KissMeData/006890/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

69 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	160231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
3	20231229	150231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
4	20231229	140230	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
5	20231229	130231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
6	20231229	120229	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
7	20231229	110223	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
8	20231229	100225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
9	20231229	090225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	110	2	0.80	353179400	25597	84.21	13720	13890	13650	17810	9590	13700	13797.07	1.82	1943	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	211377	N	N	3	N	N
10	20231228	160223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13810	110	2	0.80	347396430	25179	82.84	13720	13890	13650	17810	9590	13700	13797.07	1.81	0	1278	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1602	18.08	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.75	9960	20230103	38.65	16790	-17.75	20230803	9960	38.65	20230103	16790	-17.75	20230803	9960	38.65	20230103	2.59	N	006890	500	58 억	209434	N	N	3	N	N
11	20231228	150225	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13820	120	2	0.88	319001930	23122	76.07	13720	13890	13650	17810	9590	13700	13796.47	1.81	0	1806	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1603	18.09	1.08	12	0.20	764.00	12802.00	16790	20230803	-17.69	9960	20230103	38.76	16790	-17.69	20230803	9960	38.76	20230103	16790	-17.69	20230803	9960	38.76	20230103	2.59	N	006890	500	58 억	209434	N	N	2	N	N
12	20231228	140224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13790	90	2	0.66	265466400	19240	63.30	13720	13890	13650	17810	9590	13700	13797.63	1.81	0	1714	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1600	18.05	1.08	12	0.17	764.00	12802.00	16790	20230803	-17.87	9960	20230103	38.45	16790	-17.87	20230803	9960	38.45	20230103	16790	-17.87	20230803	9960	38.45	20230103	2.59	N	006890	500	58 억	209434	N	N	2	N	N
13	20231228	130223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13780	80	2	0.58	235902530	17092	56.23	13720	13890	13650	17810	9590	13700	13801.93	1.81	0	928	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1598	18.04	1.08	12	0.15	764.00	12802.00	16790	20230803	-17.93	9960	20230103	38.35	16790	-17.93	20230803	9960	38.35	20230103	16790	-17.93	20230803	9960	38.35	20230103	2.59	N	006890	500	58 억	209434	N	N	2	N	N
14	20231228	120224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13800	100	2	0.73	171537010	12426	40.88	13720	13890	13650	17810	9590	13700	13804.68	1.81	0	477	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1601	18.06	1.08	12	0.11	764.00	12802.00	16790	20230803	-17.81	9960	20230103	38.55	16790	-17.81	20230803	9960	38.55	20230103	16790	-17.81	20230803	9960	38.55	20230103	2.59	N	006890	500	58 억	209434	N	N	2	N	N
15	20231228	110224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13780	80	2	0.58	151631790	10981	36.13	13720	13890	13650	17810	9590	13700	13808.56	1.81	0	748	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1598	18.04	1.08	12	0.09	764.00	12802.00	16790	20230803	-17.93	9960	20230103	38.35	16790	-17.93	20230803	9960	38.35	20230103	16790	-17.93	20230803	9960	38.35	20230103	2.59	N	006890	500	58 억	209434	N	N	2	N	N
16	20231228	100222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13840	140	2	1.02	108035780	7818	25.72	13720	13890	13650	17810	9590	13700	13818.85	1.81	0	1289	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1605	18.12	1.08	12	0.07	764.00	12802.00	16790	20230803	-17.57	9960	20230103	38.96	16790	-17.57	20230803	9960	38.96	20230103	16790	-17.57	20230803	9960	38.96	20230103	2.59	N	006890	500	58 억	209434	N	N	2	N	N
17	20231228	090222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13720	20	2	0.15	4500080	329	1.08	13720	13720	13650	17810	9590	13700	13678.05	1.81	0	-142	13900	13800	13640	13540	13380	13850	13590	58	4110	500	10130	10	1	11600000	1592	17.96	1.07	12	0.00	764.00	12802.00	16790	20230803	-18.28	9960	20230103	37.75	16790	-18.28	20230803	9960	37.75	20230103	16790	-18.28	20230803	9960	37.75	20230103	2.59	N	006890	500	58 억	209434	N	N	2	N	N
18	20231227	160223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13700	120	2	0.88	413301980	30338	98.99	13580	13740	13480	17650	9510	13580	13622.93	1.68	0	8150	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1589	17.93	1.07	12	0.26	764.00	12802.00	16790	20230803	-18.40	9960	20230103	37.55	16790	-18.40	20230803	9960	37.55	20230103	16790	-18.40	20230803	9960	37.55	20230103	2.55	N	006890	500	58 억	194632	N	N	2	N	N
19	20231227	150224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13670	90	2	0.66	395947760	29070	94.85	13580	13740	13480	17650	9510	13580	13620.51	1.68	0	8136	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1586	17.89	1.07	12	0.25	764.00	12802.00	16790	20230803	-18.58	9960	20230103	37.25	16790	-18.58	20230803	9960	37.25	20230103	16790	-18.58	20230803	9960	37.25	20230103	2.55	N	006890	500	58 억	194632	N	N	0	N	N
20	20231227	140223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13690	110	2	0.81	386072150	28347	92.49	13580	13740	13480	17650	9510	13580	13619.52	1.68	0	8024	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1588	17.92	1.07	12	0.24	764.00	12802.00	16790	20230803	-18.46	9960	20230103	37.45	16790	-18.46	20230803	9960	37.45	20230103	16790	-18.46	20230803	9960	37.45	20230103	2.55	N	006890	500	58 억	194632	N	N	0	N	N
21	20231227	130222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13690	110	2	0.81	329273180	24183	78.90	13580	13740	13480	17650	9510	13580	13615.91	1.68	0	7983	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1588	17.92	1.07	12	0.21	764.00	12802.00	16790	20230803	-18.46	9960	20230103	37.45	16790	-18.46	20230803	9960	37.45	20230103	16790	-18.46	20230803	9960	37.45	20230103	2.55	N	006890	500	58 억	194632	N	N	0	N	N
22	20231227	120222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13650	70	2	0.52	267013710	19635	64.06	13580	13690	13480	17650	9510	13580	13598.87	1.68	0	5669	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1583	17.87	1.07	12	0.17	764.00	12802.00	16790	20230803	-18.70	9960	20230103	37.05	16790	-18.70	20230803	9960	37.05	20230103	16790	-18.70	20230803	9960	37.05	20230103	2.55	N	006890	500	58 억	194632	N	N	0	N	N
23	20231227	110224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13680	100	2	0.74	220889110	16258	53.05	13580	13690	13480	17650	9510	13580	13586.49	1.68	0	5479	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1587	17.91	1.07	12	0.14	764.00	12802.00	16790	20230803	-18.52	9960	20230103	37.35	16790	-18.52	20230803	9960	37.35	20230103	16790	-18.52	20230803	9960	37.35	20230103	2.55	N	006890	500	58 억	194632	N	N	0	N	N
24	20231227	100223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13570	-10	5	-0.07	95014580	7024	22.92	13580	13640	13480	17650	9510	13580	13527.06	1.68	0	830	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1574	17.76	1.06	12	0.06	764.00	12802.00	16790	20230803	-19.18	9960	20230103	36.24	16790	-19.18	20230803	9960	36.24	20230103	16790	-19.18	20230803	9960	36.24	20230103	2.55	N	006890	500	58 억	194632	N	N	0	N	N
25	20231227	090223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13510	-70	5	-0.52	4486790	332	1.08	13580	13580	13510	17650	9510	13580	13512.60	1.68	0	-316	13960	13770	13600	13410	13240	13685	13325	58	4070	500	10040	10	1	11600000	1567	17.68	1.06	12	0.00	764.00	12802.00	16790	20230803	-19.54	9960	20230103	35.64	16790	-19.54	20230803	9960	35.64	20230103	16790	-19.54	20230803	9960	35.64	20230103	2.55	N	006890	500	58 억	194632	N	N	0	N	N
26	20231226	160223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13580	-100	5	-0.73	414927020	30641	116.34	13680	13790	13430	17780	9580	13680	13541.56	1.69	0	-914	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1575	17.77	1.06	12	0.26	764.00	12802.00	16790	20230803	-19.12	9960	20230103	36.35	16790	-19.12	20230803	9960	36.35	20230103	16790	-19.12	20230803	9960	36.35	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
27	20231226	150222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13520	-160	5	-1.17	329416790	24325	92.36	13680	13790	13430	17780	9580	13680	13542.31	1.69	0	-720	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1568	17.70	1.06	12	0.21	764.00	12802.00	16790	20230803	-19.48	9960	20230103	35.74	16790	-19.48	20230803	9960	35.74	20230103	16790	-19.48	20230803	9960	35.74	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
28	20231226	140224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13550	-130	5	-0.95	280528230	20710	78.63	13680	13790	13430	17780	9580	13680	13545.54	1.69	0	-1406	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1572	17.74	1.06	12	0.18	764.00	12802.00	16790	20230803	-19.30	9960	20230103	36.04	16790	-19.30	20230803	9960	36.04	20230103	16790	-19.30	20230803	9960	36.04	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
29	20231226	130223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13560	-120	5	-0.88	253209480	18693	70.98	13680	13790	13430	17780	9580	13680	13545.68	1.69	0	-2144	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1573	17.75	1.06	12	0.16	764.00	12802.00	16790	20230803	-19.24	9960	20230103	36.14	16790	-19.24	20230803	9960	36.14	20230103	16790	-19.24	20230803	9960	36.14	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
30	20231226	120223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13580	-100	5	-0.73	174278700	12859	48.82	13680	13790	13430	17780	9580	13680	13553.05	1.69	0	-2067	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1575	17.77	1.06	12	0.11	764.00	12802.00	16790	20230803	-19.12	9960	20230103	36.35	16790	-19.12	20230803	9960	36.35	20230103	16790	-19.12	20230803	9960	36.35	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
31	20231226	110225	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13560	-120	5	-0.88	144142840	10636	40.38	13680	13790	13430	17780	9580	13680	13552.35	1.69	0	-2557	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1573	17.75	1.06	12	0.09	764.00	12802.00	16790	20230803	-19.24	9960	20230103	36.14	16790	-19.24	20230803	9960	36.14	20230103	16790	-19.24	20230803	9960	36.14	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
32	20231226	100224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13540	-140	5	-1.02	119087380	8786	33.36	13680	13790	13430	17780	9580	13680	13554.22	1.69	0	-3154	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1571	17.72	1.06	12	0.08	764.00	12802.00	16790	20230803	-19.36	9960	20230103	35.94	16790	-19.36	20230803	9960	35.94	20230103	16790	-19.36	20230803	9960	35.94	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
33	20231226	090224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13680	0	3	0.00	1094150	80	0.30	13680	13680	13580	17780	9580	13680	13676.88	1.69	0	-9	13913	13796	13683	13566	13453	13740	13510	58	4100	500	10120	10	1	11600000	1587	17.91	1.07	12	0.00	764.00	12802.00	16790	20230803	-18.52	9960	20230103	37.35	16790	-18.52	20230803	9960	37.35	20230103	16790	-18.52	20230803	9960	37.35	20230103	2.50	N	006890	500	58 억	196267	N	N	0	N	N
34	20231222	160221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13680	-10	5	-0.07	358184550	26225	81.12	13790	13800	13570	17790	9590	13690	13657.98	1.75	0	-6365	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1587	17.91	1.07	12	0.23	764.00	12802.00	16790	20230803	-18.52	9960	20230103	37.35	16790	-18.52	20230803	9960	37.35	20230103	16790	-18.52	20230803	9960	37.35	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
35	20231222	150221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13600	-90	5	-0.66	295696770	21635	66.92	13790	13800	13580	17790	9590	13690	13667.52	1.75	0	-5454	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1578	17.80	1.06	12	0.19	764.00	12802.00	16790	20230803	-19.00	9960	20230103	36.55	16790	-19.00	20230803	9960	36.55	20230103	16790	-19.00	20230803	9960	36.55	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
36	20231222	140220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13640	-50	5	-0.37	245903040	17976	55.60	13790	13800	13600	17790	9590	13690	13679.52	1.75	0	-3255	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1582	17.85	1.07	12	0.15	764.00	12802.00	16790	20230803	-18.76	9960	20230103	36.95	16790	-18.76	20230803	9960	36.95	20230103	16790	-18.76	20230803	9960	36.95	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
37	20231222	130219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13690	0	3	0.00	194997580	14243	44.06	13790	13800	13600	17790	9590	13690	13690.77	1.75	0	-1250	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1588	17.92	1.07	12	0.12	764.00	12802.00	16790	20230803	-18.46	9960	20230103	37.45	16790	-18.46	20230803	9960	37.45	20230103	16790	-18.46	20230803	9960	37.45	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
38	20231222	120220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13720	30	2	0.22	174337910	12734	39.39	13790	13800	13600	17790	9590	13690	13690.74	1.75	0	-827	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1592	17.96	1.07	12	0.11	764.00	12802.00	16790	20230803	-18.28	9960	20230103	37.75	16790	-18.28	20230803	9960	37.75	20230103	16790	-18.28	20230803	9960	37.75	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
39	20231222	110221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13710	20	2	0.15	123823500	9052	28.00	13790	13800	13600	17790	9590	13690	13679.13	1.75	0	-1282	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1590	17.95	1.07	12	0.08	764.00	12802.00	16790	20230803	-18.34	9960	20230103	37.65	16790	-18.34	20230803	9960	37.65	20230103	16790	-18.34	20230803	9960	37.65	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
40	20231222	100220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13670	-20	5	-0.15	56341160	4122	12.75	13790	13800	13600	17790	9590	13690	13668.39	1.75	0	-1474	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1586	17.89	1.07	12	0.04	764.00	12802.00	16790	20230803	-18.58	9960	20230103	37.25	16790	-18.58	20230803	9960	37.25	20230103	16790	-18.58	20230803	9960	37.25	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
41	20231222	090219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13790	100	2	0.73	7043310	511	1.58	13790	13800	13700	17790	9590	13690	13783.75	1.75	0	-248	13903	13796	13623	13516	13343	13850	13570	58	4100	500	10130	10	1	11600000	1600	18.05	1.08	12	0.00	764.00	12802.00	16790	20230803	-17.87	9960	20230103	38.45	16790	-17.87	20230803	9960	38.45	20230103	16790	-17.87	20230803	9960	38.45	20230103	2.51	N	006890	500	58 억	203146	N	N	0	N	N
42	20231221	160220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13690	20	2	0.15	439312110	32299	117.09	13670	13730	13450	17770	9570	13670	13601.42	1.72	0	4495	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1588	17.92	1.07	12	0.28	764.00	12802.00	16790	20230803	-18.46	9960	20230103	37.45	16790	-18.46	20230803	9960	37.45	20230103	16790	-18.46	20230803	9960	37.45	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
43	20231221	150221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13690	20	2	0.15	418049580	30745	111.46	13670	13730	13450	17770	9570	13670	13597.32	1.72	0	4649	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1588	17.92	1.07	12	0.27	764.00	12802.00	16790	20230803	-18.46	9960	20230103	37.45	16790	-18.46	20230803	9960	37.45	20230103	16790	-18.46	20230803	9960	37.45	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
44	20231221	140218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13600	-70	5	-0.51	352375800	25926	93.99	13670	13730	13450	17770	9570	13670	13591.60	1.72	0	5348	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1578	17.80	1.06	12	0.22	764.00	12802.00	16790	20230803	-19.00	9960	20230103	36.55	16790	-19.00	20230803	9960	36.55	20230103	16790	-19.00	20230803	9960	36.55	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
45	20231221	130220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13620	-50	5	-0.37	319613080	23518	85.26	13670	13730	13450	17770	9570	13670	13590.15	1.72	0	5307	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1580	17.83	1.06	12	0.20	764.00	12802.00	16790	20230803	-18.88	9960	20230103	36.75	16790	-18.88	20230803	9960	36.75	20230103	16790	-18.88	20230803	9960	36.75	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
46	20231221	120220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13660	-10	5	-0.07	283233100	20842	75.56	13670	13730	13450	17770	9570	13670	13589.54	1.72	0	6417	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1585	17.88	1.07	12	0.18	764.00	12802.00	16790	20230803	-18.64	9960	20230103	37.15	16790	-18.64	20230803	9960	37.15	20230103	16790	-18.64	20230803	9960	37.15	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
47	20231221	110221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13670	0	3	0.00	264956500	19502	70.70	13670	13730	13450	17770	9570	13670	13586.12	1.72	0	6489	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1586	17.89	1.07	12	0.17	764.00	12802.00	16790	20230803	-18.58	9960	20230103	37.25	16790	-18.58	20230803	9960	37.25	20230103	16790	-18.58	20230803	9960	37.25	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
48	20231221	100218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13690	20	2	0.15	239013240	17606	63.82	13670	13730	13450	17770	9570	13670	13575.67	1.72	0	6927	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1588	17.92	1.07	12	0.15	764.00	12802.00	16790	20230803	-18.46	9960	20230103	37.45	16790	-18.46	20230803	9960	37.45	20230103	16790	-18.46	20230803	9960	37.45	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
49	20231221	090220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13680	10	2	0.07	13701350	1003	3.64	13670	13690	13580	17770	9570	13670	13660.37	1.72	0	309	13956	13812	13616	13472	13276	13885	13545	58	4100	500	10110	10	1	11600000	1587	17.91	1.07	12	0.01	764.00	12802.00	16790	20230803	-18.52	9960	20230103	37.35	16790	-18.52	20230803	9960	37.35	20230103	16790	-18.52	20230803	9960	37.35	20230103	2.50	N	006890	500	58 억	199414	N	N	0	N	N
50	20231220	160221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13670	170	2	1.26	365831710	26966	118.73	13560	13760	13420	17550	9450	13500	13565.65	1.70	0	1339	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1586	17.89	1.07	12	0.23	764.00	12802.00	16790	20230803	-18.58	9960	20230103	37.25	16790	-18.58	20230803	9960	37.25	20230103	16790	-18.58	20230803	9960	37.25	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
51	20231220	150230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13680	180	2	1.33	319617620	23580	103.82	13560	13760	13420	17550	9450	13500	13554.65	1.70	0	1880	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1587	17.91	1.07	12	0.20	764.00	12802.00	16790	20230803	-18.52	9960	20230103	37.35	16790	-18.52	20230803	9960	37.35	20230103	16790	-18.52	20230803	9960	37.35	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
52	20231220	140233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13530	30	2	0.22	161274240	11956	52.64	13560	13560	13420	17550	9450	13500	13488.96	1.70	0	2783	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1569	17.71	1.06	12	0.10	764.00	12802.00	16790	20230803	-19.42	9960	20230103	35.84	16790	-19.42	20230803	9960	35.84	20230103	16790	-19.42	20230803	9960	35.84	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
53	20231220	130231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13510	10	2	0.07	119170170	8842	38.93	13560	13560	13420	17550	9450	13500	13477.69	1.70	0	1690	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1567	17.68	1.06	12	0.08	764.00	12802.00	16790	20230803	-19.54	9960	20230103	35.64	16790	-19.54	20230803	9960	35.64	20230103	16790	-19.54	20230803	9960	35.64	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
54	20231220	120218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13500	0	3	0.00	90838960	6743	29.69	13560	13560	13420	17550	9450	13500	13471.51	1.70	0	869	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1566	17.67	1.05	12	0.06	764.00	12802.00	16790	20230803	-19.59	9960	20230103	35.54	16790	-19.59	20230803	9960	35.54	20230103	16790	-19.59	20230803	9960	35.54	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
55	20231220	110220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13480	-20	5	-0.15	76951420	5713	25.15	13560	13560	13420	17550	9450	13500	13469.42	1.70	0	794	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1564	17.64	1.05	12	0.05	764.00	12802.00	16790	20230803	-19.71	9960	20230103	35.34	16790	-19.71	20230803	9960	35.34	20230103	16790	-19.71	20230803	9960	35.34	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
56	20231220	100219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13470	-30	5	-0.22	47435200	3521	15.50	13560	13560	13420	17550	9450	13500	13471.92	1.70	0	-21	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1563	17.63	1.05	12	0.03	764.00	12802.00	16790	20230803	-19.77	9960	20230103	35.24	16790	-19.77	20230803	9960	35.24	20230103	16790	-19.77	20230803	9960	35.24	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
57	20231220	090219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13500	0	3	0.00	6314050	467	2.06	13560	13560	13500	17550	9450	13500	13521.36	1.70	0	7	13646	13572	13476	13402	13306	13610	13440	58	4050	500	9990	10	1	11600000	1566	17.67	1.05	12	0.00	764.00	12802.00	16790	20230803	-19.59	9960	20230103	35.54	16790	-19.59	20230803	9960	35.54	20230103	16790	-19.59	20230803	9960	35.54	20230103	2.50	N	006890	500	58 억	197139	N	N	0	N	N
58	20231219	160220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13500	-10	5	-0.07	303008070	22556	65.39	13380	13550	13380	17560	9460	13510	13433.42	1.68	0	2147	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1566	17.67	1.05	12	0.19	764.00	12802.00	16790	20230803	-19.59	9960	20230103	35.54	16790	-19.59	20230803	9960	35.54	20230103	16790	-19.59	20230803	9960	35.54	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
59	20231219	150220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13420	-90	5	-0.67	259476310	19317	56.00	13380	13550	13380	17560	9460	13510	13432.34	1.68	0	2077	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1557	17.57	1.05	12	0.17	764.00	12802.00	16790	20230803	-20.07	9960	20230103	34.74	16790	-20.07	20230803	9960	34.74	20230103	16790	-20.07	20230803	9960	34.74	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
60	20231219	140220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13420	-90	5	-0.67	132349340	9845	28.54	13380	13550	13380	17560	9460	13510	13442.96	1.68	0	1231	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1557	17.57	1.05	12	0.08	764.00	12802.00	16790	20230803	-20.07	9960	20230103	34.74	16790	-20.07	20230803	9960	34.74	20230103	16790	-20.07	20230803	9960	34.74	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
61	20231219	130220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13480	-30	5	-0.22	103602090	7706	22.34	13380	13550	13380	17560	9460	13510	13443.91	1.68	0	920	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1564	17.64	1.05	12	0.07	764.00	12802.00	16790	20230803	-19.71	9960	20230103	35.34	16790	-19.71	20230803	9960	35.34	20230103	16790	-19.71	20230803	9960	35.34	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
62	20231219	120221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13470	-40	5	-0.30	78000790	5802	16.82	13380	13550	13380	17560	9460	13510	13443.20	1.68	0	804	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1563	17.63	1.05	12	0.05	764.00	12802.00	16790	20230803	-19.77	9960	20230103	35.24	16790	-19.77	20230803	9960	35.24	20230103	16790	-19.77	20230803	9960	35.24	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
63	20231219	110221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13480	-30	5	-0.22	61809370	4600	13.34	13380	13550	13380	17560	9460	13510	13436.02	1.68	0	482	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1564	17.64	1.05	12	0.04	764.00	12802.00	16790	20230803	-19.71	9960	20230103	35.34	16790	-19.71	20230803	9960	35.34	20230103	16790	-19.71	20230803	9960	35.34	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
64	20231219	100219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13500	-10	5	-0.07	41531070	3093	8.97	13380	13550	13380	17560	9460	13510	13426.08	1.68	0	308	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1566	17.67	1.05	12	0.03	764.00	12802.00	16790	20230803	-19.59	9960	20230103	35.54	16790	-19.59	20230803	9960	35.54	20230103	16790	-19.59	20230803	9960	35.54	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
65	20231219	090219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13400	-110	5	-0.81	14381080	1074	3.11	13380	13480	13380	17560	9460	13510	13384.36	1.68	0	116	13696	13602	13486	13392	13276	13545	13335	58	4050	500	9990	10	1	11600000	1554	17.54	1.05	12	0.01	764.00	12802.00	16790	20230803	-20.19	9960	20230103	34.54	16790	-20.19	20230803	9960	34.54	20230103	16790	-20.19	20230803	9960	34.54	20230103	2.42	N	006890	500	58 억	194812	N	N	11	N	N
66	20231218	160220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13510	-50	5	-0.37	462733340	34361	46.54	13550	13580	13370	17620	9500	13560	13466.68	1.68	0	-59	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1567	17.68	1.06	12	0.30	764.00	12802.00	16790	20230803	-19.54	9960	20230103	35.64	16790	-19.54	20230803	9960	35.64	20230103	16790	-19.54	20230803	9960	35.64	20230103	2.46	N	006890	500	58 억	195072	N	N	11	N	N
67	20231218	150218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13450	-110	5	-0.81	385392190	28596	38.73	13550	13580	13370	17620	9500	13560	13477.13	1.68	0	-785	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1560	17.60	1.05	12	0.25	764.00	12802.00	16790	20230803	-19.89	9960	20230103	35.04	16790	-19.89	20230803	9960	35.04	20230103	16790	-19.89	20230803	9960	35.04	20230103	2.46	N	006890	500	58 억	195072	N	N	18	N	N
68	20231218	140219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13430	-130	5	-0.96	298080510	22110	29.95	13550	13580	13370	17620	9500	13560	13481.70	1.68	0	-1294	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1558	17.58	1.05	12	0.19	764.00	12802.00	16790	20230803	-20.01	9960	20230103	34.84	16790	-20.01	20230803	9960	34.84	20230103	16790	-20.01	20230803	9960	34.84	20230103	2.46	N	006890	500	58 억	195072	N	N	18	N	N
69	20231218	130219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13530	-30	5	-0.22	224320420	16621	22.51	13550	13580	13370	17620	9500	13560	13496.20	1.68	0	-979	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1569	17.71	1.06	12	0.14	764.00	12802.00	16790	20230803	-19.42	9960	20230103	35.84	16790	-19.42	20230803	9960	35.84	20230103	16790	-19.42	20230803	9960	35.84	20230103	2.46	N	006890	500	58 억	195072	N	N	18	N	N
70	20231218	120218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13520	-40	5	-0.29	212924270	15774	21.36	13550	13580	13370	17620	9500	13560	13498.42	1.68	0	-1104	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1568	17.70	1.06	12	0.14	764.00	12802.00	16790	20230803	-19.48	9960	20230103	35.74	16790	-19.48	20230803	9960	35.74	20230103	16790	-19.48	20230803	9960	35.74	20230103	2.46	N	006890	500	58 억	195072	N	N	18	N	N
71	20231218	110218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13550	-10	5	-0.07	132454160	9814	13.29	13550	13580	13370	17620	9500	13560	13496.44	1.68	0	-1269	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1572	17.74	1.06	12	0.08	764.00	12802.00	16790	20230803	-19.30	9960	20230103	36.04	16790	-19.30	20230803	9960	36.04	20230103	16790	-19.30	20230803	9960	36.04	20230103	2.46	N	006890	500	58 억	195072	N	N	18	N	N
72	20231218	100218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13570	10	2	0.07	99006980	7345	9.95	13550	13580	13370	17620	9500	13560	13479.49	1.68	0	-834	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1574	17.76	1.06	12	0.06	764.00	12802.00	16790	20230803	-19.18	9960	20230103	36.24	16790	-19.18	20230803	9960	36.24	20230103	16790	-19.18	20230803	9960	36.24	20230103	2.46	N	006890	500	58 억	195072	N	N	18	N	N
73	20231218	090216	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13490	-70	5	-0.52	19040700	1411	1.91	13550	13550	13400	17620	9500	13560	13494.38	1.68	0	-564	14246	13902	13466	13122	12686	13685	12905	58	4060	500	10030	10	1	11600000	1565	17.66	1.05	12	0.01	764.00	12802.00	16790	20230803	-19.65	9960	20230103	35.44	16790	-19.65	20230803	9960	35.44	20230103	16790	-19.65	20230803	9960	35.44	20230103	2.46	N	006890	500	58 억	195072	N	N	18	N	N
74	20231215	160217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13560	-80	5	-0.59	996352750	73605	117.08	13680	13810	13030	17730	9550	13640	13536.47	1.61	0	9558	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1573	17.75	1.06	12	0.63	764.00	12802.00	16790	20230803	-19.24	9960	20230103	36.14	16790	-19.24	20230803	9960	36.14	20230103	16790	-19.24	20230803	9960	36.14	20230103	2.50	N	006890	500	58 억	186200	N	N	18	N	N
75	20231215	150220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13430	-210	5	-1.54	963170610	71145	113.17	13680	13810	13030	17730	9550	13640	13538.13	1.61	0	9658	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1558	17.58	1.05	12	0.61	764.00	12802.00	16790	20230803	-20.01	9960	20230103	34.84	16790	-20.01	20230803	9960	34.84	20230103	16790	-20.01	20230803	9960	34.84	20230103	2.50	N	006890	500	58 억	186200	N	N	237	N	N
76	20231215	140218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13420	-220	5	-1.61	842036790	62100	98.78	13680	13810	13030	17730	9550	13640	13559.37	1.61	0	7671	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1557	17.57	1.05	12	0.54	764.00	12802.00	16790	20230803	-20.07	9960	20230103	34.74	16790	-20.07	20230803	9960	34.74	20230103	16790	-20.07	20230803	9960	34.74	20230103	2.50	N	006890	500	58 억	186200	N	N	237	N	N
77	20231215	130217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13430	-210	5	-1.54	686672290	50478	80.30	13680	13810	13030	17730	9550	13640	13603.40	1.61	0	5585	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1558	17.58	1.05	12	0.44	764.00	12802.00	16790	20230803	-20.01	9960	20230103	34.84	16790	-20.01	20230803	9960	34.84	20230103	16790	-20.01	20230803	9960	34.84	20230103	2.50	N	006890	500	58 억	186200	N	N	237	N	N
78	20231215	120217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13450	-190	5	-1.39	498890590	36472	58.02	13680	13810	13030	17730	9550	13640	13678.73	1.61	0	-688	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1560	17.60	1.05	12	0.31	764.00	12802.00	16790	20230803	-19.89	9960	20230103	35.04	16790	-19.89	20230803	9960	35.04	20230103	16790	-19.89	20230803	9960	35.04	20230103	2.50	N	006890	500	58 억	186200	N	N	237	N	N
79	20231215	110218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13750	110	2	0.81	315938140	22978	36.55	13680	13810	13620	17730	9550	13640	13749.59	1.61	0	463	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1595	18.00	1.07	12	0.20	764.00	12802.00	16790	20230803	-18.11	9960	20230103	38.05	16790	-18.11	20230803	9960	38.05	20230103	16790	-18.11	20230803	9960	38.05	20230103	2.50	N	006890	500	58 억	186200	N	N	237	N	N
80	20231215	100219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13770	130	2	0.95	169123280	12325	19.61	13680	13790	13620	17730	9550	13640	13721.97	1.61	0	779	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1597	18.02	1.08	12	0.11	764.00	12802.00	16790	20230803	-17.99	9960	20230103	38.25	16790	-17.99	20230803	9960	38.25	20230103	16790	-17.99	20230803	9960	38.25	20230103	2.50	N	006890	500	58 억	186200	N	N	237	N	N
81	20231215	090217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13770	130	2	0.95	12414590	902	1.43	13680	13790	13680	17730	9550	13640	13763.40	1.61	0	-356	13973	13806	13583	13416	13193	13890	13500	58	4090	500	10090	10	1	11600000	1597	18.02	1.08	12	0.01	764.00	12802.00	16790	20230803	-17.99	9960	20230103	38.25	16790	-17.99	20230803	9960	38.25	20230103	16790	-17.99	20230803	9960	38.25	20230103	2.50	N	006890	500	58 억	186200	N	N	237	N	N
82	20231214	160218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13640	140	2	1.04	850648470	62749	63.55	13600	13750	13360	17550	9450	13500	13555.76	1.61	0	853	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1582	17.85	1.07	12	0.54	764.00	12802.00	16790	20230803	-18.76	9960	20230103	36.95	16790	-18.76	20230803	9960	36.95	20230103	16790	-18.76	20230803	9960	36.95	20230103	2.45	N	006890	500	58 억	187326	N	N	237	N	N
83	20231214	150223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13650	150	2	1.11	817886340	60347	61.12	13600	13750	13360	17550	9450	13500	13553.10	1.61	0	430	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1583	17.87	1.07	12	0.52	764.00	12802.00	16790	20230803	-18.70	9960	20230103	37.05	16790	-18.70	20230803	9960	37.05	20230103	16790	-18.70	20230803	9960	37.05	20230103	2.45	N	006890	500	58 억	187326	N	N	349	N	N
84	20231214	140224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13660	160	2	1.19	745316430	55036	55.74	13600	13750	13360	17550	9450	13500	13542.38	1.61	0	275	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1585	17.88	1.07	12	0.47	764.00	12802.00	16790	20230803	-18.64	9960	20230103	37.15	16790	-18.64	20230803	9960	37.15	20230103	16790	-18.64	20230803	9960	37.15	20230103	2.45	N	006890	500	58 억	187326	N	N	349	N	N
85	20231214	130223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13640	140	2	1.04	659411210	48754	49.37	13600	13720	13360	17550	9450	13500	13525.30	1.61	0	-927	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1582	17.85	1.07	12	0.42	764.00	12802.00	16790	20230803	-18.76	9960	20230103	36.95	16790	-18.76	20230803	9960	36.95	20230103	16790	-18.76	20230803	9960	36.95	20230103	2.45	N	006890	500	58 억	187326	N	N	349	N	N
86	20231214	120225	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13480	-20	5	-0.15	478775060	35491	35.94	13600	13640	13360	17550	9450	13500	13490.03	1.61	0	-5588	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1564	17.64	1.05	12	0.31	764.00	12802.00	16790	20230803	-19.71	9960	20230103	35.34	16790	-19.71	20230803	9960	35.34	20230103	16790	-19.71	20230803	9960	35.34	20230103	2.45	N	006890	500	58 억	187326	N	N	349	N	N
87	20231214	110219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13580	80	2	0.59	356473500	26446	26.78	13600	13640	13360	17550	9450	13500	13479.26	1.61	0	-5693	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1575	17.77	1.06	12	0.23	764.00	12802.00	16790	20230803	-19.12	9960	20230103	36.35	16790	-19.12	20230803	9960	36.35	20230103	16790	-19.12	20230803	9960	36.35	20230103	2.45	N	006890	500	58 억	187326	N	N	349	N	N
88	20231214	100217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13420	-80	5	-0.59	222014420	16465	16.67	13600	13640	13400	17550	9450	13500	13483.97	1.61	0	-4550	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1557	17.57	1.05	12	0.14	764.00	12802.00	16790	20230803	-20.07	9960	20230103	34.74	16790	-20.07	20230803	9960	34.74	20230103	16790	-20.07	20230803	9960	34.74	20230103	2.45	N	006890	500	58 억	187326	N	N	349	N	N
89	20231214	090209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13610	110	2	0.81	11653570	857	0.87	13600	13640	13600	17550	9450	13500	13604.18	1.61	0	-367	13953	13726	13403	13176	12853	13840	13290	58	4050	500	9990	10	1	11600000	1579	17.81	1.06	12	0.01	764.00	12802.00	16790	20230803	-18.94	9960	20230103	36.65	16790	-18.94	20230803	9960	36.65	20230103	16790	-18.94	20230803	9960	36.65	20230103	2.45	N	006890	500	58 억	187326	N	N	349	N	N
90	20231213	160215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13500	270	2	2.04	1318776450	98227	71.10	13240	13630	13080	17190	9270	13230	13425.80	1.53	0	11630	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1566	17.67	1.05	12	0.85	764.00	12802.00	16790	20230803	-19.59	9960	20230103	35.54	16790	-19.59	20230803	9960	35.54	20230103	16790	-19.59	20230803	9960	35.54	20230103	2.46	N	006890	500	58 억	177306	N	N	349	N	N
91	20231213	150221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13540	310	2	2.34	1272650200	94812	68.63	13240	13630	13080	17190	9270	13230	13422.88	1.53	0	12133	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1571	17.72	1.06	12	0.82	764.00	12802.00	16790	20230803	-19.36	9960	20230103	35.94	16790	-19.36	20230803	9960	35.94	20230103	16790	-19.36	20230803	9960	35.94	20230103	2.46	N	006890	500	58 억	177306	N	N	0	N	N
92	20231213	140223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13490	260	2	1.97	1145589220	85397	61.82	13240	13630	13080	17190	9270	13230	13414.86	1.53	0	11766	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1565	17.66	1.05	12	0.74	764.00	12802.00	16790	20230803	-19.65	9960	20230103	35.44	16790	-19.65	20230803	9960	35.44	20230103	16790	-19.65	20230803	9960	35.44	20230103	2.46	N	006890	500	58 억	177306	N	N	0	N	N
93	20231213	130219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13520	290	2	2.19	837047480	62665	45.36	13240	13540	13080	17190	9270	13230	13357.50	1.53	0	7679	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1568	17.70	1.06	12	0.54	764.00	12802.00	16790	20230803	-19.48	9960	20230103	35.74	16790	-19.48	20230803	9960	35.74	20230103	16790	-19.48	20230803	9960	35.74	20230103	2.46	N	006890	500	58 억	177306	N	N	0	N	N
94	20231213	120219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13390	160	2	1.21	669033240	50218	36.35	13240	13460	13080	17190	9270	13230	13322.58	1.53	0	5043	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1553	17.53	1.05	12	0.43	764.00	12802.00	16790	20230803	-20.25	9960	20230103	34.44	16790	-20.25	20230803	9960	34.44	20230103	16790	-20.25	20230803	9960	34.44	20230103	2.46	N	006890	500	58 억	177306	N	N	0	N	N
95	20231213	110219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13420	190	2	1.44	566656990	42593	30.83	13240	13450	13080	17190	9270	13230	13303.99	1.53	0	4402	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1557	17.57	1.05	12	0.37	764.00	12802.00	16790	20230803	-20.07	9960	20230103	34.74	16790	-20.07	20230803	9960	34.74	20230103	16790	-20.07	20230803	9960	34.74	20230103	2.46	N	006890	500	58 억	177306	N	N	0	N	N
96	20231213	100221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13280	50	2	0.38	492032000	37013	26.79	13240	13450	13080	17190	9270	13230	13293.49	1.53	0	2671	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1540	17.38	1.04	12	0.32	764.00	12802.00	16790	20230803	-20.91	9960	20230103	33.33	16790	-20.91	20230803	9960	33.33	20230103	16790	-20.91	20230803	9960	33.33	20230103	2.46	N	006890	500	58 억	177306	N	N	0	N	N
97	20231213	090219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13280	50	2	0.38	42627040	3232	2.34	13240	13280	13080	17190	9270	13230	13189.06	1.53	0	-993	13743	13486	13243	12986	12743	13615	13115	58	3960	500	9790	10	1	11600000	1540	17.38	1.04	12	0.03	764.00	12802.00	16790	20230803	-20.91	9960	20230103	33.33	16790	-20.91	20230803	9960	33.33	20230103	16790	-20.91	20230803	9960	33.33	20230103	2.46	N	006890	500	58 억	177306	N	N	0	N	N
98	20231212	160214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13230	70	2	0.53	1814285950	136459	361.72	13110	13500	13000	17100	9220	13160	13295.51	1.50	0	150	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1535	17.32	1.03	12	1.18	764.00	12802.00	16790	20230803	-21.20	9960	20230103	32.83	16790	-21.20	20230803	9960	32.83	20230103	16790	-21.20	20230803	9960	32.83	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
99	20231212	150215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13300	140	2	1.06	1736884020	130618	346.24	13110	13500	13000	17100	9220	13160	13297.43	1.50	0	1867	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1543	17.41	1.04	12	1.13	764.00	12802.00	16790	20230803	-20.79	9960	20230103	33.53	16790	-20.79	20230803	9960	33.53	20230103	16790	-20.79	20230803	9960	33.53	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
100	20231212	140211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13330	170	2	1.29	1103806640	83207	220.56	13110	13460	13000	17100	9220	13160	13265.79	1.50	0	6690	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1546	17.45	1.04	12	0.72	764.00	12802.00	16790	20230803	-20.61	9960	20230103	33.84	16790	-20.61	20230803	9960	33.84	20230103	16790	-20.61	20230803	9960	33.84	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
101	20231212	130209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13170	10	2	0.08	243070790	18540	49.15	13110	13230	13000	17100	9220	13160	13110.61	1.50	0	-258	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1528	17.24	1.03	12	0.16	764.00	12802.00	16790	20230803	-21.56	9960	20230103	32.23	16790	-21.56	20230803	9960	32.23	20230103	16790	-21.56	20230803	9960	32.23	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
102	20231212	120207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13140	-20	5	-0.15	153563020	11754	31.16	13110	13180	13000	17100	9220	13160	13064.75	1.50	0	-99	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1524	17.20	1.03	12	0.10	764.00	12802.00	16790	20230803	-21.74	9960	20230103	31.93	16790	-21.74	20230803	9960	31.93	20230103	16790	-21.74	20230803	9960	31.93	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
103	20231212	110209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13090	-70	5	-0.53	124067860	9509	25.21	13110	13180	13000	17100	9220	13160	13047.41	1.50	0	249	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1518	17.13	1.02	12	0.08	764.00	12802.00	16790	20230803	-22.04	9960	20230103	31.43	16790	-22.04	20230803	9960	31.43	20230103	16790	-22.04	20230803	9960	31.43	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
104	20231212	100216	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13070	-90	5	-0.68	71860630	5508	14.60	13110	13180	13000	17100	9220	13160	13046.59	1.50	0	-5	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1516	17.11	1.02	12	0.05	764.00	12802.00	16790	20230803	-22.16	9960	20230103	31.22	16790	-22.16	20230803	9960	31.22	20230103	16790	-22.16	20230803	9960	31.22	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
105	20231212	090212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13100	-60	5	-0.46	2203540	168	0.45	13110	13160	13100	17100	9220	13160	13116.31	1.50	0	-20	13373	13266	13073	12966	12773	13320	13020	58	3940	500	9730	10	1	11600000	1520	17.15	1.02	12	0.00	764.00	12802.00	16790	20230803	-21.98	9960	20230103	31.53	16790	-21.98	20230803	9960	31.53	20230103	16790	-21.98	20230803	9960	31.53	20230103	2.46	N	006890	500	58 억	174078	N	N	0	N	N
106	20231211	160214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13160	180	2	1.39	491239640	37502	137.38	12980	13180	12880	16870	9090	12980	13098.89	1.44	1504	7930	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1527	17.23	1.03	12	0.32	764.00	12802.00	16790	20230803	-21.62	9960	20230103	32.13	16790	-21.62	20230803	9960	32.13	20230103	16790	-21.62	20230803	9960	32.13	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
107	20231211	150213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13170	190	2	1.46	455068160	34754	127.31	12980	13180	12880	16870	9090	12980	13093.98	1.44	1504	7854	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1528	17.24	1.03	12	0.30	764.00	12802.00	16790	20230803	-21.56	9960	20230103	32.23	16790	-21.56	20230803	9960	32.23	20230103	16790	-21.56	20230803	9960	32.23	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
108	20231211	140214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13150	170	2	1.31	419541970	32055	117.42	12980	13170	12880	16870	9090	12980	13088.19	1.44	1504	7868	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1525	17.21	1.03	12	0.28	764.00	12802.00	16790	20230803	-21.68	9960	20230103	32.03	16790	-21.68	20230803	9960	32.03	20230103	16790	-21.68	20230803	9960	32.03	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
109	20231211	130214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13120	140	2	1.08	322741320	24691	90.45	12980	13150	12880	16870	9090	12980	13071.21	1.44	1504	5247	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1522	17.17	1.02	12	0.21	764.00	12802.00	16790	20230803	-21.86	9960	20230103	31.73	16790	-21.86	20230803	9960	31.73	20230103	16790	-21.86	20230803	9960	31.73	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
110	20231211	120215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13140	160	2	1.23	290450060	22226	81.42	12980	13150	12880	16870	9090	12980	13068.03	1.44	1504	4932	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1524	17.20	1.03	12	0.19	764.00	12802.00	16790	20230803	-21.74	9960	20230103	31.93	16790	-21.74	20230803	9960	31.93	20230103	16790	-21.74	20230803	9960	31.93	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
111	20231211	110213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13040	60	2	0.46	199501590	15286	55.99	12980	13140	12880	16870	9090	12980	13051.26	1.44	1504	4406	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1513	17.07	1.02	12	0.13	764.00	12802.00	16790	20230803	-22.33	9960	20230103	30.92	16790	-22.33	20230803	9960	30.92	20230103	16790	-22.33	20230803	9960	30.92	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
112	20231211	100213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13020	40	2	0.31	190530490	14597	53.47	12980	13140	12880	16870	9090	12980	13052.72	1.44	1504	4389	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1510	17.04	1.02	12	0.13	764.00	12802.00	16790	20230803	-22.45	9960	20230103	30.72	16790	-22.45	20230803	9960	30.72	20230103	16790	-22.45	20230803	9960	30.72	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
113	20231211	090214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12980	0	3	0.00	8317670	643	2.36	12980	12980	12880	16870	9090	12980	12935.72	1.44	1504	-439	13113	13046	12933	12866	12753	13080	12900	58	3890	500	9600	10	1	11600000	1506	16.99	1.01	12	0.01	764.00	12802.00	16790	20230803	-22.69	9960	20230103	30.32	16790	-22.69	20230803	9960	30.32	20230103	16790	-22.69	20230803	9960	30.32	20230103	2.45	N	006890	500	58 억	166838	N	N	0	N	N
114	20231208	160211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12980	90	2	0.70	349538350	27112	153.78	12830	13000	12820	16750	9030	12890	12892.40	1.44	0	-1682	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1506	16.99	1.01	12	0.23	764.00	12802.00	16790	20230803	-22.69	9960	20230103	30.32	16790	-22.69	20230803	9960	30.32	20230103	16790	-22.69	20230803	9960	30.32	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
115	20231208	150212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12970	80	2	0.62	312619250	24267	137.65	12830	13000	12820	16750	9030	12890	12882.43	1.44	0	-1969	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1505	16.98	1.01	12	0.21	764.00	12802.00	16790	20230803	-22.75	9960	20230103	30.22	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9960	30.22	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
116	20231208	140212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12920	30	2	0.23	265257270	20604	116.87	12830	13000	12820	16750	9030	12890	12873.94	1.44	0	-2938	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1499	16.91	1.01	12	0.18	764.00	12802.00	16790	20230803	-23.05	9960	20230103	29.72	16790	-23.05	20230803	9960	29.72	20230103	16790	-23.05	20230803	9960	29.72	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
117	20231208	130211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12850	-40	5	-0.31	205348390	15957	90.51	12830	13000	12820	16750	9030	12890	12868.65	1.44	0	-2877	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1491	16.82	1.00	12	0.14	764.00	12802.00	16790	20230803	-23.47	9960	20230103	29.02	16790	-23.47	20230803	9960	29.02	20230103	16790	-23.47	20230803	9960	29.02	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
118	20231208	120212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12840	-50	5	-0.39	153078130	11887	67.42	12830	13000	12830	16750	9030	12890	12877.61	1.44	0	-937	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1489	16.81	1.00	12	0.10	764.00	12802.00	16790	20230803	-23.53	9960	20230103	28.92	16790	-23.53	20230803	9960	28.92	20230103	16790	-23.53	20230803	9960	28.92	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
119	20231208	110212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12830	-60	5	-0.47	144265600	11201	63.53	12830	13000	12830	16750	9030	12890	12879.56	1.44	0	-932	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1488	16.79	1.00	12	0.10	764.00	12802.00	16790	20230803	-23.59	9960	20230103	28.82	16790	-23.59	20230803	9960	28.82	20230103	16790	-23.59	20230803	9960	28.82	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
120	20231208	100212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12920	30	2	0.23	98162120	7620	43.22	12830	13000	12830	16750	9030	12890	12882.00	1.44	0	-400	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1499	16.91	1.01	12	0.07	764.00	12802.00	16790	20230803	-23.05	9960	20230103	29.72	16790	-23.05	20230803	9960	29.72	20230103	16790	-23.05	20230803	9960	29.72	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
121	20231208	090211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12950	60	2	0.47	25160120	1960	11.12	12830	12950	12830	16750	9030	12890	12832.07	1.44	0	88	13156	13022	12906	12772	12656	12965	12715	58	3860	500	9530	10	1	11600000	1502	16.95	1.01	12	0.02	764.00	12802.00	16790	20230803	-22.87	9960	20230103	30.02	16790	-22.87	20230803	9960	30.02	20230103	16790	-22.87	20230803	9960	30.02	20230103	2.50	N	006890	500	58 억	166838	N	N	2	N	N
122	20231207	160211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12890	-140	5	-1.07	227274320	17629	39.88	13030	13040	12790	16930	9130	13030	12889.68	1.50	0	-5674	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1495	16.87	1.01	12	0.15	764.00	12802.00	16790	20230803	-23.23	9960	20230103	29.42	16790	-23.23	20230803	9960	29.42	20230103	16790	-23.23	20230803	9960	29.42	20230103	2.50	N	006890	500	58 억	173699	N	N	2	N	N
123	20231207	150211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12910	-120	5	-0.92	201209720	15607	35.30	13030	13040	12790	16930	9130	13030	12889.57	1.50	0	-4618	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1498	16.90	1.01	12	0.13	764.00	12802.00	16790	20230803	-23.11	9960	20230103	29.62	16790	-23.11	20230803	9960	29.62	20230103	16790	-23.11	20230803	9960	29.62	20230103	2.50	N	006890	500	58 억	173699	N	N	9	N	N
124	20231207	140212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12860	-170	5	-1.30	194235410	15065	34.08	13030	13040	12790	16930	9130	13030	12890.38	1.50	0	-4358	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1492	16.83	1.00	12	0.13	764.00	12802.00	16790	20230803	-23.41	9960	20230103	29.12	16790	-23.41	20230803	9960	29.12	20230103	16790	-23.41	20230803	9960	29.12	20230103	2.50	N	006890	500	58 억	173699	N	N	9	N	N
125	20231207	130210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12850	-180	5	-1.38	178475940	13841	31.31	13030	13040	12790	16930	9130	13030	12891.73	1.50	0	-3875	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1491	16.82	1.00	12	0.12	764.00	12802.00	16790	20230803	-23.47	9960	20230103	29.02	16790	-23.47	20230803	9960	29.02	20230103	16790	-23.47	20230803	9960	29.02	20230103	2.50	N	006890	500	58 억	173699	N	N	9	N	N
126	20231207	120211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12910	-120	5	-0.92	174395900	13524	30.59	13030	13040	12790	16930	9130	13030	12892.23	1.50	0	-3839	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1498	16.90	1.01	12	0.12	764.00	12802.00	16790	20230803	-23.11	9960	20230103	29.62	16790	-23.11	20230803	9960	29.62	20230103	16790	-23.11	20230803	9960	29.62	20230103	2.50	N	006890	500	58 억	173699	N	N	9	N	N
127	20231207	110208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12830	-200	5	-1.53	136274320	10550	23.86	13030	13040	12810	16930	9130	13030	12913.69	1.50	0	-3650	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1488	16.79	1.00	12	0.09	764.00	12802.00	16790	20230803	-23.59	9960	20230103	28.82	16790	-23.59	20230803	9960	28.82	20230103	16790	-23.59	20230803	9960	28.82	20230103	2.50	N	006890	500	58 억	173699	N	N	9	N	N
128	20231207	100210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12890	-140	5	-1.07	90915390	7021	15.88	13030	13040	12870	16930	9130	13030	12945.45	1.50	0	-1862	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1495	16.87	1.01	12	0.06	764.00	12802.00	16790	20230803	-23.23	9960	20230103	29.42	16790	-23.23	20230803	9960	29.42	20230103	16790	-23.23	20230803	9960	29.42	20230103	2.50	N	006890	500	58 억	173699	N	N	9	N	N
129	20231207	090211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13030	0	3	0.00	22870250	1757	3.97	13030	13040	12990	16930	9130	13030	13013.90	1.50	0	-794	13296	13162	12906	12772	12516	13230	12840	58	3900	500	9640	10	1	11600000	1511	17.05	1.02	12	0.02	764.00	12802.00	16790	20230803	-22.39	9960	20230103	30.82	16790	-22.39	20230803	9960	30.82	20230103	16790	-22.39	20230803	9960	30.82	20230103	2.50	N	006890	500	58 억	173699	N	N	9	N	N
130	20231206	160206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13030	330	2	2.60	568686390	44154	118.16	12750	13040	12650	16510	8890	12700	12878.99	1.40	0	9420	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1511	17.05	1.02	12	0.38	764.00	12802.00	16790	20230803	-22.39	9960	20230103	30.82	16790	-22.39	20230803	9960	30.82	20230103	16790	-22.39	20230803	9960	30.82	20230103	2.55	N	006890	500	58 억	162937	N	N	9	N	N
131	20231206	150212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12960	260	2	2.05	525572410	40837	109.28	12750	13040	12650	16510	8890	12700	12870.01	1.40	0	8815	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1503	16.96	1.01	12	0.35	764.00	12802.00	16790	20230803	-22.81	9960	20230103	30.12	16790	-22.81	20230803	9960	30.12	20230103	16790	-22.81	20230803	9960	30.12	20230103	2.55	N	006890	500	58 억	162937	N	N	3	N	N
132	20231206	140209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12930	230	2	1.81	308224380	24086	64.45	12750	12930	12650	16510	8890	12700	12796.83	1.40	0	351	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1500	16.92	1.01	12	0.21	764.00	12802.00	16790	20230803	-22.99	9960	20230103	29.82	16790	-22.99	20230803	9960	29.82	20230103	16790	-22.99	20230803	9960	29.82	20230103	2.55	N	006890	500	58 억	162937	N	N	3	N	N
133	20231206	130209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12920	220	2	1.73	273288850	21380	57.21	12750	12930	12650	16510	8890	12700	12782.45	1.40	0	377	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1499	16.91	1.01	12	0.18	764.00	12802.00	16790	20230803	-23.05	9960	20230103	29.72	16790	-23.05	20230803	9960	29.72	20230103	16790	-23.05	20230803	9960	29.72	20230103	2.55	N	006890	500	58 억	162937	N	N	3	N	N
134	20231206	120207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12870	170	2	1.34	188650430	14810	39.63	12750	12870	12650	16510	8890	12700	12738.04	1.40	0	-3329	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1493	16.85	1.01	12	0.13	764.00	12802.00	16790	20230803	-23.35	9960	20230103	29.22	16790	-23.35	20230803	9960	29.22	20230103	16790	-23.35	20230803	9960	29.22	20230103	2.55	N	006890	500	58 억	162937	N	N	3	N	N
135	20231206	110211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12790	90	2	0.71	129836890	10219	27.35	12750	12800	12650	16510	8890	12700	12705.44	1.40	0	-4938	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1484	16.74	1.00	12	0.09	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.55	N	006890	500	58 억	162937	N	N	3	N	N
136	20231206	100209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12780	80	2	0.63	112719400	8879	23.76	12750	12800	12650	16510	8890	12700	12695.06	1.40	0	-4987	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1482	16.73	1.00	12	0.08	764.00	12802.00	16790	20230803	-23.88	9960	20230103	28.31	16790	-23.88	20230803	9960	28.31	20230103	16790	-23.88	20230803	9960	28.31	20230103	2.55	N	006890	500	58 억	162937	N	N	3	N	N
137	20231206	090210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12780	80	2	0.63	4916320	386	1.03	12750	12800	12730	16510	8890	12700	12736.58	1.40	0	-315	13120	12910	12790	12580	12460	12850	12520	58	3810	500	9390	10	1	11600000	1482	16.73	1.00	12	0.00	764.00	12802.00	16790	20230803	-23.88	9960	20230103	28.31	16790	-23.88	20230803	9960	28.31	20230103	16790	-23.88	20230803	9960	28.31	20230103	2.55	N	006890	500	58 억	162937	N	N	3	N	N
138	20231205	160210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12700	-190	5	-1.47	473094680	37080	84.00	12840	13000	12670	16750	9030	12890	12758.77	1.44	0	-10873	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1473	16.62	0.99	12	0.32	764.00	12802.00	16790	20230803	-24.36	9960	20230103	27.51	16790	-24.36	20230803	9960	27.51	20230103	16790	-24.36	20230803	9960	27.51	20230103	2.58	N	006890	500	58 억	166802	N	N	3	N	N
139	20231205	150210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12690	-200	5	-1.55	413818120	32410	73.42	12840	13000	12680	16750	9030	12890	12768.15	1.44	0	-10284	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1472	16.61	0.99	12	0.28	764.00	12802.00	16790	20230803	-24.42	9960	20230103	27.41	16790	-24.42	20230803	9960	27.41	20230103	16790	-24.42	20230803	9960	27.41	20230103	2.58	N	006890	500	58 억	166802	N	N	1	N	N
140	20231205	140211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12720	-170	5	-1.32	305322860	23876	54.09	12840	13000	12720	16750	9030	12890	12787.77	1.44	0	-8639	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1476	16.65	0.99	12	0.21	764.00	12802.00	16790	20230803	-24.24	9960	20230103	27.71	16790	-24.24	20230803	9960	27.71	20230103	16790	-24.24	20230803	9960	27.71	20230103	2.58	N	006890	500	58 억	166802	N	N	1	N	N
141	20231205	130210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12770	-120	5	-0.93	211176530	16497	37.37	12840	13000	12740	16750	9030	12890	12800.80	1.44	0	-8077	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1481	16.71	1.00	12	0.14	764.00	12802.00	16790	20230803	-23.94	9960	20230103	28.21	16790	-23.94	20230803	9960	28.21	20230103	16790	-23.94	20230803	9960	28.21	20230103	2.58	N	006890	500	58 억	166802	N	N	1	N	N
142	20231205	120210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12780	-110	5	-0.85	132911120	10372	23.50	12840	13000	12750	16750	9030	12890	12814.27	1.44	0	-7274	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1482	16.73	1.00	12	0.09	764.00	12802.00	16790	20230803	-23.88	9960	20230103	28.31	16790	-23.88	20230803	9960	28.31	20230103	16790	-23.88	20230803	9960	28.31	20230103	2.58	N	006890	500	58 억	166802	N	N	1	N	N
143	20231205	110209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12790	-100	5	-0.78	104043320	8116	18.39	12840	13000	12750	16750	9030	12890	12819.36	1.44	0	-5807	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1484	16.74	1.00	12	0.07	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.58	N	006890	500	58 억	166802	N	N	1	N	N
144	20231205	100210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12850	-40	5	-0.31	79277750	6181	14.00	12840	13000	12750	16750	9030	12890	12825.83	1.44	0	-4278	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1491	16.82	1.00	12	0.05	764.00	12802.00	16790	20230803	-23.47	9960	20230103	29.02	16790	-23.47	20230803	9960	29.02	20230103	16790	-23.47	20230803	9960	29.02	20230103	2.58	N	006890	500	58 억	166802	N	N	1	N	N
145	20231205	090207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12970	80	2	0.62	1045740	81	0.18	12840	13000	12840	16750	9030	12890	12917.05	1.44	0	-2	13070	12980	12880	12790	12690	13025	12835	58	3860	500	9530	10	1	11600000	1505	16.98	1.01	12	0.00	764.00	12802.00	16790	20230803	-22.75	9960	20230103	30.22	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9960	30.22	20230103	2.58	N	006890	500	58 억	166802	N	N	1	N	N
146	20231204	160209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12890	-70	5	-0.54	567706830	44137	117.69	12870	12970	12780	16840	9080	12960	12862.37	1.42	0	-1983	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1495	16.87	1.01	12	0.38	764.00	12802.00	16790	20230803	-23.23	9960	20230103	29.42	16790	-23.23	20230803	9960	29.42	20230103	16790	-23.23	20230803	9960	29.42	20230103	2.60	N	006890	500	58 억	165011	N	N	1	N	N
147	20231204	150210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12810	-150	5	-1.16	539022980	41903	111.73	12870	12970	12780	16840	9080	12960	12863.59	1.42	0	-1600	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1486	16.77	1.00	12	0.36	764.00	12802.00	16790	20230803	-23.70	9960	20230103	28.61	16790	-23.70	20230803	9960	28.61	20230103	16790	-23.70	20230803	9960	28.61	20230103	2.60	N	006890	500	58 억	165011	N	N	0	N	N
148	20231204	140208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12870	-90	5	-0.69	425023210	33020	88.04	12870	12970	12780	16840	9080	12960	12871.69	1.42	0	-1610	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1493	16.85	1.01	12	0.28	764.00	12802.00	16790	20230803	-23.35	9960	20230103	29.22	16790	-23.35	20230803	9960	29.22	20230103	16790	-23.35	20230803	9960	29.22	20230103	2.60	N	006890	500	58 억	165011	N	N	0	N	N
149	20231204	130208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12960	0	3	0.00	306164200	23802	63.47	12870	12970	12780	16840	9080	12960	12862.96	1.42	0	-1307	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1503	16.96	1.01	12	0.21	764.00	12802.00	16790	20230803	-22.81	9960	20230103	30.12	16790	-22.81	20230803	9960	30.12	20230103	16790	-22.81	20230803	9960	30.12	20230103	2.60	N	006890	500	58 억	165011	N	N	0	N	N
150	20231204	120208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12900	-60	5	-0.46	218838490	17047	45.45	12870	12960	12780	16840	9080	12960	12837.36	1.42	0	-1124	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1496	16.88	1.01	12	0.15	764.00	12802.00	16790	20230803	-23.17	9960	20230103	29.52	16790	-23.17	20230803	9960	29.52	20230103	16790	-23.17	20230803	9960	29.52	20230103	2.60	N	006890	500	58 억	165011	N	N	0	N	N
151	20231204	110209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12840	-120	5	-0.93	176838220	13786	36.76	12870	12960	12780	16840	9080	12960	12827.38	1.42	0	-322	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1489	16.81	1.00	12	0.12	764.00	12802.00	16790	20230803	-23.53	9960	20230103	28.92	16790	-23.53	20230803	9960	28.92	20230103	16790	-23.53	20230803	9960	28.92	20230103	2.60	N	006890	500	58 억	165011	N	N	0	N	N
152	20231204	100208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12840	-120	5	-0.93	132875920	10361	27.63	12870	12880	12780	16840	9080	12960	12824.62	1.42	0	361	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1489	16.81	1.00	12	0.09	764.00	12802.00	16790	20230803	-23.53	9960	20230103	28.92	16790	-23.53	20230803	9960	28.92	20230103	16790	-23.53	20230803	9960	28.92	20230103	2.60	N	006890	500	58 억	165011	N	N	0	N	N
153	20231204	090208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12870	-90	5	-0.69	21082160	1638	4.37	12870	12880	12870	16840	9080	12960	12870.67	1.42	0	513	13166	13062	12906	12802	12646	13115	12855	58	3880	500	9590	10	1	11600000	1493	16.85	1.01	12	0.01	764.00	12802.00	16790	20230803	-23.35	9960	20230103	29.22	16790	-23.35	20230803	9960	29.22	20230103	16790	-23.35	20230803	9960	29.22	20230103	2.60	N	006890	500	58 억	165011	N	N	0	N	N
154	20231201	160208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12960	170	2	1.33	482050630	37333	176.42	12880	13010	12750	16620	8960	12790	12912.18	1.34	0	7724	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1503	16.96	1.01	12	0.32	764.00	12802.00	16790	20230803	-22.81	9960	20230103	30.12	16790	-22.81	20230803	9960	30.12	20230103	16790	-22.81	20230803	9960	30.12	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N
155	20231201	150208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12970	180	2	1.41	430599220	33364	157.66	12880	13010	12750	16620	8960	12790	12906.10	1.34	0	7182	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1505	16.98	1.01	12	0.29	764.00	12802.00	16790	20230803	-22.75	9960	20230103	30.22	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9960	30.22	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N
156	20231201	140208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12940	150	2	1.17	375642110	29123	137.62	12880	13010	12750	16620	8960	12790	12898.47	1.34	0	5959	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1501	16.94	1.01	12	0.25	764.00	12802.00	16790	20230803	-22.93	9960	20230103	29.92	16790	-22.93	20230803	9960	29.92	20230103	16790	-22.93	20230803	9960	29.92	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N
157	20231201	130207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12940	150	2	1.17	312627700	24246	114.57	12880	13010	12750	16620	8960	12790	12893.99	1.34	0	7063	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1501	16.94	1.01	12	0.21	764.00	12802.00	16790	20230803	-22.93	9960	20230103	29.92	16790	-22.93	20230803	9960	29.92	20230103	16790	-22.93	20230803	9960	29.92	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N
158	20231201	120209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12940	150	2	1.17	295470450	22922	108.32	12880	13010	12750	16620	8960	12790	12890.26	1.34	0	6966	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1501	16.94	1.01	12	0.20	764.00	12802.00	16790	20230803	-22.93	9960	20230103	29.92	16790	-22.93	20230803	9960	29.92	20230103	16790	-22.93	20230803	9960	29.92	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N
159	20231201	110207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12960	170	2	1.33	268004250	20802	98.30	12880	13010	12750	16620	8960	12790	12883.58	1.34	0	6653	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1503	16.96	1.01	12	0.18	764.00	12802.00	16790	20230803	-22.81	9960	20230103	30.12	16790	-22.81	20230803	9960	30.12	20230103	16790	-22.81	20230803	9960	30.12	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N
160	20231201	100209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12930	140	2	1.09	172722670	13462	63.61	12880	12940	12750	16620	8960	12790	12830.39	1.34	0	5678	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1500	16.92	1.01	12	0.12	764.00	12802.00	16790	20230803	-22.99	9960	20230103	29.82	16790	-22.99	20230803	9960	29.82	20230103	16790	-22.99	20230803	9960	29.82	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N
161	20231201	090207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12820	30	2	0.23	5365440	418	1.98	12880	12880	12820	16620	8960	12790	12835.98	1.34	0	-320	12970	12880	12800	12710	12630	12840	12670	58	3830	500	9460	10	1	11600000	1487	16.78	1.00	12	0.00	764.00	12802.00	16790	20230803	-23.65	9960	20230103	28.71	16790	-23.65	20230803	9960	28.71	20230103	16790	-23.65	20230803	9960	28.71	20230103	2.60	N	006890	500	58 억	155741	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History