KissMeData/003830/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160156	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
3	20231229	150156	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
4	20231229	140155	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
5	20231229	130156	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
6	20231229	120155	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
7	20231229	110151	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
8	20231229	100152	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
9	20231229	090152	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	-4	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
10	20231228	160151	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	16888900	161	383.33	105100	105800	104400	136600	73600	105100	104900.00	0.26	0	-5	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
11	20231228	150152	57	100.00	KOSPI	화학	N	N	N	N	N	105800	700	2	0.67	16571800	158	376.19	105100	105800	104400	136600	73600	105100	104884.81	0.26	0	-4	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1405	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.43	97000	20230918	9.07	140000	-24.43	20230130	97000	9.07	20230918	140000	-24.43	20230130	97000	9.07	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
12	20231228	140151	57	100.00	KOSPI	화학	N	N	N	N	N	105100	0	3	0.00	15409800	147	350.00	105100	105700	104400	136600	73600	105100	104828.57	0.26	0	-4	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1396	4.17	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.93	97000	20230918	8.35	140000	-24.93	20230130	97000	8.35	20230918	140000	-24.93	20230130	97000	8.35	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
13	20231228	130151	57	100.00	KOSPI	화학	N	N	N	N	N	104600	-500	5	-0.48	13833300	132	314.29	105100	105700	104400	136600	73600	105100	104797.73	0.26	0	-4	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1389	4.15	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.29	97000	20230918	7.84	140000	-25.29	20230130	97000	7.84	20230918	140000	-25.29	20230130	97000	7.84	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
14	20231228	120152	57	100.00	KOSPI	화학	N	N	N	N	N	105700	600	2	0.57	10574000	101	240.48	105100	105700	104400	136600	73600	105100	104693.07	0.26	0	-3	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1404	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.50	97000	20230918	8.97	140000	-24.50	20230130	97000	8.97	20230918	140000	-24.50	20230130	97000	8.97	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
15	20231228	110151	57	100.00	KOSPI	화학	N	N	N	N	N	105100	0	3	0.00	5748300	55	130.95	105100	105100	104400	136600	73600	105100	104514.55	0.26	0	-1	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1396	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.93	97000	20230918	8.35	140000	-24.93	20230130	97000	8.35	20230918	140000	-24.93	20230130	97000	8.35	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
16	20231228	100151	57	100.00	KOSPI	화학	N	N	N	N	N	104600	-500	5	-0.48	2928100	28	66.67	105100	105100	104500	136600	73600	105100	104575.00	0.26	0	0	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1389	4.15	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.29	97000	20230918	7.84	140000	-25.29	20230130	97000	7.84	20230918	140000	-25.29	20230130	97000	7.84	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
17	20231228	090150	57	100.00	KOSPI	화학	N	N	N	N	N	105100	0	3	0.00	0	0	0.00	0	0	0	136600	73600	105100	0.00	0.26	0	0	105833	105466	105233	104866	104633	105650	105050	66	31500	5000	75670	100	1	1328000	1396	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.93	97000	20230918	8.35	140000	-24.93	20230130	97000	8.35	20230918	140000	-24.93	20230130	97000	8.35	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
18	20231227	160151	57	100.00	KOSPI	화학	N	N	N	N	N	105100	-300	5	-0.28	4417000	42	8.94	105000	105600	105000	137000	73800	105400	105166.67	0.26	0	5	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1396	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.93	97000	20230918	8.35	140000	-24.93	20230130	97000	8.35	20230918	140000	-24.93	20230130	97000	8.35	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
19	20231227	150152	57	100.00	KOSPI	화학	N	N	N	N	N	105500	100	2	0.09	3576400	34	7.23	105000	105600	105000	137000	73800	105400	105188.24	0.26	0	4	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1401	4.19	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.64	97000	20230918	8.76	140000	-24.64	20230130	97000	8.76	20230918	140000	-24.64	20230130	97000	8.76	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
20	20231227	140151	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-400	5	-0.38	2840900	27	5.74	105000	105600	105000	137000	73800	105400	105218.52	0.26	0	4	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1394	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.00	97000	20230918	8.25	140000	-25.00	20230130	97000	8.25	20230918	140000	-25.00	20230130	97000	8.25	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
21	20231227	130150	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-400	5	-0.38	2840900	27	5.74	105000	105600	105000	137000	73800	105400	105218.52	0.26	0	4	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1394	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.00	97000	20230918	8.25	140000	-25.00	20230130	97000	8.25	20230918	140000	-25.00	20230130	97000	8.25	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
22	20231227	120151	57	100.00	KOSPI	화학	N	N	N	N	N	105600	200	2	0.19	1683800	16	3.40	105000	105600	105000	137000	73800	105400	105237.50	0.26	0	4	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1402	4.19	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.57	97000	20230918	8.87	140000	-24.57	20230130	97000	8.87	20230918	140000	-24.57	20230130	97000	8.87	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
23	20231227	110151	57	100.00	KOSPI	화학	N	N	N	N	N	105400	0	3	0.00	1262000	12	2.55	105000	105400	105000	137000	73800	105400	105166.67	0.26	0	2	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1400	4.19	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.71	97000	20230918	8.66	140000	-24.71	20230130	97000	8.66	20230918	140000	-24.71	20230130	97000	8.66	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
24	20231227	100151	57	100.00	KOSPI	화학	N	N	N	N	N	105200	-200	5	-0.19	945800	9	1.91	105000	105200	105000	137000	73800	105400	105088.89	0.26	0	0	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1397	4.18	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.86	97000	20230918	8.45	140000	-24.86	20230130	97000	8.45	20230918	140000	-24.86	20230130	97000	8.45	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
25	20231227	090152	57	100.00	KOSPI	화학	N	N	N	N	N	105400	0	3	0.00	0	0	0.00	0	0	0	137000	73800	105400	0.00	0.26	0	0	106400	105900	105200	104700	104000	105550	104350	66	31600	5000	75880	100	1	1328000	1400	4.19	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.71	97000	20230918	8.66	140000	-24.71	20230130	97000	8.66	20230918	140000	-24.71	20230130	97000	8.66	20230918	0.03	N	003830	5000	66 억	3448	N	N	0	N	N
26	20231226	160152	57	100.00	KOSPI	화학	N	N	N	N	N	105400	-400	5	-0.38	47239800	450	129.68	105500	105700	104500	137500	74100	105800	104977.33	0.26	0	0	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1400	4.19	0.19	12	0.03	25180.00	545991.00	140000	20230130	-24.71	97000	20230918	8.66	140000	-24.71	20230130	97000	8.66	20230918	140000	-24.71	20230130	97000	8.66	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
27	20231226	150151	57	100.00	KOSPI	화학	N	N	N	N	N	104700	-1100	5	-1.04	25324200	241	69.45	105500	105700	104500	137500	74100	105800	105079.67	0.26	0	0	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1390	4.16	0.19	12	0.02	25180.00	545991.00	140000	20230130	-25.21	97000	20230918	7.94	140000	-25.21	20230130	97000	7.94	20230918	140000	-25.21	20230130	97000	7.94	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
28	20231226	140152	57	100.00	KOSPI	화학	N	N	N	N	N	105600	-200	5	-0.19	19135100	182	52.45	105500	105700	104500	137500	74100	105800	105137.91	0.26	0	0	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1402	4.19	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.57	97000	20230918	8.87	140000	-24.57	20230130	97000	8.87	20230918	140000	-24.57	20230130	97000	8.87	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
29	20231226	130151	57	100.00	KOSPI	화학	N	N	N	N	N	105500	-300	5	-0.28	16387600	156	44.96	105500	105600	104500	137500	74100	105800	105048.72	0.26	0	0	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1401	4.19	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.64	97000	20230918	8.76	140000	-24.64	20230130	97000	8.76	20230918	140000	-24.64	20230130	97000	8.76	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
30	20231226	120152	57	100.00	KOSPI	화학	N	N	N	N	N	104500	-1300	5	-1.23	12398000	118	34.01	105500	105600	104500	137500	74100	105800	105067.80	0.26	0	0	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1388	4.15	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.36	97000	20230918	7.73	140000	-25.36	20230130	97000	7.73	20230918	140000	-25.36	20230130	97000	7.73	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
31	20231226	110152	57	100.00	KOSPI	화학	N	N	N	N	N	104800	-1000	5	-0.95	10829400	103	29.68	105500	105600	104800	137500	74100	105800	105139.81	0.26	0	0	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1392	4.16	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.14	97000	20230918	8.04	140000	-25.14	20230130	97000	8.04	20230918	140000	-25.14	20230130	97000	8.04	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
32	20231226	100152	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-800	5	-0.76	9466600	90	25.94	105500	105600	104800	137500	74100	105800	105184.44	0.26	0	-1	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1394	4.17	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.00	97000	20230918	8.25	140000	-25.00	20230130	97000	8.25	20230918	140000	-25.00	20230130	97000	8.25	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
33	20231226	090152	57	100.00	KOSPI	화학	N	N	N	N	N	105800	0	3	0.00	0	0	0.00	0	0	0	137500	74100	105800	0.00	0.26	0	0	106733	106266	105433	104966	104133	106500	105200	66	31700	5000	76170	100	1	1328000	1405	4.20	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.43	97000	20230918	9.07	140000	-24.43	20230130	97000	9.07	20230918	140000	-24.43	20230130	97000	9.07	20230918	0.03	N	003830	5000	66 억	3450	N	N	0	N	N
34	20231222	160150	57	100.00	KOSPI	화학	N	N	N	N	N	105800	1000	2	0.95	36589600	347	71.69	104800	105900	104600	136200	73400	104800	105445.53	0.26	0	4	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1405	4.20	0.19	12	0.03	25180.00	545991.00	140000	20230130	-24.43	97000	20230918	9.07	140000	-24.43	20230130	97000	9.07	20230918	140000	-24.43	20230130	97000	9.07	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
35	20231222	150151	57	100.00	KOSPI	화학	N	N	N	N	N	105800	1000	2	0.95	33628200	319	65.91	104800	105900	104600	136200	73400	104800	105417.55	0.26	0	5	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1405	4.20	0.19	12	0.02	25180.00	545991.00	140000	20230130	-24.43	97000	20230918	9.07	140000	-24.43	20230130	97000	9.07	20230918	140000	-24.43	20230130	97000	9.07	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
36	20231222	140149	57	100.00	KOSPI	화학	N	N	N	N	N	105900	1100	2	1.05	31088600	295	60.95	104800	105900	104600	136200	73400	104800	105385.08	0.26	0	5	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1406	4.21	0.19	12	0.02	25180.00	545991.00	140000	20230130	-24.36	97000	20230918	9.18	140000	-24.36	20230130	97000	9.18	20230918	140000	-24.36	20230130	97000	9.18	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
37	20231222	130148	57	100.00	KOSPI	화학	N	N	N	N	N	105500	700	2	0.67	30770900	292	60.33	104800	105900	104600	136200	73400	104800	105379.79	0.26	0	5	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1401	4.19	0.19	12	0.02	25180.00	545991.00	140000	20230130	-24.64	97000	20230918	8.76	140000	-24.64	20230130	97000	8.76	20230918	140000	-24.64	20230130	97000	8.76	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
38	20231222	120149	57	100.00	KOSPI	화학	N	N	N	N	N	105500	700	2	0.67	25696200	244	50.41	104800	105500	104600	136200	73400	104800	105312.30	0.26	0	3	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1401	4.19	0.19	12	0.02	25180.00	545991.00	140000	20230130	-24.64	97000	20230918	8.76	140000	-24.64	20230130	97000	8.76	20230918	140000	-24.64	20230130	97000	8.76	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
39	20231222	110150	57	100.00	KOSPI	화학	N	N	N	N	N	105500	700	2	0.67	14519000	138	28.51	104800	105500	104600	136200	73400	104800	105210.14	0.26	0	2	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1401	4.19	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.64	97000	20230918	8.76	140000	-24.64	20230130	97000	8.76	20230918	140000	-24.64	20230130	97000	8.76	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
40	20231222	100149	57	100.00	KOSPI	화학	N	N	N	N	N	104700	-100	5	-0.10	3248600	31	6.40	104800	105100	104600	136200	73400	104800	104793.55	0.26	0	1	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1390	4.16	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.21	97000	20230918	7.94	140000	-25.21	20230130	97000	7.94	20230918	140000	-25.21	20230130	97000	7.94	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
41	20231222	090149	57	100.00	KOSPI	화학	N	N	N	N	N	104800	0	3	0.00	0	0	0.00	0	0	0	136200	73400	104800	0.00	0.26	0	0	105333	105066	104533	104266	103733	105200	104400	66	31400	5000	75450	100	1	1328000	1392	4.16	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.14	97000	20230918	8.04	140000	-25.14	20230130	97000	8.04	20230918	140000	-25.14	20230130	97000	8.04	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
42	20231221	160149	57	100.00	KOSPI	화학	N	N	N	N	N	104800	500	2	0.48	50399300	484	50.26	104600	104800	104000	135500	73100	104300	104130.79	0.26	0	130	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1392	4.16	0.19	12	0.04	25180.00	545991.00	140000	20230130	-25.14	97000	20230918	8.04	140000	-25.14	20230130	97000	8.04	20230918	140000	-25.14	20230130	97000	8.04	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
43	20231221	150150	57	100.00	KOSPI	화학	N	N	N	N	N	104200	-100	5	-0.10	48304000	464	48.18	104600	104800	104000	135500	73100	104300	104103.45	0.26	0	131	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1384	4.14	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.57	97000	20230918	7.42	140000	-25.57	20230130	97000	7.42	20230918	140000	-25.57	20230130	97000	7.42	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
44	20231221	140148	57	100.00	KOSPI	화학	N	N	N	N	N	104700	400	2	0.38	47990200	461	47.87	104600	104800	104000	135500	73100	104300	104100.22	0.26	0	130	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1390	4.16	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.21	97000	20230918	7.94	140000	-25.21	20230130	97000	7.94	20230918	140000	-25.21	20230130	97000	7.94	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
45	20231221	130148	57	100.00	KOSPI	화학	N	N	N	N	N	104700	400	2	0.38	47990200	461	47.87	104600	104800	104000	135500	73100	104300	104100.22	0.26	0	130	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1390	4.16	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.21	97000	20230918	7.94	140000	-25.21	20230130	97000	7.94	20230918	140000	-25.21	20230130	97000	7.94	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
46	20231221	120150	57	100.00	KOSPI	화학	N	N	N	N	N	104300	0	3	0.00	46418600	446	46.31	104600	104800	104000	135500	73100	104300	104077.58	0.26	0	118	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1385	4.14	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
47	20231221	110150	57	100.00	KOSPI	화학	N	N	N	N	N	104300	0	3	0.00	2611800	25	2.60	104600	104800	104300	135500	73100	104300	104472.00	0.26	0	5	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1385	4.14	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
48	20231221	100148	57	100.00	KOSPI	화학	N	N	N	N	N	104400	100	2	0.10	2194600	21	2.18	104600	104800	104300	135500	73100	104300	104504.76	0.26	0	5	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1386	4.15	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.43	97000	20230918	7.63	140000	-25.43	20230130	97000	7.63	20230918	140000	-25.43	20230130	97000	7.63	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
49	20231221	090149	57	100.00	KOSPI	화학	N	N	N	N	N	104300	0	3	0.00	0	0	0.00	0	0	0	135500	73100	104300	0.00	0.26	0	0	105633	104966	103933	103266	102233	105300	103600	66	31200	5000	75090	100	1	1328000	1385	4.14	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
50	20231220	160150	57	100.00	KOSPI	화학	N	N	N	N	N	104300	800	2	0.77	100239500	963	411.54	104000	104600	102900	134500	72500	103500	104090.86	0.26	0	8	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1385	4.14	0.19	12	0.07	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
51	20231220	150154	57	100.00	KOSPI	화학	N	N	N	N	N	104500	1000	2	0.97	96795000	930	397.44	104000	104500	102900	134500	72500	103500	104080.65	0.26	0	5	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1388	4.15	0.19	12	0.07	25180.00	545991.00	140000	20230130	-25.36	97000	20230918	7.73	140000	-25.36	20230130	97000	7.73	20230918	140000	-25.36	20230130	97000	7.73	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
52	20231220	140156	57	100.00	KOSPI	화학	N	N	N	N	N	104200	700	2	0.68	63759400	613	261.97	104000	104400	102900	134500	72500	103500	104012.07	0.26	0	2	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1384	4.14	0.19	12	0.05	25180.00	545991.00	140000	20230130	-25.57	97000	20230918	7.42	140000	-25.57	20230130	97000	7.42	20230918	140000	-25.57	20230130	97000	7.42	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
53	20231220	130156	57	100.00	KOSPI	화학	N	N	N	N	N	104200	700	2	0.68	61571200	592	252.99	104000	104400	102900	134500	72500	103500	104005.41	0.26	0	1	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1384	4.14	0.19	12	0.04	25180.00	545991.00	140000	20230130	-25.57	97000	20230918	7.42	140000	-25.57	20230130	97000	7.42	20230918	140000	-25.57	20230130	97000	7.42	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
54	20231220	120148	57	100.00	KOSPI	화학	N	N	N	N	N	104400	900	2	0.87	60633900	583	249.15	104000	104400	102900	134500	72500	103500	104003.26	0.26	0	0	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1386	4.15	0.19	12	0.04	25180.00	545991.00	140000	20230130	-25.43	97000	20230918	7.63	140000	-25.43	20230130	97000	7.63	20230918	140000	-25.43	20230130	97000	7.63	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
55	20231220	110150	57	100.00	KOSPI	화학	N	N	N	N	N	104000	500	2	0.48	56569500	544	232.48	104000	104000	102900	134500	72500	103500	103988.05	0.26	0	0	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1381	4.13	0.19	12	0.04	25180.00	545991.00	140000	20230130	-25.71	97000	20230918	7.22	140000	-25.71	20230130	97000	7.22	20230918	140000	-25.71	20230130	97000	7.22	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
56	20231220	100148	57	100.00	KOSPI	화학	N	N	N	N	N	104000	500	2	0.48	722500	7	2.99	104000	104000	102900	134500	72500	103500	103214.29	0.26	0	0	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1381	4.13	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.71	97000	20230918	7.22	140000	-25.71	20230130	97000	7.22	20230918	140000	-25.71	20230130	97000	7.22	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
57	20231220	090149	57	100.00	KOSPI	화학	N	N	N	N	N	103500	0	3	0.00	0	0	0.00	0	0	0	134500	72500	103500	0.00	0.26	0	0	104366	103932	103166	102732	101966	104150	102950	66	31000	5000	74520	100	1	1328000	1374	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.07	97000	20230918	6.70	140000	-26.07	20230130	97000	6.70	20230918	140000	-26.07	20230130	97000	6.70	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
58	20231219	160149	57	100.00	KOSPI	화학	N	N	N	N	N	103500	300	2	0.29	24101700	234	92.49	103200	103600	102400	134100	72300	103200	102998.72	0.26	0	-63	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1374	4.11	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.07	97000	20230918	6.70	140000	-26.07	20230130	97000	6.70	20230918	140000	-26.07	20230130	97000	6.70	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
59	20231219	150149	57	100.00	KOSPI	화학	N	N	N	N	N	102500	-700	5	-0.68	20792900	202	79.84	103200	103600	102400	134100	72300	103200	102935.15	0.26	0	-57	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1361	4.07	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.79	97000	20230918	5.67	140000	-26.79	20230130	97000	5.67	20230918	140000	-26.79	20230130	97000	5.67	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
60	20231219	140149	57	100.00	KOSPI	화학	N	N	N	N	N	102600	-600	5	-0.58	13305800	129	50.99	103200	103600	102600	134100	72300	103200	103145.74	0.26	0	-25	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1363	4.07	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.71	97000	20230918	5.77	140000	-26.71	20230130	97000	5.77	20230918	140000	-26.71	20230130	97000	5.77	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
61	20231219	130150	57	100.00	KOSPI	화학	N	N	N	N	N	103600	400	2	0.39	5901700	57	22.53	103200	103600	103100	134100	72300	103200	103538.60	0.26	0	-2	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1376	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.00	97000	20230918	6.80	140000	-26.00	20230130	97000	6.80	20230918	140000	-26.00	20230130	97000	6.80	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
62	20231219	120150	57	100.00	KOSPI	화학	N	N	N	N	N	103200	0	3	0.00	826100	8	3.16	103200	103600	103100	134100	72300	103200	103262.50	0.26	0	-2	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1370	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.29	97000	20230918	6.39	140000	-26.29	20230130	97000	6.39	20230918	140000	-26.29	20230130	97000	6.39	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
63	20231219	110149	57	100.00	KOSPI	화학	N	N	N	N	N	103200	0	3	0.00	826100	8	3.16	103200	103600	103100	134100	72300	103200	103262.50	0.26	0	-2	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1370	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.29	97000	20230918	6.39	140000	-26.29	20230130	97000	6.39	20230918	140000	-26.29	20230130	97000	6.39	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
64	20231219	100148	57	100.00	KOSPI	화학	N	N	N	N	N	103100	-100	5	-0.10	309500	3	1.19	103200	103200	103100	134100	72300	103200	103166.67	0.26	0	0	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1369	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.36	97000	20230918	6.29	140000	-26.36	20230130	97000	6.29	20230918	140000	-26.36	20230130	97000	6.29	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
65	20231219	090148	57	100.00	KOSPI	화학	N	N	N	N	N	103200	0	3	0.00	0	0	0.00	0	0	0	134100	72300	103200	0.00	0.26	0	0	104466	103832	102866	102232	101266	104150	102550	66	30900	5000	74300	100	1	1328000	1370	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.29	97000	20230918	6.39	140000	-26.29	20230130	97000	6.39	20230918	140000	-26.29	20230130	97000	6.39	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
66	20231218	160149	57	100.00	KOSPI	화학	N	N	N	N	N	103200	200	2	0.19	25936700	253	141.34	102200	103500	101900	133900	72100	103000	102516.60	0.26	0	-52	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1370	4.10	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.29	97000	20230918	6.39	140000	-26.29	20230130	97000	6.39	20230918	140000	-26.29	20230130	97000	6.39	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
67	20231218	150148	57	100.00	KOSPI	화학	N	N	N	N	N	102400	-600	5	-0.58	22234700	217	121.23	102200	103500	101900	133900	72100	103000	102464.06	0.26	0	-49	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1360	4.07	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.86	97000	20230918	5.57	140000	-26.86	20230130	97000	5.57	20230918	140000	-26.86	20230130	97000	5.57	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
68	20231218	140149	57	100.00	KOSPI	화학	N	N	N	N	N	103400	400	2	0.39	17315600	169	94.41	102200	103500	101900	133900	72100	103000	102459.17	0.26	0	-41	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1373	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
69	20231218	130148	57	100.00	KOSPI	화학	N	N	N	N	N	102000	-1000	5	-0.97	12883500	126	70.39	102200	103500	101900	133900	72100	103000	102250.00	0.26	0	-31	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1355	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.14	97000	20230918	5.15	140000	-27.14	20230130	97000	5.15	20230918	140000	-27.14	20230130	97000	5.15	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
70	20231218	120148	57	100.00	KOSPI	화학	N	N	N	N	N	102000	-1000	5	-0.97	11965200	117	65.36	102200	103500	101900	133900	72100	103000	102266.67	0.26	0	-22	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1355	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.14	97000	20230918	5.15	140000	-27.14	20230130	97000	5.15	20230918	140000	-27.14	20230130	97000	5.15	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
71	20231218	110148	57	100.00	KOSPI	화학	N	N	N	N	N	102600	-400	5	-0.39	10944900	107	59.78	102200	103500	101900	133900	72100	103000	102288.79	0.26	0	-12	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1363	4.07	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.71	97000	20230918	5.77	140000	-26.71	20230130	97000	5.77	20230918	140000	-26.71	20230130	97000	5.77	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
72	20231218	100148	57	100.00	KOSPI	화학	N	N	N	N	N	102100	-900	5	-0.87	1224600	12	6.70	102200	102200	101900	133900	72100	103000	102050.00	0.26	0	-2	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1356	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.07	97000	20230918	5.26	140000	-27.07	20230130	97000	5.26	20230918	140000	-27.07	20230130	97000	5.26	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
73	20231218	090146	57	100.00	KOSPI	화학	N	N	N	N	N	103000	0	3	0.00	0	0	0.00	0	0	0	133900	72100	103000	0.00	0.26	0	0	103733	103366	102633	102266	101533	103550	102450	66	30900	5000	74160	100	1	1328000	1368	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.43	97000	20230918	6.19	140000	-26.43	20230130	97000	6.19	20230918	140000	-26.43	20230130	97000	6.19	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
74	20231215	160147	57	100.00	KOSPI	화학	N	N	N	N	N	103000	600	2	0.59	18293300	179	223.75	102500	103000	101900	133100	71700	102400	102197.21	0.26	0	-32	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1368	4.09	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.43	97000	20230918	6.19	140000	-26.43	20230130	97000	6.19	20230918	140000	-26.43	20230130	97000	6.19	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
75	20231215	150149	57	100.00	KOSPI	화학	N	N	N	N	N	102800	400	2	0.39	17472200	171	213.75	102500	102800	101900	133100	71700	102400	102176.61	0.26	0	-32	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1365	4.08	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.57	97000	20230918	5.98	140000	-26.57	20230130	97000	5.98	20230918	140000	-26.57	20230130	97000	5.98	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
76	20231215	140148	57	100.00	KOSPI	화학	N	N	N	N	N	101900	-500	5	-0.49	15936100	156	195.00	102500	102500	101900	133100	71700	102400	102154.49	0.26	0	-21	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1353	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.21	97000	20230918	5.05	140000	-27.21	20230130	97000	5.05	20230918	140000	-27.21	20230130	97000	5.05	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
77	20231215	130147	57	100.00	KOSPI	화학	N	N	N	N	N	102100	-300	5	-0.29	14916800	146	182.50	102500	102500	101900	133100	71700	102400	102169.86	0.26	0	-13	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1356	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.07	97000	20230918	5.26	140000	-27.07	20230130	97000	5.26	20230918	140000	-27.07	20230130	97000	5.26	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
78	20231215	120147	57	100.00	KOSPI	화학	N	N	N	N	N	102000	-400	5	-0.39	14508900	142	177.50	102500	102500	101900	133100	71700	102400	102175.35	0.26	0	-10	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1355	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.14	97000	20230918	5.15	140000	-27.14	20230130	97000	5.15	20230918	140000	-27.14	20230130	97000	5.15	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
79	20231215	110148	57	100.00	KOSPI	화학	N	N	N	N	N	102400	0	3	0.00	2149600	21	26.25	102500	102500	102100	133100	71700	102400	102361.90	0.26	0	-5	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1360	4.07	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.86	97000	20230918	5.57	140000	-26.86	20230130	97000	5.57	20230918	140000	-26.86	20230130	97000	5.57	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
80	20231215	100148	57	100.00	KOSPI	화학	N	N	N	N	N	102500	100	2	0.10	1842400	18	22.50	102500	102500	102100	133100	71700	102400	102355.56	0.26	0	-2	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1361	4.07	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.79	97000	20230918	5.67	140000	-26.79	20230130	97000	5.67	20230918	140000	-26.79	20230130	97000	5.67	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
81	20231215	090147	57	100.00	KOSPI	화학	N	N	N	N	N	102400	0	3	0.00	0	0	0.00	0	0	0	133100	71700	102400	0.00	0.26	0	0	104400	103400	102800	101800	101200	103100	101500	66	30700	5000	73720	100	1	1328000	1360	4.07	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.86	97000	20230918	5.57	140000	-26.86	20230130	97000	5.57	20230918	140000	-26.86	20230130	97000	5.57	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
82	20231214	160147	57	100.00	KOSPI	화학	N	N	N	N	N	102400	-800	5	-0.78	8269700	80	37.56	103200	103800	102200	134100	72300	103200	103371.25	0.26	0	-6	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1360	4.07	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.86	97000	20230918	5.57	140000	-26.86	20230130	97000	5.57	20230918	140000	-26.86	20230130	97000	5.57	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
83	20231214	150150	57	100.00	KOSPI	화학	N	N	N	N	N	103700	500	2	0.48	6936000	67	31.46	103200	103800	102200	134100	72300	103200	103522.39	0.26	0	1	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1377	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
84	20231214	140152	57	100.00	KOSPI	화학	N	N	N	N	N	103700	500	2	0.48	5381200	52	24.41	103200	103800	102200	134100	72300	103200	103484.62	0.26	0	0	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1377	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
85	20231214	130151	57	100.00	KOSPI	화학	N	N	N	N	N	103700	500	2	0.48	3722000	36	16.90	103200	103800	102200	134100	72300	103200	103388.89	0.26	0	0	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1377	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
86	20231214	120152	57	100.00	KOSPI	화학	N	N	N	N	N	103700	500	2	0.48	3722000	36	16.90	103200	103800	102200	134100	72300	103200	103388.89	0.26	0	0	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1377	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
87	20231214	110150	57	100.00	KOSPI	화학	N	N	N	N	N	103700	500	2	0.48	3722000	36	16.90	103200	103800	102200	134100	72300	103200	103388.89	0.26	0	0	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1377	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
88	20231214	100147	57	100.00	KOSPI	화학	N	N	N	N	N	102300	-900	5	-0.87	3307100	32	15.02	103200	103800	102200	134100	72300	103200	103346.88	0.26	0	0	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1359	4.06	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.93	97000	20230918	5.46	140000	-26.93	20230130	97000	5.46	20230918	140000	-26.93	20230130	97000	5.46	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
89	20231214	090144	57	100.00	KOSPI	화학	N	N	N	N	N	103200	0	3	0.00	0	0	0.00	0	0	0	134100	72300	103200	0.00	0.26	0	0	105133	104166	103133	102166	101133	103650	101650	66	30900	5000	74300	100	1	1328000	1370	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.29	97000	20230918	6.39	140000	-26.29	20230130	97000	6.39	20230918	140000	-26.29	20230130	97000	6.39	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
90	20231213	160146	57	100.00	KOSPI	화학	N	N	N	N	N	103200	-1000	5	-0.96	21811300	212	184.35	103800	104100	102100	135400	73000	104200	102883.49	0.26	0	-19	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1370	4.10	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.29	97000	20230918	6.39	140000	-26.29	20230130	97000	6.39	20230918	140000	-26.29	20230130	97000	6.39	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
91	20231213	150150	57	100.00	KOSPI	화학	N	N	N	N	N	102500	-1700	5	-1.63	21295600	207	180.00	103800	104100	102100	135400	73000	104200	102877.29	0.26	0	-19	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1361	4.07	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.79	97000	20230918	5.67	140000	-26.79	20230130	97000	5.67	20230918	140000	-26.79	20230130	97000	5.67	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
92	20231213	140152	57	100.00	KOSPI	화학	N	N	N	N	N	102600	-1600	5	-1.54	19964700	194	168.70	103800	104100	102100	135400	73000	104200	102910.82	0.26	0	-21	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1363	4.07	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.71	97000	20230918	5.77	140000	-26.71	20230130	97000	5.77	20230918	140000	-26.71	20230130	97000	5.77	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
93	20231213	130148	57	100.00	KOSPI	화학	N	N	N	N	N	102400	-1800	5	-1.73	19657000	191	166.09	103800	104100	102100	135400	73000	104200	102916.23	0.26	0	-22	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1360	4.07	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.86	97000	20230918	5.57	140000	-26.86	20230130	97000	5.57	20230918	140000	-26.86	20230130	97000	5.57	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
94	20231213	120149	57	100.00	KOSPI	화학	N	N	N	N	N	103500	-700	5	-0.67	14437400	140	121.74	103800	104100	102100	135400	73000	104200	103124.29	0.26	0	-23	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1374	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.07	97000	20230918	6.70	140000	-26.07	20230130	97000	6.70	20230918	140000	-26.07	20230130	97000	6.70	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
95	20231213	110149	57	100.00	KOSPI	화학	N	N	N	N	N	103600	-600	5	-0.58	12794300	124	107.83	103800	104100	102100	135400	73000	104200	103179.84	0.26	0	-23	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1376	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.00	97000	20230918	6.80	140000	-26.00	20230130	97000	6.80	20230918	140000	-26.00	20230130	97000	6.80	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
96	20231213	100151	57	100.00	KOSPI	화학	N	N	N	N	N	104100	-100	5	-0.10	9416200	91	79.13	103800	104100	102100	135400	73000	104200	103474.73	0.26	0	0	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1382	4.13	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.64	97000	20230918	7.32	140000	-25.64	20230130	97000	7.32	20230918	140000	-25.64	20230130	97000	7.32	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
97	20231213	090150	57	100.00	KOSPI	화학	N	N	N	N	N	104200	0	3	0.00	0	0	0.00	0	0	0	135400	73000	104200	0.00	0.26	0	0	105400	104800	104100	103500	102800	104450	103150	66	31200	5000	75020	100	1	1328000	1384	4.14	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.57	97000	20230918	7.42	140000	-25.57	20230130	97000	7.42	20230918	140000	-25.57	20230130	97000	7.42	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
98	20231212	160145	57	100.00	KOSPI	화학	N	N	N	N	N	104200	100	2	0.10	11963700	115	121.05	104600	104700	103400	135300	72900	104100	104032.17	0.26	0	61	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1384	4.14	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.57	97000	20230918	7.42	140000	-25.57	20230130	97000	7.42	20230918	140000	-25.57	20230130	97000	7.42	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
99	20231212	150146	57	100.00	KOSPI	화학	N	N	N	N	N	103800	-300	5	-0.29	11442900	110	115.79	104600	104700	103400	135300	72900	104100	104026.36	0.26	0	59	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1378	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
100	20231212	140144	57	100.00	KOSPI	화학	N	N	N	N	N	104300	200	2	0.19	10087900	97	102.11	104600	104700	103400	135300	72900	104100	103998.97	0.26	0	49	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1385	4.14	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
101	20231212	130143	57	100.00	KOSPI	화학	N	N	N	N	N	104300	200	2	0.19	9149200	88	92.63	104600	104700	103400	135300	72900	104100	103968.18	0.26	0	40	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1385	4.14	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
102	20231212	120142	57	100.00	KOSPI	화학	N	N	N	N	N	104500	400	2	0.38	7690500	74	77.89	104600	104700	103400	135300	72900	104100	103925.68	0.26	0	30	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1388	4.15	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.36	97000	20230918	7.73	140000	-25.36	20230130	97000	7.73	20230918	140000	-25.36	20230130	97000	7.73	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
103	20231212	110143	57	100.00	KOSPI	화학	N	N	N	N	N	104300	200	2	0.19	6541300	63	66.32	104600	104700	103400	135300	72900	104100	103830.16	0.26	0	20	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1385	4.14	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
104	20231212	100148	57	100.00	KOSPI	화학	N	N	N	N	N	104300	200	2	0.19	2393300	23	24.21	104600	104700	103500	135300	72900	104100	104056.52	0.26	0	11	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1385	4.14	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.50	97000	20230918	7.53	140000	-25.50	20230130	97000	7.53	20230918	140000	-25.50	20230130	97000	7.53	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
105	20231212	090144	57	100.00	KOSPI	화학	N	N	N	N	N	104600	500	2	0.48	104600	1	1.05	104600	104600	104600	135300	72900	104100	104600.00	0.26	0	1	104700	104400	103800	103500	102900	104550	103650	66	31200	5000	74950	100	1	1328000	1389	4.15	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.29	97000	20230918	7.84	140000	-25.29	20230130	97000	7.84	20230918	140000	-25.29	20230130	97000	7.84	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
106	20231211	160146	57	100.00	KOSPI	화학	N	N	N	N	N	104100	400	2	0.39	9852700	95	65.52	103300	104100	103200	134800	72600	103700	103712.63	0.26	0	26	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1382	4.13	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.64	97000	20230918	7.32	140000	-25.64	20230130	97000	7.32	20230918	140000	-25.64	20230130	97000	7.32	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
107	20231211	150145	57	100.00	KOSPI	화학	N	N	N	N	N	104100	400	2	0.39	9541200	92	63.45	103300	104100	103200	134800	72600	103700	103708.70	0.26	0	25	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1382	4.13	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.64	97000	20230918	7.32	140000	-25.64	20230130	97000	7.32	20230918	140000	-25.64	20230130	97000	7.32	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
108	20231211	140146	57	100.00	KOSPI	화학	N	N	N	N	N	104000	300	2	0.29	6433700	62	42.76	103300	104100	103300	134800	72600	103700	103769.35	0.26	0	17	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1381	4.13	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.71	97000	20230918	7.22	140000	-25.71	20230130	97000	7.22	20230918	140000	-25.71	20230130	97000	7.22	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
109	20231211	130146	57	100.00	KOSPI	화학	N	N	N	N	N	104100	400	2	0.39	6225600	60	41.38	103300	104100	103300	134800	72600	103700	103760.00	0.26	0	16	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1382	4.13	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.64	97000	20230918	7.32	140000	-25.64	20230130	97000	7.32	20230918	140000	-25.64	20230130	97000	7.32	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
110	20231211	120146	57	100.00	KOSPI	화학	N	N	N	N	N	104100	400	2	0.39	6017500	58	40.00	103300	104100	103300	134800	72600	103700	103750.00	0.26	0	16	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1382	4.13	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.64	97000	20230918	7.32	140000	-25.64	20230130	97000	7.32	20230918	140000	-25.64	20230130	97000	7.32	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
111	20231211	110145	57	100.00	KOSPI	화학	N	N	N	N	N	104100	400	2	0.39	5809300	56	38.62	103300	104100	103300	134800	72600	103700	103737.50	0.26	0	15	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1382	4.13	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.64	97000	20230918	7.32	140000	-25.64	20230130	97000	7.32	20230918	140000	-25.64	20230130	97000	7.32	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
112	20231211	100146	57	100.00	KOSPI	화학	N	N	N	N	N	104100	400	2	0.39	5080800	49	33.79	103300	104100	103300	134800	72600	103700	103689.80	0.26	0	10	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1382	4.13	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.64	97000	20230918	7.32	140000	-25.64	20230130	97000	7.32	20230918	140000	-25.64	20230130	97000	7.32	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
113	20231211	090146	57	100.00	KOSPI	화학	N	N	N	N	N	103300	-400	5	-0.39	1549500	15	10.34	103300	103300	103300	134800	72600	103700	103300.00	0.26	0	0	105566	104632	102866	101932	100166	105100	102400	66	31100	5000	74660	100	1	1328000	1372	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.21	97000	20230918	6.49	140000	-26.21	20230130	97000	6.49	20230918	140000	-26.21	20230130	97000	6.49	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
114	20231208	160145	57	100.00	KOSPI	화학	N	N	N	N	N	103700	300	2	0.29	14880100	145	250.00	101100	103800	101100	134400	72400	103400	102621.38	0.26	0	46	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1377	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
115	20231208	150145	57	100.00	KOSPI	화학	N	N	N	N	N	103500	100	2	0.10	14050700	137	236.21	101100	103800	101100	134400	72400	103400	102559.85	0.26	0	45	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1374	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.07	97000	20230918	6.70	140000	-26.07	20230130	97000	6.70	20230918	140000	-26.07	20230130	97000	6.70	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
116	20231208	140145	57	100.00	KOSPI	화학	N	N	N	N	N	103700	300	2	0.29	13636100	133	229.31	101100	103800	101100	134400	72400	103400	102527.07	0.26	0	42	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1377	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
117	20231208	130144	57	100.00	KOSPI	화학	N	N	N	N	N	103500	100	2	0.10	9904400	97	167.24	101100	103600	101100	134400	72400	103400	102107.22	0.26	0	25	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1374	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.07	97000	20230918	6.70	140000	-26.07	20230130	97000	6.70	20230918	140000	-26.07	20230130	97000	6.70	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
118	20231208	120144	57	100.00	KOSPI	화학	N	N	N	N	N	102600	-800	5	-0.77	5583200	55	94.83	101100	102600	101100	134400	72400	103400	101512.73	0.26	0	12	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1363	4.07	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.71	97000	20230918	5.77	140000	-26.71	20230130	97000	5.77	20230918	140000	-26.71	20230130	97000	5.77	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
119	20231208	110144	57	100.00	KOSPI	화학	N	N	N	N	N	102300	-1100	5	-1.06	5173200	51	87.93	101100	102300	101100	134400	72400	103400	101435.29	0.26	0	10	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1359	4.06	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.93	97000	20230918	5.46	140000	-26.93	20230130	97000	5.46	20230918	140000	-26.93	20230130	97000	5.46	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
120	20231208	100145	57	100.00	KOSPI	화학	N	N	N	N	N	101900	-1500	5	-1.45	4969000	49	84.48	101100	101900	101100	134400	72400	103400	101408.16	0.26	0	9	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1353	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.21	97000	20230918	5.05	140000	-27.21	20230130	97000	5.05	20230918	140000	-27.21	20230130	97000	5.05	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
121	20231208	090143	57	100.00	KOSPI	화학	N	N	N	N	N	101100	-2300	5	-2.22	1617600	16	27.59	101100	101100	101100	134400	72400	103400	101100.00	0.26	0	0	103933	103666	103533	103266	103133	103600	103200	66	31000	5000	74440	100	1	1328000	1343	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.79	97000	20230918	4.23	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	97000	4.23	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
122	20231207	160143	57	100.00	KOSPI	화학	N	N	N	N	N	103400	0	3	0.00	6010400	58	41.73	103800	103800	103400	134400	72400	103400	103627.59	0.26	0	44	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
123	20231207	150144	57	100.00	KOSPI	화학	N	N	N	N	N	103400	0	3	0.00	4873000	47	33.81	103800	103800	103400	134400	72400	103400	103680.85	0.26	0	35	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
124	20231207	140144	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	3425400	33	23.74	103800	103800	103800	134400	72400	103400	103800.00	0.26	0	21	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
125	20231207	130143	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	1245600	12	8.63	103800	103800	103800	134400	72400	103400	103800.00	0.26	0	1	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
126	20231207	120143	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	622800	6	4.32	103800	103800	103800	134400	72400	103400	103800.00	0.26	0	1	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
127	20231207	110141	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	622800	6	4.32	103800	103800	103800	134400	72400	103400	103800.00	0.26	0	1	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
128	20231207	100143	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	207600	2	1.44	103800	103800	103800	134400	72400	103400	103800.00	0.26	0	0	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
129	20231207	090144	57	100.00	KOSPI	화학	N	N	N	N	N	103400	0	3	0.00	0	0	0.00	0	0	0	134400	72400	103400	0.00	0.26	0	0	104066	103732	103466	103132	102866	103600	103000	66	31000	5000	74440	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
130	20231206	160141	57	100.00	KOSPI	화학	N	N	N	N	N	103400	-400	5	-0.39	14377500	139	114.88	103800	103800	103200	134900	72700	103800	103435.25	0.26	0	-14	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1373	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	1	N	N
131	20231206	150145	57	100.00	KOSPI	화학	N	N	N	N	N	103200	-600	5	-0.58	12310700	119	98.35	103800	103800	103200	134900	72700	103800	103451.26	0.26	0	-5	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1370	4.10	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.29	97000	20230918	6.39	140000	-26.29	20230130	97000	6.39	20230918	140000	-26.29	20230130	97000	6.39	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
132	20231206	140142	57	100.00	KOSPI	화학	N	N	N	N	N	103400	-400	5	-0.39	9209700	89	73.55	103800	103800	103300	134900	72700	103800	103479.78	0.26	0	0	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1373	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
133	20231206	130143	57	100.00	KOSPI	화학	N	N	N	N	N	103500	-300	5	-0.29	6934300	67	55.37	103800	103800	103300	134900	72700	103800	103497.01	0.26	0	0	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1374	4.11	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.07	97000	20230918	6.70	140000	-26.07	20230130	97000	6.70	20230918	140000	-26.07	20230130	97000	6.70	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
134	20231206	120141	57	100.00	KOSPI	화학	N	N	N	N	N	103400	-400	5	-0.39	5586900	54	44.63	103800	103800	103300	134900	72700	103800	103461.11	0.26	0	0	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
135	20231206	110144	57	100.00	KOSPI	화학	N	N	N	N	N	103700	-100	5	-0.10	5069600	49	40.50	103800	103800	103300	134900	72700	103800	103461.22	0.26	0	0	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1377	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
136	20231206	100142	57	100.00	KOSPI	화학	N	N	N	N	N	103300	-500	5	-0.48	3931500	38	31.40	103800	103800	103300	134900	72700	103800	103460.53	0.26	0	0	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1372	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.21	97000	20230918	6.49	140000	-26.21	20230130	97000	6.49	20230918	140000	-26.21	20230130	97000	6.49	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
137	20231206	090144	57	100.00	KOSPI	화학	N	N	N	N	N	103800	0	3	0.00	103800	1	0.83	103800	103800	103800	134900	72700	103800	103800.00	0.26	0	0	105466	104632	102966	102132	100466	105050	102550	66	31100	5000	74730	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
138	20231205	160143	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	12500400	121	242.00	103100	103800	101300	134400	72400	103400	103309.09	0.26	0	34	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
139	20231205	150143	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	9595900	93	186.00	103100	103800	101300	134400	72400	103400	103181.72	0.26	0	12	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
140	20231205	140144	57	100.00	KOSPI	화학	N	N	N	N	N	103700	300	2	0.29	4407100	43	86.00	103100	103800	101300	134400	72400	103400	102490.70	0.26	0	12	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1377	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.93	97000	20230918	6.91	140000	-25.93	20230130	97000	6.91	20230918	140000	-25.93	20230130	97000	6.91	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
141	20231205	130143	57	100.00	KOSPI	화학	N	N	N	N	N	102900	-500	5	-0.48	4303400	42	84.00	103100	103800	101300	134400	72400	103400	102461.90	0.26	0	12	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1367	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.50	97000	20230918	6.08	140000	-26.50	20230130	97000	6.08	20230918	140000	-26.50	20230130	97000	6.08	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
142	20231205	120143	57	100.00	KOSPI	화학	N	N	N	N	N	102900	-500	5	-0.48	3994700	39	78.00	103100	103800	101300	134400	72400	103400	102428.21	0.26	0	10	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1367	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.50	97000	20230918	6.08	140000	-26.50	20230130	97000	6.08	20230918	140000	-26.50	20230130	97000	6.08	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
143	20231205	110143	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	3169400	31	62.00	103100	103800	101300	134400	72400	103400	102238.71	0.26	0	2	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
144	20231205	100142	57	100.00	KOSPI	화학	N	N	N	N	N	103800	400	2	0.39	2962500	29	58.00	103100	103800	101300	134400	72400	103400	102155.17	0.26	0	1	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1378	4.12	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.86	97000	20230918	7.01	140000	-25.86	20230130	97000	7.01	20230918	140000	-25.86	20230130	97000	7.01	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
145	20231205	090141	57	100.00	KOSPI	화학	N	N	N	N	N	103400	0	3	0.00	0	0	0.00	0	0	0	134400	72400	103400	0.00	0.26	0	0	103666	103532	103266	103132	102866	103600	103200	66	31000	5000	74440	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
146	20231204	160143	57	100.00	KOSPI	화학	N	N	N	N	N	103400	0	3	0.00	5164400	50	79.37	103000	103400	103000	134400	72400	103400	103288.00	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
147	20231204	150143	57	100.00	KOSPI	화학	N	N	N	N	N	103100	-300	5	-0.29	2682800	26	41.27	103000	103400	103000	134400	72400	103400	103184.62	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1369	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.36	97000	20230918	6.29	140000	-26.36	20230130	97000	6.29	20230918	140000	-26.36	20230130	97000	6.29	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
148	20231204	140143	57	100.00	KOSPI	화학	N	N	N	N	N	103400	0	3	0.00	2373200	23	36.51	103000	103400	103000	134400	72400	103400	103182.61	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
149	20231204	130142	57	100.00	KOSPI	화학	N	N	N	N	N	103100	-300	5	-0.29	1960300	19	30.16	103000	103400	103000	134400	72400	103400	103173.68	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1369	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.36	97000	20230918	6.29	140000	-26.36	20230130	97000	6.29	20230918	140000	-26.36	20230130	97000	6.29	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
150	20231204	120142	57	100.00	KOSPI	화학	N	N	N	N	N	103300	-100	5	-0.10	1650900	16	25.40	103000	103400	103000	134400	72400	103400	103181.25	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1372	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.21	97000	20230918	6.49	140000	-26.21	20230130	97000	6.49	20230918	140000	-26.21	20230130	97000	6.49	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
151	20231204	110142	57	100.00	KOSPI	화학	N	N	N	N	N	103000	-400	5	-0.39	1031600	10	15.87	103000	103400	103000	134400	72400	103400	103160.00	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1368	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.43	97000	20230918	6.19	140000	-26.43	20230130	97000	6.19	20230918	140000	-26.43	20230130	97000	6.19	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
152	20231204	100142	57	100.00	KOSPI	화학	N	N	N	N	N	103400	0	3	0.00	928600	9	14.29	103000	103400	103000	134400	72400	103400	103177.78	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
153	20231204	090141	57	100.00	KOSPI	화학	N	N	N	N	N	103000	-400	5	-0.39	309000	3	4.76	103000	103000	103000	134400	72400	103400	103000.00	0.26	0	0	104200	103800	103000	102600	101800	104000	102800	66	31000	5000	74440	100	1	1328000	1368	4.09	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.43	97000	20230918	6.19	140000	-26.43	20230130	97000	6.19	20230918	140000	-26.43	20230130	97000	6.19	20230918	0.03	N	003830	5000	66 억	3445	N	N	0	N	N
154	20231201	160142	57	100.00	KOSPI	화학	N	N	N	N	N	103400	300	2	0.29	6484200	63	33.33	102200	103400	102200	134000	72200	103100	102923.81	0.26	0	1	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
155	20231201	150142	57	100.00	KOSPI	화학	N	N	N	N	N	103300	200	2	0.19	6175200	60	31.75	102200	103400	102200	134000	72200	103100	102920.00	0.26	0	1	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1372	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.21	97000	20230918	6.49	140000	-26.21	20230130	97000	6.49	20230918	140000	-26.21	20230130	97000	6.49	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
156	20231201	140142	57	100.00	KOSPI	화학	N	N	N	N	N	103300	200	2	0.19	5452100	53	28.04	102200	103400	102200	134000	72200	103100	102869.81	0.26	0	1	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1372	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.21	97000	20230918	6.49	140000	-26.21	20230130	97000	6.49	20230918	140000	-26.21	20230130	97000	6.49	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
157	20231201	130141	57	100.00	KOSPI	화학	N	N	N	N	N	103300	200	2	0.19	4935500	48	25.40	102200	103400	102200	134000	72200	103100	102822.92	0.26	0	1	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1372	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.21	97000	20230918	6.49	140000	-26.21	20230130	97000	6.49	20230918	140000	-26.21	20230130	97000	6.49	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
158	20231201	120142	57	100.00	KOSPI	화학	N	N	N	N	N	103400	300	2	0.29	1957900	19	10.05	102200	103400	102200	134000	72200	103100	103047.37	0.26	0	0	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
159	20231201	110141	57	100.00	KOSPI	화학	N	N	N	N	N	103300	200	2	0.19	924500	9	4.76	102200	103400	102200	134000	72200	103100	102722.22	0.26	0	0	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1372	4.10	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.21	97000	20230918	6.49	140000	-26.21	20230130	97000	6.49	20230918	140000	-26.21	20230130	97000	6.49	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
160	20231201	100142	57	100.00	KOSPI	화학	N	N	N	N	N	103400	300	2	0.29	615600	6	3.17	102200	103400	102200	134000	72200	103100	102600.00	0.26	0	0	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1373	4.11	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.14	97000	20230918	6.60	140000	-26.14	20230130	97000	6.60	20230918	140000	-26.14	20230130	97000	6.60	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
161	20231201	090141	57	100.00	KOSPI	화학	N	N	N	N	N	102200	-900	5	-0.87	102200	1	0.53	102200	102200	102200	134000	72200	103100	102200.00	0.26	0	0	103833	103466	102733	102366	101633	103650	102550	66	30900	5000	74230	100	1	1328000	1357	4.06	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.00	97000	20230918	5.36	140000	-27.00	20230130	97000	5.36	20230918	140000	-27.00	20230130	97000	5.36	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History