KissMeData/025000/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160408	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
3	20231229	150406	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
4	20231229	140406	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
5	20231229	130406	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
6	20231229	120406	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
7	20231229	110353	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
8	20231229	100355	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
9	20231229	090354	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.09	-1402	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1214464	N	N	1	N	N
10	20231228	160351	57	100.00	KOSPI	화학	N	N	N	N	N	43500	200	2	0.46	180949000	4171	43.67	43150	43750	43150	56200	30350	43300	43382.59	25.12	0	-854	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	50800	-14.37	20230116	42350	2.72	20231031	51300	-15.20	20221228	42350	2.72	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
11	20231228	150356	57	100.00	KOSPI	화학	N	N	N	N	N	43650	350	2	0.81	168235700	3879	40.61	43150	43750	43150	56200	30350	43300	43370.89	25.12	0	-814	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2113	7.39	0.36	12	0.08	5910.00	121688.00	51800	20221227	-15.73	42350	20231031	3.07	50800	-14.07	20230116	42350	3.07	20231031	51300	-14.91	20221228	42350	3.07	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
12	20231228	140351	57	100.00	KOSPI	화학	N	N	N	N	N	43600	300	2	0.69	150010050	3461	36.24	43150	43750	43150	56200	30350	43300	43342.98	25.12	0	-888	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2110	7.38	0.36	12	0.07	5910.00	121688.00	51800	20221227	-15.83	42350	20231031	2.95	50800	-14.17	20230116	42350	2.95	20231031	51300	-15.01	20221228	42350	2.95	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
13	20231228	130352	57	100.00	KOSPI	화학	N	N	N	N	N	43450	150	2	0.35	105868450	2448	25.63	43150	43450	43150	56200	30350	43300	43246.92	25.12	0	-735	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2103	7.35	0.36	12	0.05	5910.00	121688.00	51800	20221227	-16.12	42350	20231031	2.60	50800	-14.47	20230116	42350	2.60	20231031	51300	-15.30	20221228	42350	2.60	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
14	20231228	120353	57	100.00	KOSPI	화학	N	N	N	N	N	43400	100	2	0.23	81658800	1890	19.79	43150	43400	43150	56200	30350	43300	43205.71	25.12	0	-539	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2101	7.34	0.36	12	0.04	5910.00	121688.00	51800	20221227	-16.22	42350	20231031	2.48	50800	-14.57	20230116	42350	2.48	20231031	51300	-15.40	20221228	42350	2.48	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
15	20231228	110352	57	100.00	KOSPI	화학	N	N	N	N	N	43300	0	3	0.00	68521000	1587	16.62	43150	43350	43150	56200	30350	43300	43176.43	25.12	0	-362	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2096	7.33	0.36	12	0.03	5910.00	121688.00	51800	20221227	-16.41	42350	20231031	2.24	50800	-14.76	20230116	42350	2.24	20231031	51300	-15.59	20221228	42350	2.24	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
16	20231228	100350	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-50	5	-0.12	63152200	1463	15.32	43150	43300	43150	56200	30350	43300	43166.23	25.12	0	-270	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2093	7.32	0.36	12	0.03	5910.00	121688.00	51800	20221227	-16.51	42350	20231031	2.13	50800	-14.86	20230116	42350	2.13	20231031	51300	-15.69	20221228	42350	2.13	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
17	20231228	090351	57	100.00	KOSPI	화학	N	N	N	N	N	43150	-150	5	-0.35	10399150	241	2.52	43150	43150	43150	56200	30350	43300	43150.00	25.12	0	-116	44266	43782	43416	42932	42566	43600	42750	242	12900	5000	32040	50	1	4840000	2088	7.30	0.35	12	0.00	5910.00	121688.00	51800	20221227	-16.70	42350	20231031	1.89	50800	-15.06	20230116	42350	1.89	20231031	51300	-15.89	20221228	42350	1.89	20231031	0.06	N	025000	5000	242 억	1215866	N	N	1	N	N
18	20231227	160350	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-1850	5	-4.10	392351750	9051	69.77	43900	43900	43050	58600	31650	45150	43349.05	25.21	0	-3259	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2096	7.33	0.36	12	0.19	5910.00	121688.00	51800	20221227	-16.41	42350	20231031	2.24	50800	-14.76	20230116	42350	2.24	20231031	51800	-16.41	20221227	42350	2.24	20231031	0.02	N	025000	5000	242 억	1219948	N	N	1	N	N
19	20231227	150354	57	100.00	KOSPI	화학	N	N	N	N	N	43200	-1950	5	-4.32	359955400	8302	64.00	43900	43900	43050	58600	31650	45150	43357.67	25.21	0	-2860	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2091	7.31	0.36	12	0.17	5910.00	121688.00	51800	20221227	-16.60	42350	20231031	2.01	50800	-14.96	20230116	42350	2.01	20231031	51800	-16.60	20221227	42350	2.01	20231031	0.02	N	025000	5000	242 억	1219948	N	N	0	N	N
20	20231227	140352	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-1900	5	-4.21	335261900	7731	59.60	43900	43900	43050	58600	31650	45150	43365.92	25.21	0	-2577	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2093	7.32	0.36	12	0.16	5910.00	121688.00	51800	20221227	-16.51	42350	20231031	2.13	50800	-14.86	20230116	42350	2.13	20231031	51800	-16.51	20221227	42350	2.13	20231031	0.02	N	025000	5000	242 억	1219948	N	N	0	N	N
21	20231227	130350	57	100.00	KOSPI	화학	N	N	N	N	N	43400	-1750	5	-3.88	315817350	7282	56.14	43900	43900	43050	58600	31650	45150	43369.59	25.21	0	-2216	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2101	7.34	0.36	12	0.15	5910.00	121688.00	51800	20221227	-16.22	42350	20231031	2.48	50800	-14.57	20230116	42350	2.48	20231031	51800	-16.22	20221227	42350	2.48	20231031	0.02	N	025000	5000	242 억	1219948	N	N	0	N	N
22	20231227	120348	57	100.00	KOSPI	화학	N	N	N	N	N	43450	-1700	5	-3.77	282018100	6503	50.13	43900	43900	43050	58600	31650	45150	43367.38	25.21	0	-1496	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2103	7.35	0.36	12	0.13	5910.00	121688.00	51800	20221227	-16.12	42350	20231031	2.60	50800	-14.47	20230116	42350	2.60	20231031	51800	-16.12	20221227	42350	2.60	20231031	0.02	N	025000	5000	242 억	1219948	N	N	0	N	N
23	20231227	110352	57	100.00	KOSPI	화학	N	N	N	N	N	43450	-1700	5	-3.77	260089500	5998	46.24	43900	43900	43050	58600	31650	45150	43362.70	25.21	0	-1174	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2103	7.35	0.36	12	0.12	5910.00	121688.00	51800	20221227	-16.12	42350	20231031	2.60	50800	-14.47	20230116	42350	2.60	20231031	51800	-16.12	20221227	42350	2.60	20231031	0.02	N	025000	5000	242 억	1219948	N	N	0	N	N
24	20231227	100352	57	100.00	KOSPI	화학	N	N	N	N	N	43400	-1750	5	-3.88	206009300	4750	36.62	43900	43900	43050	58600	31650	45150	43370.38	25.21	0	-244	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2101	7.34	0.36	12	0.10	5910.00	121688.00	51800	20221227	-16.22	42350	20231031	2.48	50800	-14.57	20230116	42350	2.48	20231031	51800	-16.22	20221227	42350	2.48	20231031	0.02	N	025000	5000	242 억	1219948	N	N	0	N	N
25	20231227	090352	57	100.00	KOSPI	화학	N	N	N	N	N	43400	-1750	5	-3.88	62076600	1422	10.96	43900	43900	43050	58600	31650	45150	43654.43	25.21	0	142	45383	45266	45133	45016	44883	45325	45075	242	13450	5000	33410	50	1	4840000	2101	7.34	0.36	12	0.03	5910.00	121688.00	51800	20221227	-16.22	42350	20231031	2.48	50800	-14.57	20230116	42350	2.48	20231031	51800	-16.22	20221227	42350	2.48	20231031	0.02	N	025000	5000	242 억	1219948	N	N	0	N	N
26	20231226	160352	57	100.00	KOSPI	화학	N	N	N	N	N	45150	0	3	0.00	584324800	12946	94.03	45050	45250	45000	58600	31650	45150	45135.46	25.26	0	389	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2185	7.64	0.37	12	0.27	5910.00	121688.00	51800	20221227	-12.84	42350	20231031	6.61	50800	-11.12	20230116	42350	6.61	20231031	51800	-12.84	20221227	42350	6.61	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
27	20231226	150350	57	100.00	KOSPI	화학	N	N	N	N	N	45200	50	2	0.11	520499150	11533	83.77	45050	45250	45000	58600	31650	45150	45131.19	25.26	0	388	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2188	7.65	0.37	12	0.24	5910.00	121688.00	51800	20221227	-12.74	42350	20231031	6.73	50800	-11.02	20230116	42350	6.73	20231031	51800	-12.74	20221227	42350	6.73	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
28	20231226	140352	57	100.00	KOSPI	화학	N	N	N	N	N	45200	50	2	0.11	486839200	10788	78.36	45050	45250	45000	58600	31650	45150	45127.73	25.26	0	388	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2188	7.65	0.37	12	0.22	5910.00	121688.00	51800	20221227	-12.74	42350	20231031	6.73	50800	-11.02	20230116	42350	6.73	20231031	51800	-12.74	20221227	42350	6.73	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
29	20231226	130352	57	100.00	KOSPI	화학	N	N	N	N	N	45150	0	3	0.00	343940050	7625	55.38	45050	45200	45000	58600	31650	45150	45106.56	25.26	0	136	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2185	7.64	0.37	12	0.16	5910.00	121688.00	51800	20221227	-12.84	42350	20231031	6.61	50800	-11.12	20230116	42350	6.61	20231031	51800	-12.84	20221227	42350	6.61	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
30	20231226	120351	57	100.00	KOSPI	화학	N	N	N	N	N	45100	-50	5	-0.11	253929000	5630	40.89	45050	45200	45000	58600	31650	45150	45102.35	25.26	0	96	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2183	7.63	0.37	12	0.12	5910.00	121688.00	51800	20221227	-12.93	42350	20231031	6.49	50800	-11.22	20230116	42350	6.49	20231031	51800	-12.93	20221227	42350	6.49	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
31	20231226	110354	57	100.00	KOSPI	화학	N	N	N	N	N	45150	0	3	0.00	182530650	4046	29.39	45050	45200	45000	58600	31650	45150	45113.33	25.26	0	28	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2185	7.64	0.37	12	0.08	5910.00	121688.00	51800	20221227	-12.84	42350	20231031	6.61	50800	-11.12	20230116	42350	6.61	20231031	51800	-12.84	20221227	42350	6.61	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
32	20231226	100351	57	100.00	KOSPI	화학	N	N	N	N	N	45150	0	3	0.00	100068200	2219	16.12	45050	45200	45000	58600	31650	45150	45094.63	25.26	0	7	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2185	7.64	0.37	12	0.05	5910.00	121688.00	51800	20221227	-12.84	42350	20231031	6.61	50800	-11.12	20230116	42350	6.61	20231031	51800	-12.84	20221227	42350	6.61	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
33	20231226	090352	57	100.00	KOSPI	화학	N	N	N	N	N	45100	-50	5	-0.11	12757550	283	2.06	45050	45100	45050	58600	31650	45150	45061.56	25.26	0	0	45550	45350	45050	44850	44550	45450	44950	242	13450	5000	33410	50	1	4840000	2183	7.63	0.37	12	0.01	5910.00	121688.00	51800	20221227	-12.93	42350	20231031	6.49	50800	-11.22	20230116	42350	6.49	20231031	51800	-12.93	20221227	42350	6.49	20231031	0.02	N	025000	5000	242 억	1222809	N	N	0	N	N
34	20231222	160347	57	100.00	KOSPI	화학	N	N	N	N	N	45150	400	2	0.89	619881250	13766	375.40	44750	45250	44750	58100	31350	44750	45029.89	25.35	0	831	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2185	7.64	0.37	12	0.28	5910.00	121688.00	51800	20221227	-12.84	42350	20231031	6.61	50800	-11.12	20230116	42350	6.61	20231031	51800	-12.84	20221227	42350	6.61	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
35	20231222	150347	57	100.00	KOSPI	화학	N	N	N	N	N	45150	400	2	0.89	558099750	12394	337.99	44750	45250	44750	58100	31350	44750	45029.86	25.35	0	749	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2185	7.64	0.37	12	0.26	5910.00	121688.00	51800	20221227	-12.84	42350	20231031	6.61	50800	-11.12	20230116	42350	6.61	20231031	51800	-12.84	20221227	42350	6.61	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
36	20231222	140346	57	100.00	KOSPI	화학	N	N	N	N	N	45200	450	2	1.01	466688950	10370	282.79	44750	45200	44750	58100	31350	44750	45003.78	25.35	0	664	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2188	7.65	0.37	12	0.21	5910.00	121688.00	51800	20221227	-12.74	42350	20231031	6.73	50800	-11.02	20230116	42350	6.73	20231031	51800	-12.74	20221227	42350	6.73	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
37	20231222	130344	57	100.00	KOSPI	화학	N	N	N	N	N	45000	250	2	0.56	286729950	6380	173.98	44750	45150	44750	58100	31350	44750	44942.03	25.35	0	590	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2178	7.61	0.37	12	0.13	5910.00	121688.00	51800	20221227	-13.13	42350	20231031	6.26	50800	-11.42	20230116	42350	6.26	20231031	51800	-13.13	20221227	42350	6.26	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
38	20231222	120345	57	100.00	KOSPI	화학	N	N	N	N	N	45000	250	2	0.56	283623300	6311	172.10	44750	45150	44750	58100	31350	44750	44941.13	25.35	0	598	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2178	7.61	0.37	12	0.13	5910.00	121688.00	51800	20221227	-13.13	42350	20231031	6.26	50800	-11.42	20230116	42350	6.26	20231031	51800	-13.13	20221227	42350	6.26	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
39	20231222	110346	57	100.00	KOSPI	화학	N	N	N	N	N	45100	350	2	0.78	225412150	5018	136.84	44750	45150	44750	58100	31350	44750	44920.75	25.35	0	454	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2183	7.63	0.37	12	0.10	5910.00	121688.00	51800	20221227	-12.93	42350	20231031	6.49	50800	-11.22	20230116	42350	6.49	20231031	51800	-12.93	20221227	42350	6.49	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
40	20231222	100344	57	100.00	KOSPI	화학	N	N	N	N	N	44850	100	2	0.22	102938150	2297	62.64	44750	44900	44750	58100	31350	44750	44814.20	25.35	0	345	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2171	7.59	0.37	12	0.05	5910.00	121688.00	51800	20221227	-13.42	42350	20231031	5.90	50800	-11.71	20230116	42350	5.90	20231031	51800	-13.42	20221227	42350	5.90	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
41	20231222	090345	57	100.00	KOSPI	화학	N	N	N	N	N	44800	50	2	0.11	1521550	34	0.93	44750	44800	44750	58100	31350	44750	44751.52	25.35	0	26	44916	44832	44716	44632	44516	44850	44650	242	13350	5000	33110	50	1	4840000	2168	7.58	0.37	12	0.00	5910.00	121688.00	51800	20221227	-13.51	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	51800	-13.51	20221227	42350	5.79	20231031	0.02	N	025000	5000	242 억	1226982	N	N	0	N	N
42	20231221	160344	57	100.00	KOSPI	화학	N	N	N	N	N	44750	0	3	0.00	164106300	3667	79.93	44750	44800	44600	58100	31350	44750	44752.20	25.37	0	-82	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2166	7.57	0.37	12	0.08	5910.00	121688.00	51800	20221227	-13.61	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	51800	-13.61	20221227	42350	5.67	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
43	20231221	150345	57	100.00	KOSPI	화학	N	N	N	N	N	44750	0	3	0.00	142799900	3191	69.55	44750	44800	44600	58100	31350	44750	44750.83	25.37	0	154	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2166	7.57	0.37	12	0.07	5910.00	121688.00	51800	20221227	-13.61	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	51800	-13.61	20221227	42350	5.67	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
44	20231221	140342	57	100.00	KOSPI	화학	N	N	N	N	N	44750	0	3	0.00	102803450	2298	50.09	44750	44800	44600	58100	31350	44750	44736.05	25.37	0	267	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2166	7.57	0.37	12	0.05	5910.00	121688.00	51800	20221227	-13.61	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	51800	-13.61	20221227	42350	5.67	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
45	20231221	130344	57	100.00	KOSPI	화학	N	N	N	N	N	44800	50	2	0.11	84354000	1886	41.11	44750	44800	44600	58100	31350	44750	44726.41	25.37	0	234	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2168	7.58	0.37	12	0.04	5910.00	121688.00	51800	20221227	-13.51	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	51800	-13.51	20221227	42350	5.79	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
46	20231221	120344	57	100.00	KOSPI	화학	N	N	N	N	N	44800	50	2	0.11	70646000	1580	34.44	44750	44800	44600	58100	31350	44750	44712.66	25.37	0	238	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2168	7.58	0.37	12	0.03	5910.00	121688.00	51800	20221227	-13.51	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	51800	-13.51	20221227	42350	5.79	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
47	20231221	110345	57	100.00	KOSPI	화학	N	N	N	N	N	44700	-50	5	-0.11	35508800	794	17.31	44750	44800	44600	58100	31350	44750	44721.41	25.37	0	37	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2163	7.56	0.37	12	0.02	5910.00	121688.00	51800	20221227	-13.71	42350	20231031	5.55	50800	-12.01	20230116	42350	5.55	20231031	51800	-13.71	20221227	42350	5.55	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
48	20231221	100342	57	100.00	KOSPI	화학	N	N	N	N	N	44700	-50	5	-0.11	15196600	340	7.41	44750	44800	44600	58100	31350	44750	44695.88	25.37	0	33	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2163	7.56	0.37	12	0.01	5910.00	121688.00	51800	20221227	-13.71	42350	20231031	5.55	50800	-12.01	20230116	42350	5.55	20231031	51800	-13.71	20221227	42350	5.55	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
49	20231221	090344	57	100.00	KOSPI	화학	N	N	N	N	N	44650	-100	5	-0.22	1028850	23	0.50	44750	44750	44650	58100	31350	44750	44732.61	25.37	0	2	45050	44900	44650	44500	44250	44975	44575	242	13350	5000	33110	50	1	4840000	2161	7.55	0.37	12	0.00	5910.00	121688.00	51800	20221227	-13.80	42350	20231031	5.43	50800	-12.11	20230116	42350	5.43	20231031	51800	-13.80	20221227	42350	5.43	20231031	0.02	N	025000	5000	242 억	1227733	N	N	0	N	N
50	20231220	160344	57	100.00	KOSPI	화학	N	N	N	N	N	44750	300	2	0.67	205103450	4587	57.51	44500	44800	44400	57700	31150	44450	44714.07	25.38	0	618	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2166	7.57	0.37	12	0.09	5910.00	121688.00	51800	20221227	-13.61	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	51800	-13.61	20221227	42350	5.67	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
51	20231220	150402	57	100.00	KOSPI	화학	N	N	N	N	N	44800	350	2	0.79	178150300	3985	49.96	44500	44800	44400	57700	31150	44450	44705.22	25.38	0	616	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2168	7.58	0.37	12	0.08	5910.00	121688.00	51800	20221227	-13.51	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	51800	-13.51	20221227	42350	5.79	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
52	20231220	140406	57	100.00	KOSPI	화학	N	N	N	N	N	44800	350	2	0.79	162710550	3640	45.64	44500	44800	44400	57700	31150	44450	44700.70	25.38	0	437	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2168	7.58	0.37	12	0.08	5910.00	121688.00	51800	20221227	-13.51	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	51800	-13.51	20221227	42350	5.79	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
53	20231220	130405	57	100.00	KOSPI	화학	N	N	N	N	N	44800	350	2	0.79	136107900	3046	38.19	44500	44800	44400	57700	31150	44450	44684.14	25.38	0	422	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2168	7.58	0.37	12	0.06	5910.00	121688.00	51800	20221227	-13.51	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	51800	-13.51	20221227	42350	5.79	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
54	20231220	120343	57	100.00	KOSPI	화학	N	N	N	N	N	44750	300	2	0.67	113402650	2539	31.83	44500	44800	44400	57700	31150	44450	44664.30	25.38	0	360	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2166	7.57	0.37	12	0.05	5910.00	121688.00	51800	20221227	-13.61	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	51800	-13.61	20221227	42350	5.67	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
55	20231220	110344	57	100.00	KOSPI	화학	N	N	N	N	N	44700	250	2	0.56	61550550	1380	17.30	44500	44750	44400	57700	31150	44450	44601.85	25.38	0	293	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2163	7.56	0.37	12	0.03	5910.00	121688.00	51800	20221227	-13.71	42350	20231031	5.55	50800	-12.01	20230116	42350	5.55	20231031	51800	-13.71	20221227	42350	5.55	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
56	20231220	100344	57	100.00	KOSPI	화학	N	N	N	N	N	44600	150	2	0.34	34979950	785	9.84	44500	44650	44400	57700	31150	44450	44560.45	25.38	0	138	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2159	7.55	0.37	12	0.02	5910.00	121688.00	51800	20221227	-13.90	42350	20231031	5.31	50800	-12.20	20230116	42350	5.31	20231031	51800	-13.90	20221227	42350	5.31	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
57	20231220	090343	57	100.00	KOSPI	화학	N	N	N	N	N	44550	100	2	0.22	5563100	125	1.57	44500	44550	44500	57700	31150	44450	44504.80	25.38	0	18	44683	44566	44333	44216	43983	44625	44275	242	13250	5000	32890	50	1	4840000	2156	7.54	0.37	12	0.00	5910.00	121688.00	51800	20221227	-14.00	42350	20231031	5.19	50800	-12.30	20230116	42350	5.19	20231031	51800	-14.00	20221227	42350	5.19	20231031	0.01	N	025000	5000	242 억	1228372	N	N	0	N	N
58	20231219	160344	57	100.00	KOSPI	화학	N	N	N	N	N	44450	200	2	0.45	352914400	7976	305.59	44250	44450	44100	57500	31000	44250	44247.04	25.40	0	352	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2151	7.52	0.37	12	0.16	5910.00	121688.00	51800	20221227	-14.19	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	51800	-14.19	20221227	42350	4.96	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
59	20231219	150345	57	100.00	KOSPI	화학	N	N	N	N	N	44400	150	2	0.34	326165950	7374	282.53	44250	44450	44100	57500	31000	44250	44231.89	25.40	0	521	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2149	7.51	0.36	12	0.15	5910.00	121688.00	51800	20221227	-14.29	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	51800	-14.29	20221227	42350	4.84	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
60	20231219	140344	57	100.00	KOSPI	화학	N	N	N	N	N	44350	100	2	0.23	273681250	6192	237.24	44250	44350	44100	57500	31000	44250	44199.17	25.40	0	723	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2147	7.50	0.36	12	0.13	5910.00	121688.00	51800	20221227	-14.38	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	51800	-14.38	20221227	42350	4.72	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
61	20231219	130344	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-100	5	-0.23	225407100	5101	195.44	44250	44250	44100	57500	31000	44250	44188.81	25.40	0	341	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2137	7.47	0.36	12	0.11	5910.00	121688.00	51800	20221227	-14.77	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	51800	-14.77	20221227	42350	4.25	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
62	20231219	120345	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-50	5	-0.11	206619150	4676	179.16	44250	44250	44100	57500	31000	44250	44187.16	25.40	0	348	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2139	7.48	0.36	12	0.10	5910.00	121688.00	51800	20221227	-14.67	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	51800	-14.67	20221227	42350	4.37	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
63	20231219	110345	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-100	5	-0.23	197910150	4479	171.61	44250	44250	44100	57500	31000	44250	44186.24	25.40	0	364	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2137	7.47	0.36	12	0.09	5910.00	121688.00	51800	20221227	-14.77	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	51800	-14.77	20221227	42350	4.25	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
64	20231219	100343	57	100.00	KOSPI	화학	N	N	N	N	N	44250	0	3	0.00	152752250	3456	132.41	44250	44250	44100	57500	31000	44250	44199.15	25.40	0	317	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2142	7.49	0.36	12	0.07	5910.00	121688.00	51800	20221227	-14.58	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	51800	-14.58	20221227	42350	4.49	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
65	20231219	090343	57	100.00	KOSPI	화학	N	N	N	N	N	44100	-150	5	-0.34	8173500	185	7.09	44250	44250	44100	57500	31000	44250	44181.08	25.40	0	23	44416	44332	44166	44082	43916	44375	44125	242	13250	5000	32740	50	1	4840000	2134	7.46	0.36	12	0.00	5910.00	121688.00	51800	20221227	-14.86	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	51800	-14.86	20221227	42350	4.13	20231031	0.01	N	025000	5000	242 억	1229478	N	N	0	N	N
66	20231218	160344	57	100.00	KOSPI	화학	N	N	N	N	N	44250	150	2	0.34	115230600	2610	43.35	44100	44250	44000	57300	30900	44100	44149.66	25.41	0	290	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2142	7.49	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	51800	-14.58	20221227	42350	4.49	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
67	20231218	150343	57	100.00	KOSPI	화학	N	N	N	N	N	44250	150	2	0.34	111956150	2536	42.12	44100	44250	44000	57300	30900	44100	44146.75	25.41	0	267	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2142	7.49	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	51800	-14.58	20221227	42350	4.49	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
68	20231218	140342	57	100.00	KOSPI	화학	N	N	N	N	N	44200	100	2	0.23	102407350	2320	38.53	44100	44250	44000	57300	30900	44100	44141.10	25.41	0	135	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2139	7.48	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	51800	-14.67	20221227	42350	4.37	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
69	20231218	130342	57	100.00	KOSPI	화학	N	N	N	N	N	44100	0	3	0.00	97987600	2220	36.87	44100	44250	44000	57300	30900	44100	44138.56	25.41	0	111	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2134	7.46	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	51800	-14.86	20221227	42350	4.13	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
70	20231218	120339	57	100.00	KOSPI	화학	N	N	N	N	N	44200	100	2	0.23	85567500	1939	32.20	44100	44250	44000	57300	30900	44100	44129.71	25.41	0	111	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2139	7.48	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	51800	-14.67	20221227	42350	4.37	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
71	20231218	110341	57	100.00	KOSPI	화학	N	N	N	N	N	44200	100	2	0.23	59040850	1339	22.24	44100	44200	44000	57300	30900	44100	44093.24	25.41	0	101	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2139	7.48	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	51800	-14.67	20221227	42350	4.37	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
72	20231218	100340	57	100.00	KOSPI	화학	N	N	N	N	N	44150	50	2	0.11	34441350	782	12.99	44100	44150	44000	57300	30900	44100	44042.65	25.41	0	18	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2137	7.47	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	51800	-14.77	20221227	42350	4.25	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
73	20231218	090338	57	100.00	KOSPI	화학	N	N	N	N	N	44100	0	3	0.00	882000	20	0.33	44100	44100	44100	57300	30900	44100	44100.00	25.41	0	5	44366	44232	44116	43982	43866	44175	43925	242	13200	5000	32630	50	1	4840000	2134	7.46	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	51800	-14.86	20221227	42350	4.13	20231031	0.01	N	025000	5000	242 억	1229989	N	N	0	N	N
74	20231215	160339	57	100.00	KOSPI	화학	N	N	N	N	N	44100	50	2	0.11	264790850	6008	36.24	44150	44250	44000	57200	30850	44050	44073.04	25.43	0	85	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2134	7.46	0.36	12	0.12	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	51800	-14.86	20221227	42350	4.13	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
75	20231215	150342	57	100.00	KOSPI	화학	N	N	N	N	N	44050	0	3	0.00	255314900	5793	34.94	44150	44250	44000	57200	30850	44050	44073.00	25.43	0	82	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2132	7.45	0.36	12	0.12	5910.00	121688.00	52700	20221214	-16.41	42350	20231031	4.01	50800	-13.29	20230116	42350	4.01	20231031	51800	-14.96	20221227	42350	4.01	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
76	20231215	140341	57	100.00	KOSPI	화학	N	N	N	N	N	44000	-50	5	-0.11	229826200	5214	31.45	44150	44250	44000	57200	30850	44050	44078.67	25.43	0	88	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2130	7.45	0.36	12	0.11	5910.00	121688.00	52700	20221214	-16.51	42350	20231031	3.90	50800	-13.39	20230116	42350	3.90	20231031	51800	-15.06	20221227	42350	3.90	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
77	20231215	130339	57	100.00	KOSPI	화학	N	N	N	N	N	44050	0	3	0.00	204861700	4647	28.03	44150	44250	44000	57200	30850	44050	44084.72	25.43	0	31	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2132	7.45	0.36	12	0.10	5910.00	121688.00	52700	20221214	-16.41	42350	20231031	4.01	50800	-13.29	20230116	42350	4.01	20231031	51800	-14.96	20221227	42350	4.01	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
78	20231215	120339	57	100.00	KOSPI	화학	N	N	N	N	N	44050	0	3	0.00	122190550	2769	16.70	44150	44250	44050	57200	30850	44050	44128.04	25.43	0	31	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2132	7.45	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.41	42350	20231031	4.01	50800	-13.29	20230116	42350	4.01	20231031	51800	-14.96	20221227	42350	4.01	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
79	20231215	110340	57	100.00	KOSPI	화학	N	N	N	N	N	44200	150	2	0.34	46122300	1044	6.30	44150	44250	44150	57200	30850	44050	44178.45	25.43	0	-91	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2139	7.48	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	51800	-14.67	20221227	42350	4.37	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
80	20231215	100341	57	100.00	KOSPI	화학	N	N	N	N	N	44200	150	2	0.34	31495700	713	4.30	44150	44200	44150	57200	30850	44050	44173.49	25.43	0	-103	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2139	7.48	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	51800	-14.67	20221227	42350	4.37	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
81	20231215	090339	57	100.00	KOSPI	화학	N	N	N	N	N	44200	150	2	0.34	220850	5	0.03	44150	44200	44150	57200	30850	44050	44170.00	25.43	0	-1	44550	44300	44150	43900	43750	44225	43825	242	13150	5000	32590	50	1	4840000	2139	7.48	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	51800	-14.67	20221227	42350	4.37	20231031	0.01	N	025000	5000	242 억	1230798	N	N	0	N	N
82	20231214	160339	57	100.00	KOSPI	화학	N	N	N	N	N	44050	-100	5	-0.23	285175450	6457	151.50	44350	44400	44000	57300	30950	44150	44165.32	25.43	0	2053	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2132	7.45	0.36	12	0.13	5910.00	121688.00	52700	20221214	-16.41	42350	20231031	4.01	50800	-13.29	20230116	42350	4.01	20231031	52700	-16.41	20221214	42350	4.01	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
83	20231214	150350	57	100.00	KOSPI	화학	N	N	N	N	N	44000	-150	5	-0.34	275830950	6245	146.53	44350	44400	44000	57300	30950	44150	44168.29	25.43	0	2010	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2130	7.45	0.36	12	0.13	5910.00	121688.00	52700	20221214	-16.51	42350	20231031	3.90	50800	-13.39	20230116	42350	3.90	20231031	52700	-16.51	20221214	42350	3.90	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
84	20231214	140349	57	100.00	KOSPI	화학	N	N	N	N	N	44250	100	2	0.23	198644400	4495	105.47	44350	44400	44100	57300	30950	44150	44192.30	25.43	0	1772	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2142	7.49	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
85	20231214	130345	57	100.00	KOSPI	화학	N	N	N	N	N	44300	150	2	0.34	186431300	4219	98.99	44350	44400	44100	57300	30950	44150	44188.50	25.43	0	1549	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2144	7.50	0.36	12	0.09	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
86	20231214	120352	57	100.00	KOSPI	화학	N	N	N	N	N	44250	100	2	0.23	171644250	3885	91.15	44350	44400	44100	57300	30950	44150	44181.27	25.43	0	1316	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2142	7.49	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
87	20231214	110341	57	100.00	KOSPI	화학	N	N	N	N	N	44250	100	2	0.23	157485600	3565	83.65	44350	44400	44100	57300	30950	44150	44175.48	25.43	0	1079	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2142	7.49	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
88	20231214	100336	57	100.00	KOSPI	화학	N	N	N	N	N	44150	0	3	0.00	134899450	3054	71.66	44350	44400	44100	57300	30950	44150	44171.40	25.43	0	845	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2137	7.47	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
89	20231214	090326	57	100.00	KOSPI	화학	N	N	N	N	N	44250	100	2	0.23	4612000	104	2.44	44350	44350	44250	57300	30950	44150	44346.15	25.43	0	-3	44583	44366	44183	43966	43783	44275	43875	242	13150	5000	32670	50	1	4840000	2142	7.49	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1231048	N	N	0	N	N
90	20231213	160337	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-50	5	-0.11	188329850	4262	161.99	44250	44400	44000	57400	30950	44200	44188.19	25.47	0	302	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2137	7.47	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
91	20231213	150346	57	100.00	KOSPI	화학	N	N	N	N	N	44250	50	2	0.11	156320700	3538	134.47	44250	44400	44000	57400	30950	44200	44183.35	25.47	0	263	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2142	7.49	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
92	20231213	140346	57	100.00	KOSPI	화학	N	N	N	N	N	44200	0	3	0.00	133990750	3033	115.28	44250	44400	44000	57400	30950	44200	44177.63	25.47	0	32	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2139	7.48	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
93	20231213	130344	57	100.00	KOSPI	화학	N	N	N	N	N	44200	0	3	0.00	115427900	2613	99.32	44250	44400	44000	57400	30950	44200	44174.47	25.47	0	-151	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2139	7.48	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
94	20231213	120344	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-50	5	-0.11	103363850	2340	88.94	44250	44400	44000	57400	30950	44200	44172.59	25.47	0	-272	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2137	7.47	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
95	20231213	110344	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-50	5	-0.11	87420450	1979	75.22	44250	44400	44000	57400	30950	44200	44174.05	25.47	0	-252	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2137	7.47	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
96	20231213	100348	57	100.00	KOSPI	화학	N	N	N	N	N	44250	50	2	0.11	74616500	1689	64.20	44250	44400	44000	57400	30950	44200	44177.92	25.47	0	-146	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2142	7.49	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
97	20231213	090339	57	100.00	KOSPI	화학	N	N	N	N	N	44250	50	2	0.11	44250	1	0.04	44250	44250	44250	57400	30950	44200	44250.00	25.47	0	0	44300	44250	44200	44150	44100	44275	44175	242	13200	5000	32700	50	1	4840000	2142	7.49	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1232826	N	N	0	N	N
98	20231212	160329	57	100.00	KOSPI	화학	N	N	N	N	N	44200	50	2	0.11	116248400	2631	83.23	44150	44250	44150	57300	30950	44150	44184.11	25.49	0	-154	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2139	7.48	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
99	20231212	150334	57	100.00	KOSPI	화학	N	N	N	N	N	44200	50	2	0.11	103916600	2352	74.41	44150	44250	44150	57300	30950	44150	44182.23	25.49	0	-124	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2139	7.48	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
100	20231212	140321	57	100.00	KOSPI	화학	N	N	N	N	N	44200	50	2	0.11	76581200	1733	54.82	44150	44250	44150	57300	30950	44150	44189.96	25.49	0	-86	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2139	7.48	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
101	20231212	130318	57	100.00	KOSPI	화학	N	N	N	N	N	44200	50	2	0.11	60280300	1364	43.15	44150	44250	44150	57300	30950	44150	44193.77	25.49	0	-82	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2139	7.48	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
102	20231212	120317	57	100.00	KOSPI	화학	N	N	N	N	N	44200	50	2	0.11	54932100	1243	39.32	44150	44250	44150	57300	30950	44150	44193.16	25.49	0	-82	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2139	7.48	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
103	20231212	110321	57	100.00	KOSPI	화학	N	N	N	N	N	44150	0	3	0.00	19793100	448	14.17	44150	44250	44150	57300	30950	44150	44181.03	25.49	0	-22	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2137	7.47	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
104	20231212	100334	57	100.00	KOSPI	화학	N	N	N	N	N	44150	0	3	0.00	10865650	246	7.78	44150	44250	44150	57300	30950	44150	44169.31	25.49	0	-5	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2137	7.47	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
105	20231212	090331	57	100.00	KOSPI	화학	N	N	N	N	N	44150	0	3	0.00	529800	12	0.38	44150	44150	44150	57300	30950	44150	44150.00	25.49	0	2	44683	44416	44283	44016	43883	44350	43950	242	13150	5000	32670	50	1	4840000	2137	7.47	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1233560	N	N	0	N	N
106	20231211	160332	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-300	5	-0.67	140059600	3161	162.10	44550	44550	44150	57700	31150	44450	44308.64	25.50	660	184	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2137	7.47	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
107	20231211	150331	57	100.00	KOSPI	화학	N	N	N	N	N	44250	-200	5	-0.45	108286700	2442	125.23	44550	44550	44250	57700	31150	44450	44343.45	25.50	660	153	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2142	7.49	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
108	20231211	140331	57	100.00	KOSPI	화학	N	N	N	N	N	44450	0	3	0.00	84322050	1901	97.49	44550	44550	44300	57700	31150	44450	44356.68	25.50	660	73	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2151	7.52	0.37	12	0.04	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
109	20231211	130332	57	100.00	KOSPI	화학	N	N	N	N	N	44300	-150	5	-0.34	80905350	1824	93.54	44550	44550	44300	57700	31150	44450	44356.00	25.50	660	63	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2144	7.50	0.36	12	0.04	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
110	20231211	120333	57	100.00	KOSPI	화학	N	N	N	N	N	44350	-100	5	-0.22	35644800	803	41.18	44550	44550	44350	57700	31150	44450	44389.54	25.50	660	53	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2147	7.50	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
111	20231211	110331	57	100.00	KOSPI	화학	N	N	N	N	N	44400	-50	5	-0.11	20065400	452	23.18	44550	44550	44350	57700	31150	44450	44392.48	25.50	660	53	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2149	7.51	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
112	20231211	100331	57	100.00	KOSPI	화학	N	N	N	N	N	44450	0	3	0.00	16381400	369	18.92	44550	44550	44350	57700	31150	44450	44394.04	25.50	660	53	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2151	7.52	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
113	20231211	090331	57	100.00	KOSPI	화학	N	N	N	N	N	44550	100	2	0.22	623700	14	0.72	44550	44550	44550	57700	31150	44450	44550.00	25.50	660	-3	44583	44516	44383	44316	44183	44550	44350	242	13250	5000	32890	50	1	4840000	2156	7.54	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.46	42350	20231031	5.19	50800	-12.30	20230116	42350	5.19	20231031	52700	-15.46	20221214	42350	5.19	20231031	0.01	N	025000	5000	242 억	1234433	N	N	0	N	N
114	20231208	160328	57	100.00	KOSPI	화학	N	N	N	N	N	44450	200	2	0.45	86315850	1949	44.01	44250	44450	44250	57500	31000	44250	44287.25	25.50	0	203	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2151	7.52	0.37	12	0.04	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
115	20231208	150330	57	100.00	KOSPI	화학	N	N	N	N	N	44300	50	2	0.11	77165600	1743	39.35	44250	44350	44250	57500	31000	44250	44271.72	25.50	0	205	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2144	7.50	0.36	12	0.04	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
116	20231208	140328	57	100.00	KOSPI	화학	N	N	N	N	N	44300	50	2	0.11	67592600	1527	34.48	44250	44350	44250	57500	31000	44250	44264.96	25.50	0	185	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2144	7.50	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
117	20231208	130328	57	100.00	KOSPI	화학	N	N	N	N	N	44350	100	2	0.23	67238000	1519	34.30	44250	44350	44250	57500	31000	44250	44264.65	25.50	0	182	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2147	7.50	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
118	20231208	120324	57	100.00	KOSPI	화학	N	N	N	N	N	44250	0	3	0.00	64756850	1463	33.03	44250	44350	44250	57500	31000	44250	44263.06	25.50	0	182	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2142	7.49	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
119	20231208	110323	57	100.00	KOSPI	화학	N	N	N	N	N	44300	50	2	0.11	14709050	332	7.50	44250	44350	44250	57500	31000	44250	44304.37	25.50	0	114	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2144	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
120	20231208	100329	57	100.00	KOSPI	화학	N	N	N	N	N	44300	50	2	0.11	10589900	239	5.40	44250	44350	44250	57500	31000	44250	44309.21	25.50	0	91	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
121	20231208	090326	57	100.00	KOSPI	화학	N	N	N	N	N	44300	50	2	0.11	132850	3	0.07	44250	44300	44250	57500	31000	44250	44283.33	25.50	0	0	44483	44366	44183	44066	43883	44400	44100	242	13250	5000	32740	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1234433	N	N	1	N	N
122	20231207	160325	57	100.00	KOSPI	화학	N	N	N	N	N	44250	0	3	0.00	195485200	4429	147.63	44250	44300	44000	57500	31000	44250	44137.55	25.52	0	270	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2142	7.49	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1235402	N	N	1	N	N
123	20231207	150327	57	100.00	KOSPI	화학	N	N	N	N	N	44250	0	3	0.00	190888350	4325	144.17	44250	44300	44000	57500	31000	44250	44136.03	25.52	0	269	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2142	7.49	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1235402	N	N	3	N	N
124	20231207	140326	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-100	5	-0.23	162821150	3690	123.00	44250	44300	44000	57500	31000	44250	44124.97	25.52	0	296	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2137	7.47	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1235402	N	N	3	N	N
125	20231207	130326	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-100	5	-0.23	142269400	3225	107.50	44250	44300	44000	57500	31000	44250	44114.54	25.52	0	247	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2137	7.47	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1235402	N	N	3	N	N
126	20231207	120326	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-100	5	-0.23	130646900	2962	98.73	44250	44300	44000	57500	31000	44250	44107.66	25.52	0	268	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2137	7.47	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억	1235402	N	N	3	N	N
127	20231207	110322	57	100.00	KOSPI	화학	N	N	N	N	N	44000	-250	5	-0.56	127159600	2883	96.10	44250	44300	44000	57500	31000	44250	44106.69	25.52	0	273	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2130	7.45	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.51	42350	20231031	3.90	50800	-13.39	20230116	42350	3.90	20231031	52700	-16.51	20221214	42350	3.90	20231031	0.01	N	025000	5000	242 억	1235402	N	N	3	N	N
128	20231207	100324	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-50	5	-0.11	35373550	800	26.67	44250	44300	44100	57500	31000	44250	44216.94	25.52	0	48	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2139	7.48	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1235402	N	N	3	N	N
129	20231207	090326	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-50	5	-0.11	3981350	90	3.00	44250	44300	44200	57500	31000	44250	44237.22	25.52	0	-12	44783	44516	44333	44066	43883	44425	43975	242	13250	5000	32740	50	1	4840000	2139	7.48	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1235402	N	N	3	N	N
130	20231206	160320	57	100.00	KOSPI	화학	N	N	N	N	N	44250	-50	5	-0.11	133030950	3000	192.18	44300	44600	44150	57500	31050	44300	44343.65	25.53	0	409	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2142	7.49	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1235677	N	N	3	N	N
131	20231206	150327	57	100.00	KOSPI	화학	N	N	N	N	N	44400	100	2	0.23	105831400	2386	152.85	44300	44600	44150	57500	31050	44300	44355.16	25.53	0	90	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2149	7.51	0.36	12	0.05	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억	1235677	N	N	0	N	N
132	20231206	140325	57	100.00	KOSPI	화학	N	N	N	N	N	44400	100	2	0.23	73991950	1668	106.85	44300	44600	44150	57500	31050	44300	44359.68	25.53	0	86	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2149	7.51	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억	1235677	N	N	0	N	N
133	20231206	130323	57	100.00	KOSPI	화학	N	N	N	N	N	44400	100	2	0.23	51123550	1153	73.86	44300	44600	44150	57500	31050	44300	44339.59	25.53	0	48	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2149	7.51	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억	1235677	N	N	0	N	N
134	20231206	120322	57	100.00	KOSPI	화학	N	N	N	N	N	44350	50	2	0.11	48279550	1089	69.76	44300	44600	44150	57500	31050	44300	44333.84	25.53	0	51	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2147	7.50	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1235677	N	N	0	N	N
135	20231206	110326	57	100.00	KOSPI	화학	N	N	N	N	N	44250	-50	5	-0.11	41988150	947	60.67	44300	44600	44150	57500	31050	44300	44338.07	25.53	0	65	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2142	7.49	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1235677	N	N	0	N	N
136	20231206	100324	57	100.00	KOSPI	화학	N	N	N	N	N	44250	-50	5	-0.11	22092100	497	31.84	44300	44600	44200	57500	31050	44300	44450.91	25.53	0	20	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2142	7.49	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1235677	N	N	0	N	N
137	20231206	090324	57	100.00	KOSPI	화학	N	N	N	N	N	44300	0	3	0.00	620200	14	0.90	44300	44300	44300	57500	31050	44300	44300.00	25.53	0	1	44666	44482	44316	44132	43966	44575	44225	242	13200	5000	32780	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1235677	N	N	0	N	N
138	20231205	160324	57	100.00	KOSPI	화학	N	N	N	N	N	44300	100	2	0.23	69238250	1561	98.61	44200	44500	44150	57400	30950	44200	44355.06	25.54	0	127	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2144	7.50	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
139	20231205	150323	57	100.00	KOSPI	화학	N	N	N	N	N	44350	150	2	0.34	37435250	844	53.32	44200	44500	44150	57400	30950	44200	44354.56	25.54	0	100	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2147	7.50	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
140	20231205	140324	57	100.00	KOSPI	화학	N	N	N	N	N	44400	200	2	0.45	26422350	596	37.65	44200	44400	44150	57400	30950	44200	44332.80	25.54	0	107	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2149	7.51	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
141	20231205	130325	57	100.00	KOSPI	화학	N	N	N	N	N	44350	150	2	0.34	18305100	413	26.09	44200	44400	44150	57400	30950	44200	44322.28	25.54	0	81	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2147	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
142	20231205	120322	57	100.00	KOSPI	화학	N	N	N	N	N	44350	150	2	0.34	14314750	323	20.40	44200	44400	44150	57400	30950	44200	44318.11	25.54	0	27	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2147	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
143	20231205	110322	57	100.00	KOSPI	화학	N	N	N	N	N	44300	100	2	0.23	13339250	301	19.01	44200	44400	44150	57400	30950	44200	44316.45	25.54	0	27	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2144	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
144	20231205	100322	57	100.00	KOSPI	화학	N	N	N	N	N	44350	150	2	0.34	3896550	88	5.56	44200	44350	44150	57400	30950	44200	44278.98	25.54	0	24	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2147	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
145	20231205	090321	57	100.00	KOSPI	화학	N	N	N	N	N	44200	0	3	0.00	397800	9	0.57	44200	44200	44200	57400	30950	44200	44200.00	25.54	0	0	44666	44432	44266	44032	43866	44350	43950	242	13200	5000	32700	50	1	4840000	2139	7.48	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1236031	N	N	1	N	N
146	20231204	160323	57	100.00	KOSPI	화학	N	N	N	N	N	44200	100	2	0.23	70142600	1583	39.71	44500	44500	44100	57300	30900	44100	44309.92	25.54	0	19	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2139	7.48	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.01	N	025000	5000	242 억	1236249	N	N	1	N	N
147	20231204	150324	57	100.00	KOSPI	화학	N	N	N	N	N	44250	150	2	0.34	64876500	1464	36.73	44500	44500	44100	57300	30900	44100	44314.55	25.54	0	21	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2142	7.49	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1236249	N	N	0	N	N
148	20231204	140321	57	100.00	KOSPI	화학	N	N	N	N	N	44300	200	2	0.45	52048100	1174	29.45	44500	44500	44100	57300	30900	44100	44333.99	25.54	0	-27	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2144	7.50	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1236249	N	N	0	N	N
149	20231204	130321	57	100.00	KOSPI	화학	N	N	N	N	N	44350	250	2	0.57	29991000	677	16.98	44500	44500	44100	57300	30900	44100	44299.85	25.54	0	-27	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2147	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억	1236249	N	N	0	N	N
150	20231204	120321	57	100.00	KOSPI	화학	N	N	N	N	N	44250	150	2	0.34	24489350	553	13.87	44500	44500	44100	57300	30900	44100	44284.54	25.54	0	-27	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2142	7.49	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억	1236249	N	N	0	N	N
151	20231204	110321	57	100.00	KOSPI	화학	N	N	N	N	N	44300	200	2	0.45	19355200	437	10.96	44500	44500	44100	57300	30900	44100	44291.08	25.54	0	-16	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2144	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1236249	N	N	0	N	N
152	20231204	100321	57	100.00	KOSPI	화학	N	N	N	N	N	44300	200	2	0.45	13478250	304	7.63	44500	44500	44100	57300	30900	44100	44336.35	25.54	0	-16	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2144	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억	1236249	N	N	0	N	N
153	20231204	090321	57	100.00	KOSPI	화학	N	N	N	N	N	44500	400	2	0.91	5874000	132	3.31	44500	44500	44500	57300	30900	44100	44500.00	25.54	0	-16	44400	44250	44050	43900	43700	44275	43925	242	13200	5000	32630	50	1	4840000	2154	7.53	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억	1236249	N	N	0	N	N
154	20231201	160321	57	100.00	KOSPI	화학	N	N	N	N	N	44100	0	3	0.00	175052900	3976	137.34	44100	44200	43850	57300	30900	44100	44027.39	25.56	0	474	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2134	7.46	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	52700	-16.32	20221214	42350	4.13	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N
155	20231201	150321	57	100.00	KOSPI	화학	N	N	N	N	N	44100	0	3	0.00	170509850	3873	133.78	44100	44200	43850	57300	30900	44100	44025.26	25.56	0	475	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2134	7.46	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	52700	-16.32	20221214	42350	4.13	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N
156	20231201	140321	57	100.00	KOSPI	화학	N	N	N	N	N	44100	0	3	0.00	155415300	3531	121.97	44100	44100	43850	57300	30900	44100	44014.53	25.56	0	455	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2134	7.46	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	52700	-16.32	20221214	42350	4.13	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N
157	20231201	130319	57	100.00	KOSPI	화학	N	N	N	N	N	44050	-50	5	-0.11	102236750	2325	80.31	44100	44100	43850	57300	30900	44100	43972.80	25.56	0	150	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2132	7.45	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.41	42350	20231031	4.01	50800	-13.29	20230116	42350	4.01	20231031	52700	-16.41	20221214	42350	4.01	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N
158	20231201	120322	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-150	5	-0.34	84094500	1913	66.08	44100	44100	43850	57300	30900	44100	43959.49	25.56	0	146	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2127	7.44	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.60	42350	20231031	3.78	50800	-13.48	20230116	42350	3.78	20231031	52700	-16.60	20221214	42350	3.78	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N
159	20231201	110320	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-150	5	-0.34	63390300	1442	49.81	44100	44100	43850	57300	30900	44100	43959.99	25.56	0	59	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2127	7.44	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.60	42350	20231031	3.78	50800	-13.48	20230116	42350	3.78	20231031	52700	-16.60	20221214	42350	3.78	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N
160	20231201	100322	57	100.00	KOSPI	화학	N	N	N	N	N	44000	-100	5	-0.23	37045350	843	29.12	44100	44100	43850	57300	30900	44100	43944.66	25.56	0	47	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2130	7.45	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.51	42350	20231031	3.90	50800	-13.39	20230116	42350	3.90	20231031	52700	-16.51	20221214	42350	3.90	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N
161	20231201	090317	57	100.00	KOSPI	화학	N	N	N	N	N	44100	0	3	0.00	88200	2	0.07	44100	44100	44100	57300	30900	44100	44100.00	25.56	0	0	44433	44266	44133	43966	43833	44200	43900	242	13200	5000	32630	50	1	4840000	2134	7.46	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	52700	-16.32	20221214	42350	4.13	20231031	0.01	N	025000	5000	242 억	1237091	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History