206	-21.19	7080	20231024	8.76	9770	-21.19	20230206	7080	8.76	20231024	9770	-21.19	20230206	7080	8.76	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
109	20231211	130335	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7710	-90	5	-1.15	3473028800	449545	6.84	7670	7850	7600	10140	5460	7800	7725.45	3.62	68976	2549	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3830	8.11	0.74	12	0.90	951.00	10451.00	9770	20230206	-21.08	7080	20231024	8.90	9770	-21.08	20230206	7080	8.90	20231024	9770	-21.08	20230206	7080	8.90	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
110	20231211	120335	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	-70	5	-0.90	3275740890	423991	6.46	7670	7850	7600	10140	5460	7800	7725.75	3.62	68976	4746	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3840	8.13	0.74	12	0.85	951.00	10451.00	9770	20230206	-20.88	7080	20231024	9.18	9770	-20.88	20230206	7080	9.18	20231024	9770	-20.88	20230206	7080	9.18	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
111	20231211	110334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	-30	5	-0.38	2858529820	370031	5.63	7670	7850	7600	10140	5460	7800	7724.85	3.62	68976	11350	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3860	8.17	0.74	12	0.74	951.00	10451.00	9770	20230206	-20.47	7080	20231024	9.75	9770	-20.47	20230206	7080	9.75	20231024	9770	-20.47	20230206	7080	9.75	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
112	20231211	100334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7820	20	2	0.26	2358745140	305558	4.65	7670	7850	7600	10140	5460	7800	7719.14	3.62	68976	232	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3885	8.22	0.75	12	0.62	951.00	10451.00	9770	20230206	-19.96	7080	20231024	10.45	9770	-19.96	20230206	7080	10.45	20231024	9770	-19.96	20230206	7080	10.45	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
113	20231211	090333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	-150	5	-1.92	565699820	73878	1.12	7670	7690	7610	10140	5460	7800	7654.75	3.62	68976	-5221	8886	8342	8036	7492	7186	8615	7765	497	2340	1000	5920	10	1	49678843	3800	8.04	0.73	12	0.15	951.00	10451.00	9770	20230206	-21.70	7080	20231024	8.05	9770	-21.70	20230206	7080	8.05	20231024	9770	-21.70	20230206	7080	8.05	20231024	2.37	N	025860	1000	496 억	1797525	N	N	0	N	N
114	20231208	160330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7800	450	2	6.12	53564077600	6526701	2370.24	7740	8580	7730	9550	5150	7350	8207.44	3.62	0	-68603	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	3875	8.20	0.75	12	13.14	951.00	10451.00	9770	20230206	-20.16	7080	20231024	10.17	9770	-20.16	20230206	7080	10.17	20231024	9770	-20.16	20230206	7080	10.17	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
115	20231208	150332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	430	2	5.85	52599776240	6402990	2325.32	7740	8580	7730	9550	5150	7350	8214.88	3.62	0	-90038	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	3865	8.18	0.74	12	12.89	951.00	10451.00	9770	20230206	-20.37	7080	20231024	9.89	9770	-20.37	20230206	7080	9.89	20231024	9770	-20.37	20230206	7080	9.89	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
116	20231208	140330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	430	2	5.85	51316689740	6238655	2265.64	7740	8580	7730	9550	5150	7350	8225.60	3.62	0	-94889	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	3865	8.18	0.74	12	12.56	951.00	10451.00	9770	20230206	-20.37	7080	20231024	9.89	9770	-20.37	20230206	7080	9.89	20231024	9770	-20.37	20230206	7080	9.89	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
117	20231208	130331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7790	440	2	5.99	50234824000	6099429	2215.07	7740	8580	7730	9550	5150	7350	8235.99	3.62	0	-88531	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	3870	8.19	0.75	12	12.28	951.00	10451.00	9770	20230206	-20.27	7080	20231024	10.03	9770	-20.27	20230206	7080	10.03	20231024	9770	-20.27	20230206	7080	10.03	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
118	20231208	120327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	420	2	5.71	49152216500	5960510	2164.62	7740	8580	7730	9550	5150	7350	8246.31	3.62	0	-70133	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	3860	8.17	0.74	12	12.00	951.00	10451.00	9770	20230206	-20.47	7080	20231024	9.75	9770	-20.47	20230206	7080	9.75	20231024	9770	-20.47	20230206	7080	9.75	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
119	20231208	110326	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	640	2	8.71	45595662090	5506225	1999.65	7740	8580	7730	9550	5150	7350	8280.75	3.62	0	-83743	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	3969	8.40	0.76	12	11.08	951.00	10451.00	9770	20230206	-18.22	7080	20231024	12.85	9770	-18.22	20230206	7080	12.85	20231024	9770	-18.22	20230206	7080	12.85	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
120	20231208	100332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8000	650	2	8.84	41986789800	5058400	1837.01	7740	8580	7730	9550	5150	7350	8300.41	3.62	0	-82939	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	3974	8.41	0.77	12	10.18	951.00	10451.00	9770	20230206	-18.12	7080	20231024	12.99	9770	-18.12	20230206	7080	12.99	20231024	9770	-18.12	20230206	7080	12.99	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
121	20231208	090328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8480	1130	2	15.37	9083975750	1098742	399.02	7740	8510	7730	9550	5150	7350	8267.61	3.62	0	19013	7576	7462	7406	7292	7236	7435	7265	497	2200	1000	5580	10	1	49678843	4213	8.92	0.81	12	2.21	951.00	10451.00	9770	20230206	-13.20	7080	20231024	19.77	9770	-13.20	20230206	7080	19.77	20231024	9770	-13.20	20230206	7080	19.77	20231024	2.34	N	025860	1000	496 억	1797525	N	N	0	N	N
122	20231207	160328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7350	-140	5	-1.87	1941279500	262077	59.13	7510	7520	7350	9730	5250	7490	7407.09	3.61	0	710	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3651	7.73	0.70	12	0.53	951.00	10451.00	9770	20230206	-24.77	7080	20231024	3.81	9770	-24.77	20230206	7080	3.81	20231024	9770	-24.77	20230206	7080	3.81	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
123	20231207	150330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-90	5	-1.20	1660400360	223915	50.52	7510	7520	7360	9730	5250	7490	7414.83	3.61	0	-2444	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3676	7.78	0.71	12	0.45	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
124	20231207	140329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	-110	5	-1.47	1489781160	200808	45.31	7510	7520	7360	9730	5250	7490	7418.41	3.61	0	-970	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3666	7.76	0.71	12	0.40	951.00	10451.00	9770	20230206	-24.46	7080	20231024	4.24	9770	-24.46	20230206	7080	4.24	20231024	9770	-24.46	20230206	7080	4.24	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
125	20231207	130329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-90	5	-1.20	1328681640	179015	40.39	7510	7520	7360	9730	5250	7490	7421.62	3.61	0	-601	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3676	7.78	0.71	12	0.36	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
126	20231207	120329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-80	5	-1.07	1245289530	167747	37.85	7510	7520	7360	9730	5250	7490	7423.04	3.61	0	-1315	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3681	7.79	0.71	12	0.34	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
127	20231207	110325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	-120	5	-1.60	1153348360	155317	35.04	7510	7520	7360	9730	5250	7490	7425.16	3.61	0	-1544	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3661	7.75	0.71	12	0.31	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
128	20231207	100327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-90	5	-1.20	912122090	122633	27.67	7510	7520	7380	9730	5250	7490	7437.19	3.61	0	-1361	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3676	7.78	0.71	12	0.25	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
129	20231207	090329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7460	-30	5	-0.40	346295660	46248	10.44	7510	7520	7380	9730	5250	7490	7487.73	3.61	0	-11026	7696	7592	7446	7342	7196	7520	7270	497	2240	1000	5690	10	1	49678843	3706	7.84	0.71	12	0.09	951.00	10451.00	9770	20230206	-23.64	7080	20231024	5.37	9770	-23.64	20230206	7080	5.37	20231024	9770	-23.64	20230206	7080	5.37	20231024	2.07	N	025860	1000	496 억	1794604	N	N	25	N	N
130	20231206	160322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7490	50	2	0.67	3232171320	434880	18.34	7510	7550	7300	9670	5210	7440	7432.09	3.53	0	40490	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3721	7.88	0.72	12	0.88	951.00	10451.00	9770	20230206	-23.34	7080	20231024	5.79	9770	-23.34	20230206	7080	5.79	20231024	9770	-23.34	20230206	7080	5.79	20231024	1.94	N	025860	1000	496 억	1752521	N	N	25	N	N
131	20231206	150329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7480	40	2	0.54	2966759960	399410	16.85	7510	7550	7300	9670	5210	7440	7427.86	3.53	0	39838	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3716	7.87	0.72	12	0.80	951.00	10451.00	9770	20230206	-23.44	7080	20231024	5.65	9770	-23.44	20230206	7080	5.65	20231024	9770	-23.44	20230206	7080	5.65	20231024	1.94	N	025860	1000	496 억	1752521	N	N	0	N	N
132	20231206	140328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	10	2	0.13	2633802100	354878	14.97	7510	7550	7300	9670	5210	7440	7421.71	3.53	0	31784	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3701	7.83	0.71	12	0.71	951.00	10451.00	9770	20230206	-23.75	7080	20231024	5.23	9770	-23.75	20230206	7080	5.23	20231024	9770	-23.75	20230206	7080	5.23	20231024	1.94	N	025860	1000	496 억	1752521	N	N	0	N	N
133	20231206	130326	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	10	2	0.13	2420823990	326369	13.77	7510	7550	7300	9670	5210	7440	7417.44	3.53	0	25465	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3701	7.83	0.71	12	0.66	951.00	10451.00	9770	20230206	-23.75	7080	20231024	5.23	9770	-23.75	20230206	7080	5.23	20231024	9770	-23.75	20230206	7080	5.23	20231024	1.94	N	025860	1000	496 억	1752521	N	N	0	N	N
134	20231206	120324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	30	2	0.40	2186303190	294970	12.44	7510	7550	7300	9670	5210	7440	7411.95	3.53	0	20943	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3711	7.85	0.71	12	0.59	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	1.94	N	025860	1000	496 억	1752521	N	N	0	N	N
135	20231206	110329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	0	3	0.00	1830250780	247289	10.43	7510	7550	7300	9670	5210	7440	7401.26	3.53	0	12502	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3696	7.82	0.71	12	0.50	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	1.94	N	025860	1000	496 억	1752521	N	N	0	N	N
136	20231206	100326	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7370	-70	5	-0.94	1359248130	183856	7.76	7510	7550	7300	9670	5210	7440	7393.00	3.53	0	16937	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3661	7.75	0.71	12	0.37	951.00	10451.00	9770	20230206	-24.56	7080	20231024	4.10	9770	-24.56	20230206	7080	4.10	20231024	9770	-24.56	20230206	7080	4.10	20231024	1.94	N	025860	1000	496 억	1752521	N	N	0	N	N
137	20231206	090326	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	30	2	0.40	292753570	39007	1.65	7510	7550	7450	9670	5210	7440	7505.16	3.53	0	-2083	8126	7782	7576	7232	7026	7680	7130	497	2230	1000	5650	10	1	49678843	3711	7.85	0.71	12	0.08	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	1.94	N	025860	1000	496 억	1752521	N	N	0	N	N
138	20231205	160327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	180	2	2.48	18062885870	2357572	210.91	7660	7920	7370	9430	5090	7260	7662.03	3.69	0	-72838	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3696	7.82	0.71	12	4.75	951.00	10451.00	9770	20230206	-23.85	7080	20231024	5.08	9770	-23.85	20230206	7080	5.08	20231024	9770	-23.85	20230206	7080	5.08	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
139	20231205	150326	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	130	2	1.79	17781257600	2319677	207.52	7660	7920	7370	9430	5090	7260	7665.40	3.69	0	-71450	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3671	7.77	0.71	12	4.67	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
140	20231205	140327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	210	2	2.89	17036200550	2219251	198.53	7660	7920	7370	9430	5090	7260	7676.55	3.69	0	-69873	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3711	7.85	0.71	12	4.47	951.00	10451.00	9770	20230206	-23.54	7080	20231024	5.51	9770	-23.54	20230206	7080	5.51	20231024	9770	-23.54	20230206	7080	5.51	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
141	20231205	130328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7500	240	2	3.31	16714847790	2176237	194.68	7660	7920	7370	9430	5090	7260	7680.62	3.69	0	-69716	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3726	7.89	0.72	12	4.38	951.00	10451.00	9770	20230206	-23.23	7080	20231024	5.93	9770	-23.23	20230206	7080	5.93	20231024	9770	-23.23	20230206	7080	5.93	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
142	20231205	120324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7460	200	2	2.75	16022628770	2084077	186.44	7660	7920	7370	9430	5090	7260	7688.12	3.69	0	-65212	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3706	7.84	0.71	12	4.20	951.00	10451.00	9770	20230206	-23.64	7080	20231024	5.37	9770	-23.64	20230206	7080	5.37	20231024	9770	-23.64	20230206	7080	5.37	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
143	20231205	110324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7460	200	2	2.75	15166281190	1968619	176.11	7660	7920	7440	9430	5090	7260	7704.02	3.69	0	-63965	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3706	7.84	0.71	12	3.96	951.00	10451.00	9770	20230206	-23.64	7080	20231024	5.37	9770	-23.64	20230206	7080	5.37	20231024	9770	-23.64	20230206	7080	5.37	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
144	20231205	100325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	190	2	2.62	14145233170	1832397	163.93	7660	7920	7440	9430	5090	7260	7719.52	3.69	0	-66851	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3701	7.83	0.71	12	3.69	951.00	10451.00	9770	20230206	-23.75	7080	20231024	5.23	9770	-23.75	20230206	7080	5.23	20231024	9770	-23.75	20230206	7080	5.23	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
145	20231205	090323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7850	590	2	8.13	5046167370	649365	58.09	7660	7920	7650	9430	5090	7260	7770.93	3.69	0	43063	7806	7532	7386	7112	6966	7460	7040	497	2170	1000	5510	10	1	49678843	3900	8.25	0.75	12	1.31	951.00	10451.00	9770	20230206	-19.65	7080	20231024	10.88	9770	-19.65	20230206	7080	10.88	20231024	9770	-19.65	20230206	7080	10.88	20231024	1.84	N	025860	1000	496 억	1831754	N	N	5	N	N
146	20231204	160325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7260	140	2	1.97	7654945070	1030523	664.21	7600	7660	7240	9250	4990	7120	7428.26	4.40	0	-358767	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3607	7.63	0.69	12	2.07	951.00	10451.00	9770	20230206	-25.69	7080	20231024	2.54	9770	-25.69	20230206	7080	2.54	20231024	9770	-25.69	20230206	7080	2.54	20231024	1.83	N	025860	1000	496 억	2188340	N	N	5	N	N
147	20231204	150327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7270	150	2	2.11	7471005540	1005162	647.86	7600	7660	7250	9250	4990	7120	7432.64	4.40	0	-357510	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3612	7.64	0.70	12	2.02	951.00	10451.00	9770	20230206	-25.59	7080	20231024	2.68	9770	-25.59	20230206	7080	2.68	20231024	9770	-25.59	20230206	7080	2.68	20231024	1.83	N	025860	1000	496 억	2188340	N	N	0	N	N
148	20231204	140324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7300	180	2	2.53	7100870730	954229	615.04	7600	7660	7260	9250	4990	7120	7441.47	4.40	0	-355470	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3627	7.68	0.70	12	1.92	951.00	10451.00	9770	20230206	-25.28	7080	20231024	3.11	9770	-25.28	20230206	7080	3.11	20231024	9770	-25.28	20230206	7080	3.11	20231024	1.83	N	025860	1000	496 억	2188340	N	N	0	N	N
149	20231204	130323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7300	180	2	2.53	6478118260	868916	560.05	7600	7660	7260	9250	4990	7120	7455.40	4.40	0	-340482	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3627	7.68	0.70	12	1.75	951.00	10451.00	9770	20230206	-25.28	7080	20231024	3.11	9770	-25.28	20230206	7080	3.11	20231024	9770	-25.28	20230206	7080	3.11	20231024	1.83	N	025860	1000	496 억	2188340	N	N	0	N	N
150	20231204	120324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7350	230	2	3.23	6287987530	842911	543.29	7600	7660	7260	9250	4990	7120	7459.85	4.40	0	-334361	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3651	7.73	0.70	12	1.70	951.00	10451.00	9770	20230206	-24.77	7080	20231024	3.81	9770	-24.77	20230206	7080	3.81	20231024	9770	-24.77	20230206	7080	3.81	20231024	1.83	N	025860	1000	496 억	2188340	N	N	0	N	N
151	20231204	110324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	260	2	3.65	5973460960	800139	515.72	7600	7660	7260	9250	4990	7120	7465.53	4.40	0	-321919	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3666	7.76	0.71	12	1.61	951.00	10451.00	9770	20230206	-24.46	7080	20231024	4.24	9770	-24.46	20230206	7080	4.24	20231024	9770	-24.46	20230206	7080	4.24	20231024	1.83	N	025860	1000	496 억	2188340	N	N	0	N	N
152	20231204	100324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7300	180	2	2.53	5423850320	725181	467.41	7600	7660	7260	9250	4990	7120	7479.31	4.40	0	-302049	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3627	7.68	0.70	12	1.46	951.00	10451.00	9770	20230206	-25.28	7080	20231024	3.11	9770	-25.28	20230206	7080	3.11	20231024	9770	-25.28	20230206	7080	3.11	20231024	1.83	N	025860	1000	496 억	2188340	N	N	0	N	N
153	20231204	090323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7560	440	2	6.18	2617128550	344839	222.26	7600	7660	7500	9250	4990	7120	7589.42	4.40	0	-153193	7220	7170	7140	7090	7060	7155	7075	497	2130	1000	5410	10	1	49678843	3756	7.95	0.72	12	0.69	951.00	10451.00	9770	20230206	-22.62	7080	20231024	6.78	9770	-22.62	20230206	7080	6.78	20231024	9770	-22.62	20230206	7080	6.78	20231024	1.83	N	025860	1000	496 억	2188340	N	N	0	N	N
154	20231201	160323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7120	-10	5	-0.14	1106857650	155076	35.50	7140	7190	7110	9260	5000	7130	7137.52	4.62	0	-106762	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3537	7.49	0.68	12	0.31	951.00	10451.00	9770	20230206	-27.12	7080	20231024	0.56	9770	-27.12	20230206	7080	0.56	20231024	9770	-27.12	20230206	7080	0.56	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N
155	20231201	150323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7130	0	3	0.00	903588880	126538	28.97	7140	7190	7110	9260	5000	7130	7140.85	4.62	0	-85779	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3542	7.50	0.68	12	0.25	951.00	10451.00	9770	20230206	-27.02	7080	20231024	0.71	9770	-27.02	20230206	7080	0.71	20231024	9770	-27.02	20230206	7080	0.71	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N
156	20231201	140323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7140	10	2	0.14	551255080	77238	17.68	7140	7190	7110	9260	5000	7130	7137.10	4.62	0	-48988	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3547	7.51	0.68	12	0.16	951.00	10451.00	9770	20230206	-26.92	7080	20231024	0.85	9770	-26.92	20230206	7080	0.85	20231024	9770	-26.92	20230206	7080	0.85	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N
157	20231201	130322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7150	20	2	0.28	414684910	58104	13.30	7140	7190	7110	9260	5000	7130	7136.94	4.62	0	-36059	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3552	7.52	0.68	12	0.12	951.00	10451.00	9770	20230206	-26.82	7080	20231024	0.99	9770	-26.82	20230206	7080	0.99	20231024	9770	-26.82	20230206	7080	0.99	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N
158	20231201	120325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7140	10	2	0.14	388312950	54407	12.46	7140	7190	7110	9260	5000	7130	7137.19	4.62	0	-33609	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3547	7.51	0.68	12	0.11	951.00	10451.00	9770	20230206	-26.92	7080	20231024	0.85	9770	-26.92	20230206	7080	0.85	20231024	9770	-26.92	20230206	7080	0.85	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N
159	20231201	110323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7130	0	3	0.00	298919290	41877	9.59	7140	7190	7110	9260	5000	7130	7138.03	4.62	0	-28370	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3542	7.50	0.68	12	0.08	951.00	10451.00	9770	20230206	-27.02	7080	20231024	0.71	9770	-27.02	20230206	7080	0.71	20231024	9770	-27.02	20230206	7080	0.71	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N
160	20231201	100325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7140	10	2	0.14	250589930	35103	8.04	7140	7190	7110	9260	5000	7130	7138.70	4.62	0	-25867	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3547	7.51	0.68	12	0.07	951.00	10451.00	9770	20230206	-26.92	7080	20231024	0.85	9770	-26.92	20230206	7080	0.85	20231024	9770	-26.92	20230206	7080	0.85	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N
161	20231201	090320	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7170	40	2	0.56	19762400	2767	0.63	7140	7190	7140	9260	5000	7130	7142.18	4.62	0	-974	7330	7230	7180	7080	7030	7205	7055	497	2130	1000	5410	10	1	49678843	3562	7.54	0.69	12	0.01	951.00	10451.00	9770	20230206	-26.61	7080	20231024	1.27	9770	-26.61	20230206	7080	1.27	20231024	9770	-26.61	20230206	7080	1.27	20231024	1.83	N	025860	1000	496 억	2295102	N	N	9	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History