KissMeData/163560/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 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	160958	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
3	20231229	150946	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
4	20231229	140944	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
5	20231229	130946	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
6	20231229	120947	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
7	20231229	110903	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
8	20231229	100913	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
9	20231229	090912	00	60.00	KOSPI	화학	N	N	N	N	60	N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.29	-938	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	318096	N	N	3	N	N
10	20231228	160903	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-10	5	-0.16	102957320	16690	59.43	6220	6260	6110	8070	4350	6210	6168.80	2.30	0	-947	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	319034	N	N	3	N	N
11	20231228	150910	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-40	5	-0.64	96942070	15717	55.97	6220	6260	6110	8070	4350	6210	6167.98	2.30	0	-920	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	858	11.00	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.52	N	163560	500	69 억	319034	N	N	2	N	N
12	20231228	140902	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-30	5	-0.48	90216980	14630	52.10	6220	6260	6110	8070	4350	6210	6166.57	2.30	0	-698	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.52	N	163560	500	69 억	319034	N	N	2	N	N
13	20231228	130902	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-30	5	-0.48	76340530	12386	44.11	6220	6260	6110	8070	4350	6210	6163.45	2.30	0	-696	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.09	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.52	N	163560	500	69 억	319034	N	N	2	N	N
14	20231228	120905	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-30	5	-0.48	72433590	11752	41.85	6220	6260	6110	8070	4350	6210	6163.51	2.30	0	-696	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.52	N	163560	500	69 억	319034	N	N	2	N	N
15	20231228	110906	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-60	5	-0.97	61214750	9931	35.36	6220	6260	6110	8070	4350	6210	6164.01	2.30	0	-719	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	855	10.96	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.52	N	163560	500	69 억	319034	N	N	2	N	N
16	20231228	100902	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-10	5	-0.16	33708330	5461	19.45	6220	6260	6110	8070	4350	6210	6172.56	2.30	0	-718	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	319034	N	N	2	N	N
17	20231228	090908	57	100.00	KOSPI	화학	N	N	N	N		N	6250	40	2	0.64	6700180	1082	3.85	6220	6250	6170	8070	4350	6210	6192.40	2.30	0	-189	6310	6260	6220	6170	6130	6240	6150	70	1860	500	4340	10	1	13900000	869	11.14	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.52	N	163560	500	69 억	319034	N	N	2	N	N
18	20231227	160855	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-70	5	-1.11	174198390	28065	127.85	6240	6270	6180	8160	4400	6280	6206.96	2.32	0	-2695	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	863	11.07	0.40	12	0.20	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.53	N	163560	500	69 억	321813	N	N	2	N	N
19	20231227	150908	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-90	5	-1.43	90630220	14607	66.54	6240	6270	6180	8160	4400	6280	6204.57	2.32	0	-2232	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	860	11.03	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.53	N	163560	500	69 억	321813	N	N	0	N	N
20	20231227	140904	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-80	5	-1.27	71721170	11554	52.63	6240	6270	6180	8160	4400	6280	6207.48	2.32	0	-1742	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	862	11.05	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.53	N	163560	500	69 억	321813	N	N	0	N	N
21	20231227	130856	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-60	5	-0.96	61400720	9890	45.05	6240	6270	6180	8160	4400	6280	6208.36	2.32	0	-1054	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	865	11.09	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.53	N	163560	500	69 억	321813	N	N	0	N	N
22	20231227	120858	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-60	5	-0.96	44366330	7138	32.52	6240	6270	6190	8160	4400	6280	6215.51	2.32	0	-844	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	865	11.09	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.53	N	163560	500	69 억	321813	N	N	0	N	N
23	20231227	110904	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-30	5	-0.48	30106310	4838	22.04	6240	6270	6200	8160	4400	6280	6222.88	2.32	0	-865	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	869	11.14	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.53	N	163560	500	69 억	321813	N	N	0	N	N
24	20231227	100903	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-80	5	-1.27	23703730	3808	17.35	6240	6270	6200	8160	4400	6280	6224.72	2.32	0	-1012	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	862	11.05	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.53	N	163560	500	69 억	321813	N	N	0	N	N
25	20231227	090905	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-10	5	-0.16	12958780	2081	9.48	6240	6270	6210	8160	4400	6280	6227.19	2.32	0	-149	6353	6316	6273	6236	6193	6335	6255	70	1880	500	4390	10	1	13900000	872	11.18	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.53	N	163560	500	69 억	321813	N	N	0	N	N
26	20231226	160905	57	100.00	KOSPI	화학	N	N	N	N		N	6280	40	2	0.64	137271850	21920	166.43	6240	6310	6230	8110	4370	6240	6262.40	2.30	0	2380	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	873	11.19	0.41	12	0.16	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
27	20231226	150903	57	100.00	KOSPI	화학	N	N	N	N		N	6280	40	2	0.64	133085620	21253	161.36	6240	6310	6230	8110	4370	6240	6261.97	2.30	0	2421	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	873	11.19	0.41	12	0.15	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
28	20231226	140904	57	100.00	KOSPI	화학	N	N	N	N		N	6280	40	2	0.64	116862590	18672	141.77	6240	6310	6230	8110	4370	6240	6258.71	2.30	0	2422	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	873	11.19	0.41	12	0.13	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
29	20231226	130903	57	100.00	KOSPI	화학	N	N	N	N		N	6300	60	2	0.96	104191240	16657	126.47	6240	6300	6230	8110	4370	6240	6255.10	2.30	0	1968	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	876	11.23	0.41	12	0.12	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
30	20231226	120903	57	100.00	KOSPI	화학	N	N	N	N		N	6260	20	2	0.32	62903710	10072	76.47	6240	6280	6230	8110	4370	6240	6245.40	2.30	0	1298	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	870	11.16	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
31	20231226	110907	57	100.00	KOSPI	화학	N	N	N	N		N	6270	30	2	0.48	54783000	8773	66.61	6240	6280	6230	8110	4370	6240	6244.50	2.30	0	1184	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	872	11.18	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
32	20231226	100902	57	100.00	KOSPI	화학	N	N	N	N		N	6260	20	2	0.32	47036170	7536	57.22	6240	6280	6230	8110	4370	6240	6241.53	2.30	0	1173	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	870	11.16	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
33	20231226	090905	57	100.00	KOSPI	화학	N	N	N	N		N	6270	30	2	0.48	30025010	4810	36.52	6240	6270	6240	8110	4370	6240	6242.21	2.30	0	1163	6346	6292	6246	6192	6146	6270	6170	70	1870	500	4360	10	1	13900000	872	11.18	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.49	N	163560	500	69 억	319454	N	N	0	N	N
34	20231222	160850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	-40	5	-0.64	82099960	13156	40.98	6280	6300	6200	8160	4400	6280	6240.50	2.31	0	-2145	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	867	11.12	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
35	20231222	150849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	-40	5	-0.64	80421830	12887	40.14	6280	6300	6200	8160	4400	6280	6240.54	2.31	0	-2141	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	867	11.12	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
36	20231222	140845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	-20	5	-0.32	61746930	9895	30.82	6280	6300	6200	8160	4400	6280	6240.22	2.31	0	-1575	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	870	11.16	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
37	20231222	130848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	0	3	0.00	49749100	7980	24.85	6280	6290	6200	8160	4400	6280	6234.22	2.31	0	-909	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
38	20231222	120846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	-50	5	-0.80	40116290	6444	20.07	6280	6280	6200	8160	4400	6280	6225.37	2.31	0	-484	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	866	11.11	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
39	20231222	110845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	-50	5	-0.80	32762000	5266	16.40	6280	6280	6200	8160	4400	6280	6221.42	2.31	0	-391	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	866	11.11	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
40	20231222	100843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	-70	5	-1.11	27091040	4356	13.57	6280	6280	6200	8160	4400	6280	6219.25	2.31	0	-326	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
41	20231222	090847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	-20	5	-0.32	3796410	608	1.89	6280	6280	6220	8160	4400	6280	6244.10	2.31	0	108	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4390	10	1	13900000	870	11.16	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.50	N	163560	500	69 억	320926	N	N	0	N	N
42	20231221	160841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	70	2	1.13	201188100	32102	137.86	6300	6340	6210	8070	4350	6210	6267.15	2.31	0	98	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	873	11.19	0.41	12	0.23	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
43	20231221	150842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	10	2	0.16	191938590	30626	131.52	6300	6340	6210	8070	4350	6210	6267.18	2.31	0	267	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.22	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
44	20231221	140841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	10	2	0.16	175686810	28014	120.30	6300	6340	6210	8070	4350	6210	6271.39	2.31	0	150	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.20	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
45	20231221	130839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	30	2	0.48	156603480	24946	107.13	6300	6340	6220	8070	4350	6210	6277.70	2.31	0	119	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	867	11.12	0.41	12	0.18	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
46	20231221	120845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	30	2	0.48	142792940	22734	97.63	6300	6340	6220	8070	4350	6210	6281.03	2.31	0	131	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	867	11.12	0.41	12	0.16	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
47	20231221	110845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	50	2	0.81	137061800	21815	93.68	6300	6340	6220	8070	4350	6210	6282.92	2.31	0	-8	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	870	11.16	0.41	12	0.16	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
48	20231221	100841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	80	2	1.29	112540880	17895	76.85	6300	6340	6220	8070	4350	6210	6288.96	2.31	0	-66	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	874	11.21	0.41	12	0.13	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
49	20231221	090842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	50	2	0.81	40805670	6498	27.91	6300	6300	6220	8070	4350	6210	6279.73	2.31	0	-2209	6316	6262	6196	6142	6076	6290	6170	70	1860	500	4340	10	1	13900000	870	11.16	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.51	N	163560	500	69 억	320651	N	N	0	N	N
50	20231220	160844	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	114211550	18437	162.04	6200	6250	6130	8060	4340	6200	6194.69	2.31	0	-255	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.13	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
51	20231220	150927	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	80613670	13005	114.30	6200	6250	6130	8060	4340	6200	6198.67	2.31	0	-659	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.09	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
52	20231220	140940	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	69572040	11226	98.66	6200	6250	6130	8060	4340	6200	6197.40	2.31	0	-529	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.08	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
53	20231220	130933	57	100.00	KOSPI	화학	N	N	N	N		N	6230	30	2	0.48	55818930	9011	79.20	6200	6250	6130	8060	4340	6200	6194.53	2.31	0	-431	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	866	11.11	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
54	20231220	120839	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	52423020	8464	74.39	6200	6250	6130	8060	4340	6200	6193.65	2.31	0	-450	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
55	20231220	110842	57	100.00	KOSPI	화학	N	N	N	N		N	6240	40	2	0.65	47802710	7721	67.86	6200	6250	6130	8060	4340	6200	6191.26	2.31	0	-42	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	867	11.12	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
56	20231220	100843	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	13263120	2144	18.84	6200	6200	6160	8060	4340	6200	6186.16	2.31	0	73	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.02	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
57	20231220	090839	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	1240000	200	1.76	6200	6200	6200	8060	4340	6200	6200.00	2.31	0	73	6306	6252	6186	6132	6066	6280	6160	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	321079	N	N	0	N	N
58	20231219	160841	57	100.00	KOSPI	화학	N	N	N	N		N	6200	50	2	0.81	70260610	11377	110.49	6150	6240	6120	7990	4310	6150	6175.67	2.29	0	2376	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	862	11.05	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
59	20231219	150844	57	100.00	KOSPI	화학	N	N	N	N		N	6200	50	2	0.81	68496300	11092	107.72	6150	6240	6120	7990	4310	6150	6175.29	2.29	0	2422	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	862	11.05	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
60	20231219	140839	57	100.00	KOSPI	화학	N	N	N	N		N	6190	40	2	0.65	52913280	8567	83.20	6150	6240	6120	7990	4310	6150	6176.41	2.29	0	2708	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	860	11.03	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
61	20231219	130844	57	100.00	KOSPI	화학	N	N	N	N		N	6190	40	2	0.65	37735500	6124	59.47	6150	6210	6120	7990	4310	6150	6161.90	2.29	0	2799	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	860	11.03	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
62	20231219	120847	57	100.00	KOSPI	화학	N	N	N	N		N	6180	30	2	0.49	33713180	5474	53.16	6150	6180	6120	7990	4310	6150	6158.78	2.29	0	2840	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	859	11.02	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
63	20231219	110843	57	100.00	KOSPI	화학	N	N	N	N		N	6160	10	2	0.16	25421290	4130	40.11	6150	6180	6120	7990	4310	6150	6155.28	2.29	0	1559	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	856	10.98	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
64	20231219	100841	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-10	5	-0.16	9836520	1601	15.55	6150	6180	6120	7990	4310	6150	6143.99	2.29	0	613	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	853	10.94	0.40	12	0.01	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
65	20231219	090837	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-10	5	-0.16	1899850	309	3.00	6150	6150	6140	7990	4310	6150	6148.38	2.29	0	-8	6230	6190	6140	6100	6050	6210	6120	70	1840	500	4300	10	1	13900000	853	10.94	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.48	N	163560	500	69 억	318589	N	N	0	N	N
66	20231218	160837	57	100.00	KOSPI	화학	N	N	N	N		N	6150	50	2	0.82	63107490	10297	76.85	6090	6180	6090	7930	4270	6100	6128.45	2.29	0	857	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	855	10.96	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
67	20231218	150840	57	100.00	KOSPI	화학	N	N	N	N		N	6160	60	2	0.98	59196080	9661	72.10	6090	6180	6090	7930	4270	6100	6127.32	2.29	0	846	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	856	10.98	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
68	20231218	140835	57	100.00	KOSPI	화학	N	N	N	N		N	6160	60	2	0.98	55618890	9080	67.77	6090	6180	6090	7930	4270	6100	6125.43	2.29	0	737	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	856	10.98	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
69	20231218	130837	57	100.00	KOSPI	화학	N	N	N	N		N	6130	30	2	0.49	50647440	8270	61.72	6090	6180	6090	7930	4270	6100	6124.24	2.29	0	740	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	852	10.93	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.97	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7660	-19.97	20230519	5570	10.05	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
70	20231218	120831	57	100.00	KOSPI	화학	N	N	N	N		N	6120	20	2	0.33	36824690	6005	44.82	6090	6180	6090	7930	4270	6100	6132.34	2.29	0	647	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	851	10.91	0.40	12	0.04	561.00	15353.00	7660	20230519	-20.10	5570	20230103	9.87	7660	-20.10	20230519	5570	9.87	20230103	7660	-20.10	20230519	5570	9.87	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
71	20231218	110834	57	100.00	KOSPI	화학	N	N	N	N		N	6150	50	2	0.82	26698670	4351	32.47	6090	6180	6090	7930	4270	6100	6136.21	2.29	0	-278	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	855	10.96	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
72	20231218	100832	57	100.00	KOSPI	화학	N	N	N	N		N	6170	70	2	1.15	26551010	4327	32.29	6090	6180	6090	7930	4270	6100	6136.12	2.29	0	-280	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	858	11.00	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
73	20231218	090831	57	100.00	KOSPI	화학	N	N	N	N		N	6140	40	2	0.66	11172650	1834	13.69	6090	6170	6090	7930	4270	6100	6091.96	2.29	0	-238	6206	6152	6126	6072	6046	6140	6060	70	1830	500	4270	10	1	13900000	853	10.94	0.40	12	0.01	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.47	N	163560	500	69 억	317752	N	N	0	N	N
74	20231215	160832	57	100.00	KOSPI	화학	N	N	N	N		N	6100	-10	5	-0.16	81476260	13278	86.81	6100	6180	6100	7940	4280	6110	6136.18	2.29	0	33	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	848	10.87	0.40	12	0.10	561.00	15353.00	7660	20230519	-20.37	5570	20230103	9.52	7660	-20.37	20230519	5570	9.52	20230103	7660	-20.37	20230519	5570	9.52	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
75	20231215	150835	57	100.00	KOSPI	화학	N	N	N	N		N	6160	50	2	0.82	67613410	11008	71.97	6100	6180	6100	7940	4280	6110	6142.21	2.29	0	116	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	856	10.98	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
76	20231215	140835	57	100.00	KOSPI	화학	N	N	N	N		N	6170	60	2	0.98	62518700	10177	66.54	6100	6180	6100	7940	4280	6110	6143.14	2.29	0	586	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	858	11.00	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
77	20231215	130829	57	100.00	KOSPI	화학	N	N	N	N		N	6150	40	2	0.65	62278560	10138	66.28	6100	6180	6100	7940	4280	6110	6143.08	2.29	0	582	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	855	10.96	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
78	20231215	120830	57	100.00	KOSPI	화학	N	N	N	N		N	6130	20	2	0.33	45149160	7351	48.06	6100	6180	6100	7940	4280	6110	6141.91	2.29	0	-215	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	852	10.93	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.97	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7660	-19.97	20230519	5570	10.05	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
79	20231215	110826	57	100.00	KOSPI	화학	N	N	N	N		N	6160	50	2	0.82	22862930	3725	24.35	6100	6180	6100	7940	4280	6110	6137.70	2.29	0	-105	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	856	10.98	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
80	20231215	100830	57	100.00	KOSPI	화학	N	N	N	N		N	6180	70	2	1.15	19161890	3125	20.43	6100	6180	6100	7940	4280	6110	6131.80	2.29	0	-113	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	859	11.02	0.40	12	0.02	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
81	20231215	090834	57	100.00	KOSPI	화학	N	N	N	N		N	6130	20	2	0.33	2917410	478	3.13	6100	6130	6100	7940	4280	6110	6103.37	2.29	0	-131	6216	6162	6136	6082	6056	6150	6070	70	1830	500	4270	10	1	13900000	852	10.93	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.97	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7660	-19.97	20230519	5570	10.05	20230103	0.49	N	163560	500	69 억	317746	N	N	0	N	N
82	20231214	160827	57	100.00	KOSPI	화학	N	N	N	N		N	6110	-40	5	-0.65	93482370	15251	101.48	6180	6190	6110	7990	4310	6150	6129.59	2.29	0	-191	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	849	10.89	0.40	12	0.11	561.00	15353.00	7660	20230519	-20.23	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7660	-20.23	20230519	5570	9.69	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
83	20231214	150856	57	100.00	KOSPI	화학	N	N	N	N		N	6150	0	3	0.00	85074510	13875	92.32	6180	6190	6110	7990	4310	6150	6131.50	2.29	0	-47	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	855	10.96	0.40	12	0.10	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
84	20231214	140832	57	100.00	KOSPI	화학	N	N	N	N		N	6130	-20	5	-0.33	70375450	11477	76.37	6180	6190	6110	7990	4310	6150	6131.87	2.29	0	-45	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	852	10.93	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.97	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7660	-19.97	20230519	5570	10.05	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
85	20231214	130853	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-10	5	-0.16	68715150	11206	74.56	6180	6190	6110	7990	4310	6150	6132.00	2.29	0	-45	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	853	10.94	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
86	20231214	120906	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-10	5	-0.16	56691320	9242	61.49	6180	6190	6110	7990	4310	6150	6134.10	2.29	0	-33	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	853	10.94	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
87	20231214	110838	57	100.00	KOSPI	화학	N	N	N	N		N	6130	-20	5	-0.33	50998980	8312	55.31	6180	6190	6110	7990	4310	6150	6135.58	2.29	0	11	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	852	10.93	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.97	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7660	-19.97	20230519	5570	10.05	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
88	20231214	100820	57	100.00	KOSPI	화학	N	N	N	N		N	6160	10	2	0.16	22945030	3733	24.84	6180	6190	6130	7990	4310	6150	6146.54	2.29	0	11	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	856	10.98	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
89	20231214	090800	57	100.00	KOSPI	화학	N	N	N	N		N	6170	20	2	0.33	809530	131	0.87	6180	6180	6170	7990	4310	6150	6179.62	2.29	0	-2	6303	6226	6173	6096	6043	6200	6070	70	1840	500	4300	10	1	13900000	858	11.00	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.49	N	163560	500	69 억	317813	N	N	0	N	N
90	20231213	160825	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-60	5	-0.97	90191410	14636	264.33	6250	6250	6120	8070	4350	6210	6162.30	2.28	0	975	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	855	10.96	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
91	20231213	150842	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-60	5	-0.97	89422460	14511	262.07	6250	6250	6120	8070	4350	6210	6162.39	2.28	0	988	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	855	10.96	0.40	12	0.10	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
92	20231213	140842	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-30	5	-0.48	87742640	14238	257.14	6250	6250	6120	8070	4350	6210	6162.57	2.28	0	980	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.10	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
93	20231213	130845	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-20	5	-0.32	84845700	13768	248.65	6250	6250	6120	8070	4350	6210	6162.53	2.28	0	892	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.10	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
94	20231213	120840	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-10	5	-0.16	82208760	13342	240.96	6250	6250	6120	8070	4350	6210	6161.65	2.28	0	883	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.10	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
95	20231213	110844	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-20	5	-0.32	69396540	11272	203.58	6250	6250	6120	8070	4350	6210	6156.54	2.28	0	2766	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
96	20231213	100848	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-10	5	-0.16	36645670	5935	107.19	6250	6250	6150	8070	4350	6210	6174.50	2.28	0	1194	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
97	20231213	090836	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-10	5	-0.16	304510	49	0.88	6250	6250	6200	8070	4350	6210	6214.49	2.28	0	-11	6290	6250	6220	6180	6150	6270	6200	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	316757	N	N	0	N	N
98	20231212	160808	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	34416840	5537	121.59	6200	6260	6190	8060	4340	6200	6215.79	2.28	0	-591	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.04	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
99	20231212	150815	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	33174840	5337	117.19	6200	6260	6190	8060	4340	6200	6216.01	2.28	0	-532	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
100	20231212	140731	57	100.00	KOSPI	화학	N	N	N	N		N	6230	30	2	0.48	30395010	4889	107.36	6200	6260	6190	8060	4340	6200	6217.02	2.28	0	-531	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	866	11.11	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
101	20231212	130735	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	27479500	4419	97.04	6200	6260	6190	8060	4340	6200	6218.49	2.28	0	-517	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
102	20231212	120726	57	100.00	KOSPI	화학	N	N	N	N		N	6240	40	2	0.65	26837980	4316	94.77	6200	6260	6190	8060	4340	6200	6218.25	2.28	0	-478	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	867	11.12	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
103	20231212	110738	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	22650080	3643	80.00	6200	6260	6190	8060	4340	6200	6217.43	2.28	0	-433	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
104	20231212	100807	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	5120320	824	18.09	6200	6260	6190	8060	4340	6200	6213.98	2.28	0	-77	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
105	20231212	090807	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	384370	62	1.36	6200	6200	6190	8060	4340	6200	6199.52	2.28	0	-5	6346	6272	6216	6142	6086	6245	6115	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.50	N	163560	500	69 억	317551	N	N	0	N	N
106	20231211	160810	57	100.00	KOSPI	화학	N	N	N	N		N	6200	10	2	0.16	28305320	4554	51.77	6290	6290	6160	8040	4340	6190	6215.49	2.29	1071	-367	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	862	11.05	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
107	20231211	150807	57	100.00	KOSPI	화학	N	N	N	N		N	6200	10	2	0.16	27883740	4486	50.99	6290	6290	6160	8040	4340	6190	6215.72	2.29	1071	-366	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	862	11.05	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
108	20231211	140807	57	100.00	KOSPI	화학	N	N	N	N		N	6200	10	2	0.16	19801800	3180	36.15	6290	6290	6160	8040	4340	6190	6226.98	2.29	1071	-297	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	862	11.05	0.40	12	0.02	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
109	20231211	130807	57	100.00	KOSPI	화학	N	N	N	N		N	6210	20	2	0.32	16439450	2638	29.99	6290	6290	6160	8040	4340	6190	6231.79	2.29	1071	-164	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	863	11.07	0.40	12	0.02	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
110	20231211	120807	57	100.00	KOSPI	화학	N	N	N	N		N	6190	0	3	0.00	15749130	2527	28.73	6290	6290	6160	8040	4340	6190	6232.34	2.29	1071	-93	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	860	11.03	0.40	12	0.02	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
111	20231211	110804	57	100.00	KOSPI	화학	N	N	N	N		N	6250	60	2	0.97	14856480	2383	27.09	6290	6290	6160	8040	4340	6190	6234.36	2.29	1071	-93	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	869	11.14	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
112	20231211	100803	57	100.00	KOSPI	화학	N	N	N	N		N	6220	30	2	0.48	9641430	1546	17.57	6290	6290	6160	8040	4340	6190	6236.37	2.29	1071	-79	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	865	11.09	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
113	20231211	090803	57	100.00	KOSPI	화학	N	N	N	N		N	6230	40	2	0.65	3345520	535	6.08	6290	6290	6160	8040	4340	6190	6253.31	2.29	1071	-15	6310	6250	6210	6150	6110	6230	6130	70	1850	500	4330	10	1	13900000	866	11.11	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.49	N	163560	500	69 억	318989	N	N	0	N	N
114	20231208	160755	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-30	5	-0.48	54516750	8787	114.95	6270	6270	6170	8080	4360	6220	6204.25	2.29	0	-1003	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	860	11.03	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
115	20231208	150758	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-20	5	-0.32	50740950	8177	106.97	6270	6270	6170	8080	4360	6220	6205.33	2.29	0	-393	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	862	11.05	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
116	20231208	140756	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-20	5	-0.32	43487160	7006	91.65	6270	6270	6170	8080	4360	6220	6207.13	2.29	0	-217	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	862	11.05	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
117	20231208	130756	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-10	5	-0.16	33652530	5423	70.94	6270	6270	6170	8080	4360	6220	6205.52	2.29	0	185	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	863	11.07	0.40	12	0.04	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
118	20231208	120753	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-30	5	-0.48	28316380	4562	59.68	6270	6270	6170	8080	4360	6220	6207.01	2.29	0	360	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	860	11.03	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
119	20231208	110750	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-30	5	-0.48	22549430	3631	47.50	6270	6270	6170	8080	4360	6220	6210.25	2.29	0	419	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	860	11.03	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
120	20231208	100759	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-10	5	-0.16	11251620	1808	23.65	6270	6270	6200	8080	4360	6220	6223.24	2.29	0	-147	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	863	11.07	0.40	12	0.01	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
121	20231208	090748	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-10	5	-0.16	504550	81	1.06	6270	6270	6210	8080	4360	6220	6229.01	2.29	0	25	6266	6242	6206	6182	6146	6225	6165	70	1860	500	4350	10	1	13900000	863	11.07	0.40	12	0.00	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.49	N	163560	500	69 억	318989	N	N	2	N	N
122	20231207	160753	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	46523980	7492	96.90	6230	6230	6170	8060	4340	6200	6209.82	2.31	0	-1505	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	320493	N	N	2	N	N
123	20231207	150754	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-20	5	-0.32	43996610	7085	91.63	6230	6230	6170	8060	4340	6200	6209.82	2.31	0	-1272	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.50	N	163560	500	69 억	320493	N	N	9	N	N
124	20231207	140749	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	34667150	5582	72.19	6230	6230	6170	8060	4340	6200	6210.52	2.31	0	-778	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.04	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	320493	N	N	9	N	N
125	20231207	130748	57	100.00	KOSPI	화학	N	N	N	N		N	6230	30	2	0.48	34083150	5488	70.98	6230	6230	6170	8060	4340	6200	6210.49	2.31	0	-721	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	866	11.11	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.50	N	163560	500	69 억	320493	N	N	9	N	N
126	20231207	120751	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	25615560	4127	53.38	6230	6230	6170	8060	4340	6200	6206.82	2.31	0	-498	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	320493	N	N	9	N	N
127	20231207	110746	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	14470240	2327	30.10	6230	6230	6180	8060	4340	6200	6218.41	2.31	0	-466	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.02	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.50	N	163560	500	69 억	320493	N	N	9	N	N
128	20231207	100744	57	100.00	KOSPI	화학	N	N	N	N		N	6230	30	2	0.48	9917310	1594	20.62	6230	6230	6180	8060	4340	6200	6221.65	2.31	0	-466	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	866	11.11	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.50	N	163560	500	69 억	320493	N	N	9	N	N
129	20231207	090752	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	2123870	342	4.42	6230	6230	6180	8060	4340	6200	6210.15	2.31	0	-232	6286	6242	6196	6152	6106	6265	6175	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	320493	N	N	9	N	N
130	20231206	160740	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	47919170	7732	65.30	6180	6240	6150	8060	4340	6200	6197.51	2.30	0	790	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	319610	N	N	9	N	N
131	20231206	150753	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	47293080	7631	64.45	6180	6240	6150	8060	4340	6200	6197.49	2.30	0	849	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.50	N	163560	500	69 억	319610	N	N	1	N	N
132	20231206	140751	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	25701110	4152	35.06	6180	6230	6150	8060	4340	6200	6190.06	2.30	0	83	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	319610	N	N	1	N	N
133	20231206	130742	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	22380450	3617	30.55	6180	6230	6150	8060	4340	6200	6187.57	2.30	0	-16	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	319610	N	N	1	N	N
134	20231206	120740	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	18172830	2939	24.82	6180	6210	6150	8060	4340	6200	6183.34	2.30	0	-15	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.02	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	319610	N	N	1	N	N
135	20231206	110753	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	14458690	2340	19.76	6180	6210	6150	8060	4340	6200	6178.93	2.30	0	-75	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.02	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.50	N	163560	500	69 억	319610	N	N	1	N	N
136	20231206	100743	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-20	5	-0.32	3365170	544	4.59	6180	6210	6160	8060	4340	6200	6185.97	2.30	0	-75	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.50	N	163560	500	69 억	319610	N	N	1	N	N
137	20231206	090746	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	1320610	213	1.80	6180	6210	6180	8060	4340	6200	6200.05	2.30	0	-72	6320	6260	6220	6160	6120	6250	6150	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.00	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	319610	N	N	1	N	N
138	20231205	160749	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	73150980	11771	101.34	6200	6280	6180	8060	4340	6200	6214.51	2.32	0	-4786	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.48	N	163560	500	69 억	322168	N	N	1	N	N
139	20231205	150744	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-20	5	-0.32	66287860	10663	91.80	6200	6280	6180	8060	4340	6200	6216.62	2.32	0	-4620	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.48	N	163560	500	69 억	322168	N	N	2	N	N
140	20231205	140746	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	52756640	8477	72.98	6200	6280	6180	8060	4340	6200	6223.50	2.32	0	-3268	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.48	N	163560	500	69 억	322168	N	N	2	N	N
141	20231205	130742	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	45231280	7261	62.51	6200	6280	6190	8060	4340	6200	6229.35	2.32	0	-2575	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.48	N	163560	500	69 억	322168	N	N	2	N	N
142	20231205	120740	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	41256040	6619	56.99	6200	6280	6190	8060	4340	6200	6232.97	2.32	0	-2145	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.48	N	163560	500	69 억	322168	N	N	2	N	N
143	20231205	110741	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	37933930	6083	52.37	6200	6280	6190	8060	4340	6200	6236.06	2.32	0	-1760	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.48	N	163560	500	69 억	322168	N	N	2	N	N
144	20231205	100744	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	28388340	4543	39.11	6200	6280	6190	8060	4340	6200	6248.81	2.32	0	-914	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.48	N	163560	500	69 억	322168	N	N	2	N	N
145	20231205	090738	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	3025480	488	4.20	6200	6200	6190	8060	4340	6200	6199.75	2.32	0	-59	6280	6240	6180	6140	6080	6260	6160	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.48	N	163560	500	69 억	322168	N	N	2	N	N
146	20231204	160736	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	71704720	11615	131.27	6180	6220	6120	8030	4330	6180	6173.46	2.33	0	-1167	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	862	11.05	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.47	N	163560	500	69 억	323333	N	N	2	N	N
147	20231204	150740	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	71239840	11540	130.42	6180	6220	6120	8030	4330	6180	6173.30	2.33	0	-1163	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	860	11.03	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.47	N	163560	500	69 억	323333	N	N	0	N	N
148	20231204	140734	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-10	5	-0.16	64455850	10438	117.97	6180	6220	6120	8030	4330	6180	6175.11	2.33	0	-1150	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	858	11.00	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.47	N	163560	500	69 억	323333	N	N	0	N	N
149	20231204	130733	57	100.00	KOSPI	화학	N	N	N	N		N	6180	0	3	0.00	40134910	6497	73.43	6180	6220	6120	8030	4330	6180	6177.45	2.33	0	-1515	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	859	11.02	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.47	N	163560	500	69 억	323333	N	N	0	N	N
150	20231204	120734	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	30438550	4935	55.78	6180	6210	6120	8030	4330	6180	6167.89	2.33	0	-549	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.47	N	163560	500	69 억	323333	N	N	0	N	N
151	20231204	110736	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	30401380	4929	55.71	6180	6210	6120	8030	4330	6180	6167.86	2.33	0	-549	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.47	N	163560	500	69 억	323333	N	N	0	N	N
152	20231204	100735	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	12998540	2103	23.77	6180	6210	6160	8030	4330	6180	6180.95	2.33	0	-540	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	860	11.03	0.40	12	0.02	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.47	N	163560	500	69 억	323333	N	N	0	N	N
153	20231204	090734	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-10	5	-0.16	9520160	1541	17.42	6180	6180	6170	8030	4330	6180	6177.91	2.33	0	-381	6273	6226	6193	6146	6113	6220	6140	70	1850	500	4320	10	1	13900000	858	11.00	0.40	12	0.01	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.47	N	163560	500	69 억	323333	N	N	0	N	N
154	20231201	160734	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-30	5	-0.48	54624450	8832	126.42	6180	6240	6160	8070	4350	6210	6184.83	2.33	0	-549	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N
155	20231201	150732	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-50	5	-0.81	53079410	8582	122.85	6180	6240	6160	8070	4350	6210	6184.97	2.33	0	-450	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	856	10.98	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N
156	20231201	140733	57	100.00	KOSPI	화학	N	N	N	N		N	6210	0	3	0.00	23562170	3803	54.44	6180	6240	6170	8070	4350	6210	6195.68	2.33	0	-398	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N
157	20231201	130734	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-40	5	-0.64	23139310	3735	53.46	6180	6240	6170	8070	4350	6210	6195.26	2.33	0	-390	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	858	11.00	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N
158	20231201	120740	57	100.00	KOSPI	화학	N	N	N	N		N	6220	10	2	0.16	16398670	2646	37.88	6180	6240	6180	8070	4350	6210	6197.53	2.33	0	-150	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N
159	20231201	110735	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-30	5	-0.48	12490670	2016	28.86	6180	6240	6180	8070	4350	6210	6195.77	2.33	0	122	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	859	11.02	0.40	12	0.01	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N
160	20231201	100740	57	100.00	KOSPI	화학	N	N	N	N		N	6230	20	2	0.32	7961090	1284	18.38	6180	6240	6180	8070	4350	6210	6200.23	2.33	0	122	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	866	11.11	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N
161	20231201	090732	57	100.00	KOSPI	화학	N	N	N	N		N	6240	30	2	0.48	2431740	393	5.63	6180	6240	6180	8070	4350	6210	6187.63	2.33	0	-92	6276	6242	6216	6182	6156	6260	6200	70	1860	500	4340	10	1	13900000	867	11.12	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.51	N	163560	500	69 억	323882	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History