KissMeData/073240/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	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	160709	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
3	20231229	150704	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
4	20231229	140705	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
5	20231229	130704	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
6	20231229	120706	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
7	20231229	110636	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
8	20231229	100642	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
9	20231229	090643	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	20	2	0.37	1470066100	272165	117.45	5370	5450	5280	6980	3760	5370	5401.53	5.26	-41074	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
10	20231228	160635	57	100.00	KOSPI200	화학	N	N	N	N		N	5390	20	2	0.37	1452047320	268822	116.01	5370	5450	5280	6980	3760	5370	5401.53	5.27	0	56914	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15483	-19.60	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	10986	N	N
11	20231228	150642	57	100.00	KOSPI200	화학	N	N	N	N		N	5440	70	2	1.30	1119289630	207325	89.47	5370	5450	5280	6980	3760	5370	5398.73	5.27	0	52943	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15627	-19.78	1.39	12	0.07	-275.00	3920.00	5850	20231123	-7.01	2670	20230103	103.75	5850	-7.01	20231123	2670	103.75	20230103	5850	-7.01	20231123	2670	103.75	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	5063	N	N
12	20231228	140635	57	100.00	KOSPI200	화학	N	N	N	N		N	5410	40	2	0.74	851172230	157904	68.14	5370	5430	5280	6980	3760	5370	5390.45	5.27	0	34814	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15541	-19.67	1.38	12	0.05	-275.00	3920.00	5850	20231123	-7.52	2670	20230103	102.62	5850	-7.52	20231123	2670	102.62	20230103	5850	-7.52	20231123	2670	102.62	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	5063	N	N
13	20231228	130635	57	100.00	KOSPI200	화학	N	N	N	N		N	5430	60	2	1.12	705245490	130941	56.51	5370	5430	5280	6980	3760	5370	5385.99	5.27	0	26947	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15598	-19.75	1.39	12	0.05	-275.00	3920.00	5850	20231123	-7.18	2670	20230103	103.37	5850	-7.18	20231123	2670	103.37	20230103	5850	-7.18	20231123	2670	103.37	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	5063	N	N
14	20231228	120637	57	100.00	KOSPI200	화학	N	N	N	N		N	5420	50	2	0.93	546210060	101571	43.83	5370	5430	5280	6980	3760	5370	5377.62	5.27	0	21039	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15570	-19.71	1.38	12	0.04	-275.00	3920.00	5850	20231123	-7.35	2670	20230103	103.00	5850	-7.35	20231123	2670	103.00	20230103	5850	-7.35	20231123	2670	103.00	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	5063	N	N
15	20231228	110638	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	30	2	0.56	323008350	60262	26.01	5370	5400	5280	6980	3760	5370	5360.06	5.27	0	19380	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15512	-19.64	1.38	12	0.02	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	5063	N	N
16	20231228	100635	57	100.00	KOSPI200	화학	N	N	N	N		N	5360	-10	5	-0.19	167263800	31332	13.52	5370	5370	5280	6980	3760	5370	5338.38	5.27	0	7973	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15397	-19.49	1.37	12	0.01	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5850	-8.38	20231123	2670	100.75	20230103	5850	-8.38	20231123	2670	100.75	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	5063	N	N
17	20231228	090635	57	100.00	KOSPI200	화학	N	N	N	N		N	5360	-10	5	-0.19	42822990	8040	3.47	5370	5370	5280	6980	3760	5370	5325.97	5.27	0	-749	5503	5436	5343	5276	5183	5390	5230	14363	1610	5000	3970	10	1	287260287	15397	-19.49	1.37	12	0.00	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5850	-8.38	20231123	2670	100.75	20230103	5850	-8.38	20231123	2670	100.75	20230103	0.01	N	073240	5000	14363 억	15148265	N	N	5063	N	N
18	20231227	160630	57	100.00	KOSPI200	화학	N	N	N	N		N	5370	0	3	0.00	1226392640	231594	70.36	5410	5410	5250	6980	3760	5370	5295.44	5.26	-26301	19543	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15426	-19.53	1.37	12	0.08	-275.00	3920.00	5850	20231123	-8.21	2670	20230103	101.12	5850	-8.21	20231123	2670	101.12	20230103	5850	-8.21	20231123	2670	101.12	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	5063	N	N
19	20231227	150639	57	100.00	KOSPI200	화학	N	N	N	N		N	5330	-40	5	-0.74	1030857740	195095	59.27	5410	5410	5250	6980	3760	5370	5283.88	5.26	-26301	26819	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15311	-19.38	1.36	12	0.07	-275.00	3920.00	5850	20231123	-8.89	2670	20230103	99.63	5850	-8.89	20231123	2670	99.63	20230103	5850	-8.89	20231123	2670	99.63	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	411	N	N
20	20231227	140637	57	100.00	KOSPI200	화학	N	N	N	N		N	5270	-100	5	-1.86	846026400	160241	48.68	5410	5410	5250	6980	3760	5370	5279.71	5.26	-26301	18919	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15139	-19.16	1.34	12	0.06	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5850	-9.91	20231123	2670	97.38	20230103	5850	-9.91	20231123	2670	97.38	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	411	N	N
21	20231227	130631	57	100.00	KOSPI200	화학	N	N	N	N		N	5250	-120	5	-2.23	747801660	141609	43.02	5410	5410	5250	6980	3760	5370	5280.75	5.26	-26301	14712	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15081	-19.09	1.34	12	0.05	-275.00	3920.00	5850	20231123	-10.26	2670	20230103	96.63	5850	-10.26	20231123	2670	96.63	20230103	5850	-10.26	20231123	2670	96.63	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	411	N	N
22	20231227	120632	57	100.00	KOSPI200	화학	N	N	N	N		N	5260	-110	5	-2.05	659457050	124852	37.93	5410	5410	5250	6980	3760	5370	5281.91	5.26	-26301	12064	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15110	-19.13	1.34	12	0.04	-275.00	3920.00	5850	20231123	-10.09	2670	20230103	97.00	5850	-10.09	20231123	2670	97.00	20230103	5850	-10.09	20231123	2670	97.00	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	411	N	N
23	20231227	110636	57	100.00	KOSPI200	화학	N	N	N	N		N	5270	-100	5	-1.86	572166710	108274	32.89	5410	5410	5250	6980	3760	5370	5284.43	5.26	-26301	14263	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15139	-19.16	1.34	12	0.04	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5850	-9.91	20231123	2670	97.38	20230103	5850	-9.91	20231123	2670	97.38	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	411	N	N
24	20231227	100636	57	100.00	KOSPI200	화학	N	N	N	N		N	5260	-110	5	-2.05	327736840	61903	18.81	5410	5410	5250	6980	3760	5370	5294.36	5.26	-26301	-4974	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15110	-19.13	1.34	12	0.02	-275.00	3920.00	5850	20231123	-10.09	2670	20230103	97.00	5850	-10.09	20231123	2670	97.00	20230103	5850	-10.09	20231123	2670	97.00	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	411	N	N
25	20231227	090638	57	100.00	KOSPI200	화학	N	N	N	N		N	5370	0	3	0.00	29893180	5574	1.69	5410	5410	5320	6980	3760	5370	5362.97	5.26	-26301	693	5616	5492	5426	5302	5236	5460	5270	14363	1610	5000	3970	10	1	287260287	15426	-19.53	1.37	12	0.00	-275.00	3920.00	5850	20231123	-8.21	2670	20230103	101.12	5850	-8.21	20231123	2670	101.12	20230103	5850	-8.21	20231123	2670	101.12	20230103	0.01	N	073240	5000	14363 억	15121973	N	N	411	N	N
26	20231226	160638	57	100.00	KOSPI200	화학	N	N	N	N		N	5370	-110	5	-2.01	1776898190	328999	137.38	5530	5550	5360	7120	3840	5480	5400.95	5.29	-35259	54581	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15426	-19.53	1.37	12	0.11	-275.00	3920.00	5850	20231123	-8.21	2670	20230103	101.12	5850	-8.21	20231123	2670	101.12	20230103	5850	-8.21	20231123	2670	101.12	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	411	N	N
27	20231226	150635	57	100.00	KOSPI200	화학	N	N	N	N		N	5370	-110	5	-2.01	1513556270	280002	116.92	5530	5550	5370	7120	3840	5480	5405.52	5.29	-35259	38250	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15426	-19.53	1.37	12	0.10	-275.00	3920.00	5850	20231123	-8.21	2670	20230103	101.12	5850	-8.21	20231123	2670	101.12	20230103	5850	-8.21	20231123	2670	101.12	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	575	N	N
28	20231226	140637	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	-100	5	-1.82	1230036210	227386	94.95	5530	5550	5370	7120	3840	5480	5409.46	5.29	-35259	28676	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15455	-19.56	1.37	12	0.08	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	575	N	N
29	20231226	130636	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	-80	5	-1.46	1045943860	193180	80.67	5530	5550	5370	7120	3840	5480	5414.35	5.29	-35259	26806	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15512	-19.64	1.38	12	0.07	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	575	N	N
30	20231226	120635	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	-100	5	-1.82	921922740	170198	71.07	5530	5550	5370	7120	3840	5480	5416.77	5.29	-35259	16600	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15455	-19.56	1.37	12	0.06	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	575	N	N
31	20231226	110638	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	-100	5	-1.82	673612440	124124	51.83	5530	5550	5370	7120	3840	5480	5426.93	5.29	-35259	26265	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15455	-19.56	1.37	12	0.04	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	575	N	N
32	20231226	100636	57	100.00	KOSPI200	화학	N	N	N	N		N	5420	-60	5	-1.09	508673070	93582	39.08	5530	5550	5380	7120	3840	5480	5435.59	5.29	-35259	27569	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15570	-19.71	1.38	12	0.03	-275.00	3920.00	5850	20231123	-7.35	2670	20230103	103.00	5850	-7.35	20231123	2670	103.00	20230103	5850	-7.35	20231123	2670	103.00	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	575	N	N
33	20231226	090637	57	100.00	KOSPI200	화학	N	N	N	N		N	5480	0	3	0.00	126276640	22952	9.58	5530	5550	5430	7120	3840	5480	5501.77	5.29	-35259	5242	5606	5542	5476	5412	5346	5510	5380	14363	1640	5000	4050	10	1	287260287	15742	-19.93	1.40	12	0.01	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5850	-6.32	20231123	2670	105.24	20230103	5850	-6.32	20231123	2670	105.24	20230103	0.01	N	073240	5000	14363 억	15197254	N	N	575	N	N
34	20231222	160628	57	100.00	KOSPI200	화학	N	N	N	N		N	5480	10	2	0.18	1311250150	239321	81.41	5490	5540	5410	7110	3830	5470	5479.04	5.31	-16503	30062	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15742	-19.93	1.40	12	0.08	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5850	-6.32	20231123	2670	105.24	20230103	5850	-6.32	20231123	2670	105.24	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	575	N	N
35	20231222	150625	57	100.00	KOSPI200	화학	N	N	N	N		N	5470	0	3	0.00	1117804930	203971	69.39	5490	5540	5410	7110	3830	5470	5480.21	5.31	-16503	26189	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15713	-19.89	1.40	12	0.07	-275.00	3920.00	5850	20231123	-6.50	2670	20230103	104.87	5850	-6.50	20231123	2670	104.87	20230103	5850	-6.50	20231123	2670	104.87	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	6639	N	N
36	20231222	140622	57	100.00	KOSPI200	화학	N	N	N	N		N	5470	0	3	0.00	911702740	166256	56.56	5490	5540	5410	7110	3830	5470	5483.73	5.31	-16503	20522	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15713	-19.89	1.40	12	0.06	-275.00	3920.00	5850	20231123	-6.50	2670	20230103	104.87	5850	-6.50	20231123	2670	104.87	20230103	5850	-6.50	20231123	2670	104.87	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	6639	N	N
37	20231222	130625	57	100.00	KOSPI200	화학	N	N	N	N		N	5480	10	2	0.18	732416560	133596	45.45	5490	5540	5410	7110	3830	5470	5482.32	5.31	-16503	14942	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15742	-19.93	1.40	12	0.05	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5850	-6.32	20231123	2670	105.24	20230103	5850	-6.32	20231123	2670	105.24	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	6639	N	N
38	20231222	120623	57	100.00	KOSPI200	화학	N	N	N	N		N	5510	40	2	0.73	589003990	107491	36.57	5490	5540	5410	7110	3830	5470	5479.57	5.31	-16503	13401	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15828	-20.04	1.41	12	0.04	-275.00	3920.00	5850	20231123	-5.81	2670	20230103	106.37	5850	-5.81	20231123	2670	106.37	20230103	5850	-5.81	20231123	2670	106.37	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	6639	N	N
39	20231222	110625	57	100.00	KOSPI200	화학	N	N	N	N		N	5510	40	2	0.73	474137660	86658	29.48	5490	5530	5410	7110	3830	5470	5471.37	5.31	-16503	13764	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15828	-20.04	1.41	12	0.03	-275.00	3920.00	5850	20231123	-5.81	2670	20230103	106.37	5850	-5.81	20231123	2670	106.37	20230103	5850	-5.81	20231123	2670	106.37	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	6639	N	N
40	20231222	100622	57	100.00	KOSPI200	화학	N	N	N	N		N	5460	-10	5	-0.18	292422170	53596	18.23	5490	5530	5410	7110	3830	5470	5456.04	5.31	-16503	18389	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15684	-19.85	1.39	12	0.02	-275.00	3920.00	5850	20231123	-6.67	2670	20230103	104.49	5850	-6.67	20231123	2670	104.49	20230103	5850	-6.67	20231123	2670	104.49	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	6639	N	N
41	20231222	090623	57	100.00	KOSPI200	화학	N	N	N	N		N	5470	0	3	0.00	33767800	6155	2.09	5490	5530	5450	7110	3830	5470	5486.24	5.31	-16503	347	5596	5532	5466	5402	5336	5500	5370	14363	1640	5000	4040	10	1	287260287	15713	-19.89	1.40	12	0.00	-275.00	3920.00	5850	20231123	-6.50	2670	20230103	104.87	5850	-6.50	20231123	2670	104.87	20230103	5850	-6.50	20231123	2670	104.87	20230103	0.01	N	073240	5000	14363 억	15246323	N	N	6639	N	N
42	20231221	160620	57	100.00	KOSPI200	화학	N	N	N	N		N	5470	-50	5	-0.91	1604326740	293811	44.39	5500	5530	5400	7170	3870	5520	5460.39	5.32	-12554	-4555	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15713	-19.89	1.40	12	0.10	-275.00	3920.00	5850	20231123	-6.50	2670	20230103	104.87	5850	-6.50	20231123	2670	104.87	20230103	5850	-6.50	20231123	2670	104.87	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	6639	N	N
43	20231221	150622	57	100.00	KOSPI200	화학	N	N	N	N		N	5460	-60	5	-1.09	1211312980	221802	33.51	5500	5530	5400	7170	3870	5520	5461.24	5.32	-12554	4533	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15684	-19.85	1.39	12	0.08	-275.00	3920.00	5850	20231123	-6.67	2670	20230103	104.49	5850	-6.67	20231123	2670	104.49	20230103	5850	-6.67	20231123	2670	104.49	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	0	N	N
44	20231221	140621	57	100.00	KOSPI200	화학	N	N	N	N		N	5460	-60	5	-1.09	895565080	163651	24.73	5500	5530	5420	7170	3870	5520	5472.41	5.32	-12554	1131	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15684	-19.85	1.39	12	0.06	-275.00	3920.00	5850	20231123	-6.67	2670	20230103	104.49	5850	-6.67	20231123	2670	104.49	20230103	5850	-6.67	20231123	2670	104.49	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	0	N	N
45	20231221	130620	57	100.00	KOSPI200	화학	N	N	N	N		N	5470	-50	5	-0.91	751288550	137254	20.74	5500	5530	5420	7170	3870	5520	5473.71	5.32	-12554	5061	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15713	-19.89	1.40	12	0.05	-275.00	3920.00	5850	20231123	-6.50	2670	20230103	104.87	5850	-6.50	20231123	2670	104.87	20230103	5850	-6.50	20231123	2670	104.87	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	0	N	N
46	20231221	120623	57	100.00	KOSPI200	화학	N	N	N	N		N	5480	-40	5	-0.72	618442460	113010	17.07	5500	5530	5420	7170	3870	5520	5472.46	5.32	-12554	7676	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15742	-19.93	1.40	12	0.04	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5850	-6.32	20231123	2670	105.24	20230103	5850	-6.32	20231123	2670	105.24	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	0	N	N
47	20231221	110623	57	100.00	KOSPI200	화학	N	N	N	N		N	5470	-50	5	-0.91	460555560	84198	12.72	5500	5530	5420	7170	3870	5520	5469.91	5.32	-12554	-61	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15713	-19.89	1.40	12	0.03	-275.00	3920.00	5850	20231123	-6.50	2670	20230103	104.87	5850	-6.50	20231123	2670	104.87	20230103	5850	-6.50	20231123	2670	104.87	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	0	N	N
48	20231221	100620	57	100.00	KOSPI200	화학	N	N	N	N		N	5450	-70	5	-1.27	296104890	53976	8.16	5500	5530	5420	7170	3870	5520	5485.86	5.32	-12554	8445	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15656	-19.82	1.39	12	0.02	-275.00	3920.00	5850	20231123	-6.84	2670	20230103	104.12	5850	-6.84	20231123	2670	104.12	20230103	5850	-6.84	20231123	2670	104.12	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	0	N	N
49	20231221	090621	57	100.00	KOSPI200	화학	N	N	N	N		N	5470	-50	5	-0.91	64803320	11842	1.79	5500	5500	5420	7170	3870	5520	5472.33	5.32	-12554	1342	5706	5612	5456	5362	5206	5660	5410	14363	1650	5000	4080	10	1	287260287	15713	-19.89	1.40	12	0.00	-275.00	3920.00	5850	20231123	-6.50	2670	20230103	104.87	5850	-6.50	20231123	2670	104.87	20230103	5850	-6.50	20231123	2670	104.87	20230103	0.01	N	073240	5000	14363 억	15286017	N	N	0	N	N
50	20231220	160622	57	100.00	KOSPI200	화학	N	N	N	N		N	5520	230	2	4.35	3621183130	660810	163.63	5370	5550	5300	6870	3710	5290	5479.89	5.31	242	219830	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15857	-20.07	1.41	12	0.23	-275.00	3920.00	5850	20231123	-5.64	2670	20230103	106.74	5850	-5.64	20231123	2670	106.74	20230103	5850	-5.64	20231123	2670	106.74	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
51	20231220	150654	57	100.00	KOSPI200	화학	N	N	N	N		N	5500	210	2	3.97	3278255750	598617	148.23	5370	5550	5300	6870	3710	5290	5476.38	5.31	242	193886	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15799	-20.00	1.40	12	0.21	-275.00	3920.00	5850	20231123	-5.98	2670	20230103	105.99	5850	-5.98	20231123	2670	105.99	20230103	5850	-5.98	20231123	2670	105.99	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
52	20231220	140701	57	100.00	KOSPI200	화학	N	N	N	N		N	5520	230	2	4.35	2660877610	486628	120.50	5370	5550	5300	6870	3710	5290	5467.99	5.31	242	207858	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15857	-20.07	1.41	12	0.17	-275.00	3920.00	5850	20231123	-5.64	2670	20230103	106.74	5850	-5.64	20231123	2670	106.74	20230103	5850	-5.64	20231123	2670	106.74	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
53	20231220	130658	57	100.00	KOSPI200	화학	N	N	N	N		N	5530	240	2	4.54	2251258490	412591	102.16	5370	5550	5300	6870	3710	5290	5456.39	5.31	242	189954	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15885	-20.11	1.41	12	0.14	-275.00	3920.00	5850	20231123	-5.47	2670	20230103	107.12	5850	-5.47	20231123	2670	107.12	20230103	5850	-5.47	20231123	2670	107.12	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
54	20231220	120619	57	100.00	KOSPI200	화학	N	N	N	N		N	5490	200	2	3.78	1354260210	249841	61.86	5370	5490	5300	6870	3710	5290	5420.49	5.31	242	84659	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15771	-19.96	1.40	12	0.09	-275.00	3920.00	5850	20231123	-6.15	2670	20230103	105.62	5850	-6.15	20231123	2670	105.62	20230103	5850	-6.15	20231123	2670	105.62	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
55	20231220	110622	57	100.00	KOSPI200	화학	N	N	N	N		N	5420	130	2	2.46	784289630	145510	36.03	5370	5430	5300	6870	3710	5290	5389.94	5.31	242	61134	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15570	-19.71	1.38	12	0.05	-275.00	3920.00	5850	20231123	-7.35	2670	20230103	103.00	5850	-7.35	20231123	2670	103.00	20230103	5850	-7.35	20231123	2670	103.00	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
56	20231220	100621	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	90	2	1.70	369987390	68819	17.04	5370	5410	5300	6870	3710	5290	5376.24	5.31	242	36846	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15455	-19.56	1.37	12	0.02	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
57	20231220	090620	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	90	2	1.70	71915340	13359	3.31	5370	5410	5350	6870	3710	5290	5383.29	5.31	242	11153	5516	5402	5336	5222	5156	5370	5190	14363	1580	5000	3910	10	1	287260287	15455	-19.56	1.37	12	0.00	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.01	N	073240	5000	14363 억	15267747	N	N	4064	N	N
58	20231219	160620	57	100.00	KOSPI200	화학	N	N	N	N		N	5290	-200	5	-3.64	2151040120	403472	63.02	5440	5450	5270	7130	3850	5490	5331.33	5.36	-9238	-136402	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15196	-19.24	1.35	12	0.14	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5850	-9.57	20231123	2670	98.13	20230103	5850	-9.57	20231123	2670	98.13	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	4064	N	N
59	20231219	150623	57	100.00	KOSPI200	화학	N	N	N	N		N	5310	-180	5	-3.28	1651208350	309433	48.33	5440	5450	5280	7130	3850	5490	5336.24	5.36	-9238	-84367	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15254	-19.31	1.35	12	0.11	-275.00	3920.00	5850	20231123	-9.23	2670	20230103	98.88	5850	-9.23	20231123	2670	98.88	20230103	5850	-9.23	20231123	2670	98.88	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	8976	N	N
60	20231219	140620	57	100.00	KOSPI200	화학	N	N	N	N		N	5300	-190	5	-3.46	1281389990	239625	37.43	5440	5450	5300	7130	3850	5490	5347.48	5.36	-9238	-56380	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15225	-19.27	1.35	12	0.08	-275.00	3920.00	5850	20231123	-9.40	2670	20230103	98.50	5850	-9.40	20231123	2670	98.50	20230103	5850	-9.40	20231123	2670	98.50	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	8976	N	N
61	20231219	130623	57	100.00	KOSPI200	화학	N	N	N	N		N	5330	-160	5	-2.91	1022776820	190961	29.83	5440	5450	5300	7130	3850	5490	5355.95	5.36	-9238	-44745	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15311	-19.38	1.36	12	0.07	-275.00	3920.00	5850	20231123	-8.89	2670	20230103	99.63	5850	-8.89	20231123	2670	99.63	20230103	5850	-8.89	20231123	2670	99.63	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	8976	N	N
62	20231219	120623	57	100.00	KOSPI200	화학	N	N	N	N		N	5320	-170	5	-3.10	936963880	174878	27.32	5440	5450	5300	7130	3850	5490	5357.81	5.36	-9238	-39827	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15282	-19.35	1.36	12	0.06	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5850	-9.06	20231123	2670	99.25	20230103	5850	-9.06	20231123	2670	99.25	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	8976	N	N
63	20231219	110622	57	100.00	KOSPI200	화학	N	N	N	N		N	5340	-150	5	-2.73	833804460	155527	24.29	5440	5450	5300	7130	3850	5490	5361.16	5.36	-9238	-34733	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15340	-19.42	1.36	12	0.05	-275.00	3920.00	5850	20231123	-8.72	2670	20230103	100.00	5850	-8.72	20231123	2670	100.00	20230103	5850	-8.72	20231123	2670	100.00	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	8976	N	N
64	20231219	100619	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	-110	5	-2.00	403986060	74917	11.70	5440	5450	5340	7130	3850	5490	5392.45	5.36	-9238	-10961	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15455	-19.56	1.37	12	0.03	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	8976	N	N
65	20231219	090619	57	100.00	KOSPI200	화학	N	N	N	N		N	5430	-60	5	-1.09	58697900	10803	1.69	5440	5450	5420	7130	3850	5490	5433.48	5.36	-9238	3710	5723	5606	5403	5286	5083	5665	5345	14363	1640	5000	4060	10	1	287260287	15598	-19.75	1.39	12	0.00	-275.00	3920.00	5850	20231123	-7.18	2670	20230103	103.37	5850	-7.18	20231123	2670	103.37	20230103	5850	-7.18	20231123	2670	103.37	20230103	0.01	N	073240	5000	14363 억	15390693	N	N	8976	N	N
66	20231218	160618	57	100.00	KOSPI200	화학	N	N	N	N		N	5490	250	2	4.77	3475183710	638670	137.78	5250	5520	5200	6810	3670	5240	5441.26	5.38	0	-20908	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15771	-19.96	1.40	12	0.22	-275.00	3920.00	5850	20231123	-6.15	2670	20230103	105.62	5850	-6.15	20231123	2670	105.62	20230103	5850	-6.15	20231123	2670	105.62	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	8976	N	N
67	20231218	150619	57	100.00	KOSPI200	화학	N	N	N	N		N	5500	260	2	4.96	3182375720	585383	126.28	5250	5510	5200	6810	3670	5240	5436.42	5.38	0	-32465	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15799	-20.00	1.40	12	0.20	-275.00	3920.00	5850	20231123	-5.98	2670	20230103	105.99	5850	-5.98	20231123	2670	105.99	20230103	5850	-5.98	20231123	2670	105.99	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	921	N	N
68	20231218	140616	57	100.00	KOSPI200	화학	N	N	N	N		N	5490	250	2	4.77	2460023160	454052	97.95	5250	5500	5200	6810	3670	5240	5417.96	5.38	0	-46853	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15771	-19.96	1.40	12	0.16	-275.00	3920.00	5850	20231123	-6.15	2670	20230103	105.62	5850	-6.15	20231123	2670	105.62	20230103	5850	-6.15	20231123	2670	105.62	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	921	N	N
69	20231218	130617	57	100.00	KOSPI200	화학	N	N	N	N		N	5480	240	2	4.58	2016276040	373035	80.47	5250	5500	5200	6810	3670	5240	5405.09	5.38	0	-31460	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15742	-19.93	1.40	12	0.13	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5850	-6.32	20231123	2670	105.24	20230103	5850	-6.32	20231123	2670	105.24	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	921	N	N
70	20231218	120613	57	100.00	KOSPI200	화학	N	N	N	N		N	5460	220	2	4.20	1559451640	289696	62.49	5250	5490	5200	6810	3670	5240	5383.10	5.38	0	-8288	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15684	-19.85	1.39	12	0.10	-275.00	3920.00	5850	20231123	-6.67	2670	20230103	104.49	5850	-6.67	20231123	2670	104.49	20230103	5850	-6.67	20231123	2670	104.49	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	921	N	N
71	20231218	110616	57	100.00	KOSPI200	화학	N	N	N	N		N	5460	220	2	4.20	1186453310	221381	47.76	5250	5480	5200	6810	3670	5240	5359.37	5.38	0	6362	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15684	-19.85	1.39	12	0.08	-275.00	3920.00	5850	20231123	-6.67	2670	20230103	104.49	5850	-6.67	20231123	2670	104.49	20230103	5850	-6.67	20231123	2670	104.49	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	921	N	N
72	20231218	100616	57	100.00	KOSPI200	화학	N	N	N	N		N	5320	80	2	1.53	380025800	72239	15.58	5250	5320	5200	6810	3670	5240	5260.69	5.38	0	1577	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15282	-19.35	1.36	12	0.03	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5850	-9.06	20231123	2670	99.25	20230103	5850	-9.06	20231123	2670	99.25	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	921	N	N
73	20231218	090612	57	100.00	KOSPI200	화학	N	N	N	N		N	5230	-10	5	-0.19	60361420	11484	2.48	5250	5280	5220	6810	3670	5240	5256.23	5.38	0	-1093	5406	5322	5276	5192	5146	5300	5170	14363	1570	5000	3870	10	1	287260287	15024	-19.02	1.33	12	0.00	-275.00	3920.00	5850	20231123	-10.60	2670	20230103	95.88	5850	-10.60	20231123	2670	95.88	20230103	5850	-10.60	20231123	2670	95.88	20230103	0.02	N	073240	5000	14363 억	15440900	N	N	921	N	N
74	20231215	160614	57	100.00	KOSPI200	화학	N	N	N	N		N	5240	-10	5	-0.19	2448900160	463540	41.56	5280	5360	5230	6820	3680	5250	5283.05	5.35	0	90491	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15052	-19.05	1.34	12	0.16	-275.00	3920.00	5850	20231123	-10.43	2670	20230103	96.25	5850	-10.43	20231123	2670	96.25	20230103	5850	-10.43	20231123	2670	96.25	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	921	N	N
75	20231215	150617	57	100.00	KOSPI200	화학	N	N	N	N		N	5270	20	2	0.38	1946098220	367709	32.97	5280	5360	5230	6820	3680	5250	5292.50	5.35	0	106954	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15139	-19.16	1.34	12	0.13	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5850	-9.91	20231123	2670	97.38	20230103	5850	-9.91	20231123	2670	97.38	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	8893	N	N
76	20231215	140617	57	100.00	KOSPI200	화학	N	N	N	N		N	5270	20	2	0.38	1764316880	333230	29.88	5280	5360	5230	6820	3680	5250	5294.59	5.35	0	100604	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15139	-19.16	1.34	12	0.12	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5850	-9.91	20231123	2670	97.38	20230103	5850	-9.91	20231123	2670	97.38	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	8893	N	N
77	20231215	130613	57	100.00	KOSPI200	화학	N	N	N	N		N	5280	30	2	0.57	1521670970	287252	25.75	5280	5360	5230	6820	3680	5250	5297.34	5.35	0	87956	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15167	-19.20	1.35	12	0.10	-275.00	3920.00	5850	20231123	-9.74	2670	20230103	97.75	5850	-9.74	20231123	2670	97.75	20230103	5850	-9.74	20231123	2670	97.75	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	8893	N	N
78	20231215	120614	57	100.00	KOSPI200	화학	N	N	N	N		N	5300	50	2	0.95	1292936050	243940	21.87	5280	5360	5230	6820	3680	5250	5300.22	5.35	0	75371	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15225	-19.27	1.35	12	0.08	-275.00	3920.00	5850	20231123	-9.40	2670	20230103	98.50	5850	-9.40	20231123	2670	98.50	20230103	5850	-9.40	20231123	2670	98.50	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	8893	N	N
79	20231215	110609	57	100.00	KOSPI200	화학	N	N	N	N		N	5320	70	2	1.33	875418360	164733	14.77	5280	5360	5230	6820	3680	5250	5314.17	5.35	0	51167	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15282	-19.35	1.36	12	0.06	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5850	-9.06	20231123	2670	99.25	20230103	5850	-9.06	20231123	2670	99.25	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	8893	N	N
80	20231215	100614	57	100.00	KOSPI200	화학	N	N	N	N		N	5320	70	2	1.33	635579630	119541	10.72	5280	5360	5230	6820	3680	5250	5316.83	5.35	0	27571	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15282	-19.35	1.36	12	0.04	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5850	-9.06	20231123	2670	99.25	20230103	5850	-9.06	20231123	2670	99.25	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	8893	N	N
81	20231215	090615	57	100.00	KOSPI200	화학	N	N	N	N		N	5260	10	2	0.19	26983390	5130	0.46	5280	5280	5230	6820	3680	5250	5259.92	5.35	0	424	5496	5372	5196	5072	4896	5435	5135	14363	1570	5000	3880	10	1	287260287	15110	-19.13	1.34	12	0.00	-275.00	3920.00	5850	20231123	-10.09	2670	20230103	97.00	5850	-10.09	20231123	2670	97.00	20230103	5850	-10.09	20231123	2670	97.00	20230103	0.01	N	073240	5000	14363 억	15378623	N	N	8893	N	N
82	20231214	160611	57	100.00	KOSPI200	화학	N	N	N	N		N	5250	120	2	2.34	5784368900	1111520	376.96	5170	5320	5020	6660	3600	5130	5204.00	5.42	0	215639	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	15081	-19.09	1.34	12	0.39	-275.00	3920.00	5850	20231123	-10.26	2670	20230103	96.63	5850	-10.26	20231123	2670	96.63	20230103	5850	-10.26	20231123	2670	96.63	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	8893	N	N
83	20231214	150633	57	100.00	KOSPI200	화학	N	N	N	N		N	5300	170	2	3.31	4473844130	861931	292.32	5170	5320	5020	6660	3600	5130	5190.49	5.42	0	245106	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	15225	-19.27	1.35	12	0.30	-275.00	3920.00	5850	20231123	-9.40	2670	20230103	98.50	5850	-9.40	20231123	2670	98.50	20230103	5850	-9.40	20231123	2670	98.50	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	2946	N	N
84	20231214	140619	57	100.00	KOSPI200	화학	N	N	N	N		N	5190	60	2	1.17	2124534140	416716	141.33	5170	5220	5020	6660	3600	5130	5098.28	5.42	0	148798	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	14909	-18.87	1.32	12	0.15	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5850	-11.28	20231123	2670	94.38	20230103	5850	-11.28	20231123	2670	94.38	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	2946	N	N
85	20231214	130629	57	100.00	KOSPI200	화학	N	N	N	N		N	5050	-80	5	-1.56	1448791030	284828	96.60	5170	5220	5020	6660	3600	5130	5086.55	5.42	0	53527	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	14507	-18.36	1.29	12	0.10	-275.00	3920.00	5850	20231123	-13.68	2670	20230103	89.14	5850	-13.68	20231123	2670	89.14	20230103	5850	-13.68	20231123	2670	89.14	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	2946	N	N
86	20231214	120640	57	100.00	KOSPI200	화학	N	N	N	N		N	5050	-80	5	-1.56	1330476310	261362	88.64	5170	5220	5020	6660	3600	5130	5090.55	5.42	0	44605	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	14507	-18.36	1.29	12	0.09	-275.00	3920.00	5850	20231123	-13.68	2670	20230103	89.14	5850	-13.68	20231123	2670	89.14	20230103	5850	-13.68	20231123	2670	89.14	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	2946	N	N
87	20231214	110613	57	100.00	KOSPI200	화학	N	N	N	N		N	5090	-40	5	-0.78	982520730	192398	65.25	5170	5220	5040	6660	3600	5130	5106.71	5.42	0	22658	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	14622	-18.51	1.30	12	0.07	-275.00	3920.00	5850	20231123	-12.99	2670	20230103	90.64	5850	-12.99	20231123	2670	90.64	20230103	5850	-12.99	20231123	2670	90.64	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	2946	N	N
88	20231214	100606	57	100.00	KOSPI200	화학	N	N	N	N		N	5050	-80	5	-1.56	684607990	133590	45.31	5170	5220	5040	6660	3600	5130	5124.69	5.42	0	10353	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	14507	-18.36	1.29	12	0.05	-275.00	3920.00	5850	20231123	-13.68	2670	20230103	89.14	5850	-13.68	20231123	2670	89.14	20230103	5850	-13.68	20231123	2670	89.14	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	2946	N	N
89	20231214	090546	57	100.00	KOSPI200	화학	N	N	N	N		N	5210	80	2	1.56	139973260	27021	9.16	5170	5220	5140	6660	3600	5130	5180.17	5.42	0	13906	5363	5246	5173	5056	4983	5210	5020	14363	1530	5000	3790	10	1	287260287	14966	-18.95	1.33	12	0.01	-275.00	3920.00	5850	20231123	-10.94	2670	20230103	95.13	5850	-10.94	20231123	2670	95.13	20230103	5850	-10.94	20231123	2670	95.13	20230103	0.01	N	073240	5000	14363 억	15559259	N	N	2946	N	N
90	20231213	160610	57	100.00	KOSPI200	화학	N	N	N	N		N	5130	-130	5	-2.47	1518394230	294861	114.24	5290	5290	5100	6830	3690	5260	5149.54	5.35	0	69666	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14736	-18.65	1.31	12	0.10	-275.00	3920.00	5850	20231123	-12.31	2670	20230103	92.13	5850	-12.31	20231123	2670	92.13	20230103	5850	-12.31	20231123	2670	92.13	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	2946	N	N
91	20231213	150623	57	100.00	KOSPI200	화학	N	N	N	N		N	5120	-140	5	-2.66	1370083070	265933	103.03	5290	5290	5100	6830	3690	5260	5151.99	5.35	0	64301	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14708	-18.62	1.31	12	0.09	-275.00	3920.00	5850	20231123	-12.48	2670	20230103	91.76	5850	-12.48	20231123	2670	91.76	20230103	5850	-12.48	20231123	2670	91.76	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	0	N	N
92	20231213	140623	57	100.00	KOSPI200	화학	N	N	N	N		N	5140	-120	5	-2.28	898353890	173835	67.35	5290	5290	5120	6830	3690	5260	5167.85	5.35	0	37129	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14765	-18.69	1.31	12	0.06	-275.00	3920.00	5850	20231123	-12.14	2670	20230103	92.51	5850	-12.14	20231123	2670	92.51	20230103	5850	-12.14	20231123	2670	92.51	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	0	N	N
93	20231213	130622	57	100.00	KOSPI200	화학	N	N	N	N		N	5150	-110	5	-2.09	627633230	121180	46.95	5290	5290	5150	6830	3690	5260	5179.35	5.35	0	20231	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14794	-18.73	1.31	12	0.04	-275.00	3920.00	5850	20231123	-11.97	2670	20230103	92.88	5850	-11.97	20231123	2670	92.88	20230103	5850	-11.97	20231123	2670	92.88	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	0	N	N
94	20231213	120621	57	100.00	KOSPI200	화학	N	N	N	N		N	5170	-90	5	-1.71	555667350	107250	41.55	5290	5290	5150	6830	3690	5260	5181.05	5.35	0	20094	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14851	-18.80	1.32	12	0.04	-275.00	3920.00	5850	20231123	-11.62	2670	20230103	93.63	5850	-11.62	20231123	2670	93.63	20230103	5850	-11.62	20231123	2670	93.63	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	0	N	N
95	20231213	110623	57	100.00	KOSPI200	화학	N	N	N	N		N	5180	-80	5	-1.52	420316700	81019	31.39	5290	5290	5160	6830	3690	5260	5187.88	5.35	0	17924	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14880	-18.84	1.32	12	0.03	-275.00	3920.00	5850	20231123	-11.45	2670	20230103	94.01	5850	-11.45	20231123	2670	94.01	20230103	5850	-11.45	20231123	2670	94.01	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	0	N	N
96	20231213	100626	57	100.00	KOSPI200	화학	N	N	N	N		N	5160	-100	5	-1.90	284712590	54812	21.24	5290	5290	5160	6830	3690	5260	5194.35	5.35	0	11725	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14823	-18.76	1.32	12	0.02	-275.00	3920.00	5850	20231123	-11.79	2670	20230103	93.26	5850	-11.79	20231123	2670	93.26	20230103	5850	-11.79	20231123	2670	93.26	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	0	N	N
97	20231213	090617	57	100.00	KOSPI200	화학	N	N	N	N		N	5210	-50	5	-0.95	66494110	12710	4.92	5290	5290	5210	6830	3690	5260	5231.64	5.35	0	-1090	5380	5320	5270	5210	5160	5295	5185	14363	1570	5000	3890	10	1	287260287	14966	-18.95	1.33	12	0.00	-275.00	3920.00	5850	20231123	-10.94	2670	20230103	95.13	5850	-10.94	20231123	2670	95.13	20230103	5850	-10.94	20231123	2670	95.13	20230103	0.01	N	073240	5000	14363 억	15360973	N	N	0	N	N
98	20231212	160556	57	100.00	KOSPI200	화학	N	N	N	N		N	5260	30	2	0.57	1360895700	258033	113.08	5270	5330	5220	6790	3670	5230	5274.12	5.37	-2343	11597	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15110	-19.13	1.34	12	0.09	-275.00	3920.00	5850	20231123	-10.09	2670	20230103	97.00	5850	-10.09	20231123	2670	97.00	20230103	5850	-10.09	20231123	2670	97.00	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
99	20231212	150602	57	100.00	KOSPI200	화학	N	N	N	N		N	5230	0	3	0.00	1180519880	223651	98.01	5270	5330	5220	6790	3670	5230	5278.40	5.37	-2343	22282	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15024	-19.02	1.33	12	0.08	-275.00	3920.00	5850	20231123	-10.60	2670	20230103	95.88	5850	-10.60	20231123	2670	95.88	20230103	5850	-10.60	20231123	2670	95.88	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
100	20231212	140533	57	100.00	KOSPI200	화학	N	N	N	N		N	5240	10	2	0.19	958478920	181361	79.48	5270	5330	5230	6790	3670	5230	5284.92	5.37	-2343	15602	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15052	-19.05	1.34	12	0.06	-275.00	3920.00	5850	20231123	-10.43	2670	20230103	96.25	5850	-10.43	20231123	2670	96.25	20230103	5850	-10.43	20231123	2670	96.25	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
101	20231212	130532	57	100.00	KOSPI200	화학	N	N	N	N		N	5250	20	2	0.38	794113650	150109	65.78	5270	5330	5230	6790	3670	5230	5290.25	5.37	-2343	17089	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15081	-19.09	1.34	12	0.05	-275.00	3920.00	5850	20231123	-10.26	2670	20230103	96.63	5850	-10.26	20231123	2670	96.63	20230103	5850	-10.26	20231123	2670	96.63	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
102	20231212	120530	57	100.00	KOSPI200	화학	N	N	N	N		N	5260	30	2	0.57	642670550	121445	53.22	5270	5330	5230	6790	3670	5230	5291.87	5.37	-2343	18489	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15110	-19.13	1.34	12	0.04	-275.00	3920.00	5850	20231123	-10.09	2670	20230103	97.00	5850	-10.09	20231123	2670	97.00	20230103	5850	-10.09	20231123	2670	97.00	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
103	20231212	110537	57	100.00	KOSPI200	화학	N	N	N	N		N	5290	60	2	1.15	591349060	111714	48.96	5270	5330	5230	6790	3670	5230	5293.42	5.37	-2343	16974	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15196	-19.24	1.35	12	0.04	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5850	-9.57	20231123	2670	98.13	20230103	5850	-9.57	20231123	2670	98.13	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
104	20231212	100558	57	100.00	KOSPI200	화학	N	N	N	N		N	5290	60	2	1.15	445676650	84139	36.87	5270	5330	5230	6790	3670	5230	5296.91	5.37	-2343	13371	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15196	-19.24	1.35	12	0.03	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5850	-9.57	20231123	2670	98.13	20230103	5850	-9.57	20231123	2670	98.13	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
105	20231212	090557	57	100.00	KOSPI200	화학	N	N	N	N		N	5270	40	2	0.76	39765440	7543	3.31	5270	5290	5230	6790	3670	5230	5271.83	5.37	-2343	3051	5336	5282	5206	5152	5076	5295	5165	14363	1560	5000	3870	10	1	287260287	15139	-19.16	1.34	12	0.00	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5850	-9.91	20231123	2670	97.38	20230103	5850	-9.91	20231123	2670	97.38	20230103	0.02	N	073240	5000	14363 억	15432920	N	N	28	N	N
106	20231211	160559	57	100.00	KOSPI200	화학	N	N	N	N		N	5230	40	2	0.77	1185358140	227778	74.31	5230	5260	5130	6740	3640	5190	5203.97	5.36	-14738	58062	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	15024	-19.02	1.33	12	0.08	-275.00	3920.00	5850	20231123	-10.60	2670	20230103	95.88	5850	-10.60	20231123	2670	95.88	20230103	5850	-10.60	20231123	2670	95.88	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	28	N	N
107	20231211	150556	57	100.00	KOSPI200	화학	N	N	N	N		N	5220	30	2	0.58	937867480	180431	58.86	5230	5260	5130	6740	3640	5190	5197.93	5.36	-14738	40432	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	14995	-18.98	1.33	12	0.06	-275.00	3920.00	5850	20231123	-10.77	2670	20230103	95.51	5850	-10.77	20231123	2670	95.51	20230103	5850	-10.77	20231123	2670	95.51	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	0	N	N
108	20231211	140556	57	100.00	KOSPI200	화학	N	N	N	N		N	5190	0	3	0.00	777067690	149537	48.78	5230	5260	5130	6740	3640	5190	5196.49	5.36	-14738	25646	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	14909	-18.87	1.32	12	0.05	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5850	-11.28	20231123	2670	94.38	20230103	5850	-11.28	20231123	2670	94.38	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	0	N	N
109	20231211	130559	57	100.00	KOSPI200	화학	N	N	N	N		N	5190	0	3	0.00	673442260	129540	42.26	5230	5260	5130	6740	3640	5190	5198.72	5.36	-14738	16127	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	14909	-18.87	1.32	12	0.05	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5850	-11.28	20231123	2670	94.38	20230103	5850	-11.28	20231123	2670	94.38	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	0	N	N
110	20231211	120557	57	100.00	KOSPI200	화학	N	N	N	N		N	5180	-10	5	-0.19	579323920	111388	36.34	5230	5260	5130	6740	3640	5190	5200.95	5.36	-14738	1887	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	14880	-18.84	1.32	12	0.04	-275.00	3920.00	5850	20231123	-11.45	2670	20230103	94.01	5850	-11.45	20231123	2670	94.01	20230103	5850	-11.45	20231123	2670	94.01	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	0	N	N
111	20231211	110555	57	100.00	KOSPI200	화학	N	N	N	N		N	5170	-20	5	-0.39	479716010	92138	30.06	5230	5260	5130	6740	3640	5190	5206.49	5.36	-14738	-2863	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	14851	-18.80	1.32	12	0.03	-275.00	3920.00	5850	20231123	-11.62	2670	20230103	93.63	5850	-11.62	20231123	2670	93.63	20230103	5850	-11.62	20231123	2670	93.63	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	0	N	N
112	20231211	100555	57	100.00	KOSPI200	화학	N	N	N	N		N	5190	0	3	0.00	370012920	70867	23.12	5230	5260	5180	6740	3640	5190	5221.23	5.36	-14738	-14037	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	14909	-18.87	1.32	12	0.02	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5850	-11.28	20231123	2670	94.38	20230103	5850	-11.28	20231123	2670	94.38	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	0	N	N
113	20231211	090553	57	100.00	KOSPI200	화학	N	N	N	N		N	5200	10	2	0.19	44559380	8550	2.79	5230	5230	5190	6740	3640	5190	5211.62	5.36	-14738	-3092	5310	5250	5180	5120	5050	5215	5085	14363	1550	5000	3840	10	1	287260287	14938	-18.91	1.33	12	0.00	-275.00	3920.00	5850	20231123	-11.11	2670	20230103	94.76	5850	-11.11	20231123	2670	94.76	20230103	5850	-11.11	20231123	2670	94.76	20230103	0.02	N	073240	5000	14363 억	15397669	N	N	0	N	N
114	20231208	160549	57	100.00	KOSPI200	화학	N	N	N	N		N	5190	0	3	0.00	1578324750	306123	70.10	5240	5240	5110	6740	3640	5190	5155.75	5.36	0	46108	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14909	-18.87	1.32	12	0.11	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5850	-11.28	20231123	2670	94.38	20230103	5850	-11.28	20231123	2670	94.38	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
115	20231208	150551	57	100.00	KOSPI200	화학	N	N	N	N		N	5150	-40	5	-0.77	1243773400	241408	55.28	5240	5240	5120	6740	3640	5190	5152.16	5.36	0	59382	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14794	-18.73	1.31	12	0.08	-275.00	3920.00	5850	20231123	-11.97	2670	20230103	92.88	5850	-11.97	20231123	2670	92.88	20230103	5850	-11.97	20231123	2670	92.88	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
116	20231208	140549	57	100.00	KOSPI200	화학	N	N	N	N		N	5160	-30	5	-0.58	1043011120	202394	46.35	5240	5240	5120	6740	3640	5190	5153.37	5.36	0	44242	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14823	-18.76	1.32	12	0.07	-275.00	3920.00	5850	20231123	-11.79	2670	20230103	93.26	5850	-11.79	20231123	2670	93.26	20230103	5850	-11.79	20231123	2670	93.26	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
117	20231208	130550	57	100.00	KOSPI200	화학	N	N	N	N		N	5170	-20	5	-0.39	948899010	184138	42.17	5240	5240	5120	6740	3640	5190	5153.19	5.36	0	33867	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14851	-18.80	1.32	12	0.06	-275.00	3920.00	5850	20231123	-11.62	2670	20230103	93.63	5850	-11.62	20231123	2670	93.63	20230103	5850	-11.62	20231123	2670	93.63	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
118	20231208	120546	57	100.00	KOSPI200	화학	N	N	N	N		N	5150	-40	5	-0.77	683414280	132453	30.33	5240	5240	5120	6740	3640	5190	5159.67	5.36	0	-5765	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14794	-18.73	1.31	12	0.05	-275.00	3920.00	5850	20231123	-11.97	2670	20230103	92.88	5850	-11.97	20231123	2670	92.88	20230103	5850	-11.97	20231123	2670	92.88	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
119	20231208	110545	57	100.00	KOSPI200	화학	N	N	N	N		N	5170	-20	5	-0.39	584939140	113355	25.96	5240	5240	5120	6740	3640	5190	5160.24	5.36	0	-12459	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14851	-18.80	1.32	12	0.04	-275.00	3920.00	5850	20231123	-11.62	2670	20230103	93.63	5850	-11.62	20231123	2670	93.63	20230103	5850	-11.62	20231123	2670	93.63	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
120	20231208	100552	57	100.00	KOSPI200	화학	N	N	N	N		N	5170	-20	5	-0.39	472480020	91599	20.98	5240	5240	5120	6740	3640	5190	5158.14	5.36	0	-10074	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14851	-18.80	1.32	12	0.03	-275.00	3920.00	5850	20231123	-11.62	2670	20230103	93.63	5850	-11.62	20231123	2670	93.63	20230103	5850	-11.62	20231123	2670	93.63	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
121	20231208	090544	57	100.00	KOSPI200	화학	N	N	N	N		N	5160	-30	5	-0.58	79170690	15279	3.50	5240	5240	5120	6740	3640	5190	5181.67	5.36	0	-4289	5516	5352	5226	5062	4936	5290	5000	14363	1550	5000	3840	10	1	287260287	14823	-18.76	1.32	12	0.01	-275.00	3920.00	5850	20231123	-11.79	2670	20230103	93.26	5850	-11.79	20231123	2670	93.26	20230103	5850	-11.79	20231123	2670	93.26	20230103	0.01	N	073240	5000	14363 억	15397919	N	N	4282	N	N
122	20231207	160547	57	100.00	KOSPI200	화학	N	N	N	N		N	5190	-210	5	-3.89	2276799690	436573	165.71	5330	5390	5100	7020	3780	5400	5215.16	5.35	0	-2888	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	14909	-18.87	1.32	12	0.15	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5850	-11.28	20231123	2670	94.38	20230103	5850	-11.28	20231123	2670	94.38	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	4282	N	N
123	20231207	150548	57	100.00	KOSPI200	화학	N	N	N	N		N	5140	-260	5	-4.81	1927601110	369127	140.11	5330	5390	5100	7020	3780	5400	5222.05	5.35	0	17385	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	14765	-18.69	1.31	12	0.13	-275.00	3920.00	5850	20231123	-12.14	2670	20230103	92.51	5850	-12.14	20231123	2670	92.51	20230103	5850	-12.14	20231123	2670	92.51	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	1071	N	N
124	20231207	140544	57	100.00	KOSPI200	화학	N	N	N	N		N	5190	-210	5	-3.89	1579489160	301737	114.53	5330	5390	5100	7020	3780	5400	5234.66	5.35	0	4915	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	14909	-18.87	1.32	12	0.11	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5850	-11.28	20231123	2670	94.38	20230103	5850	-11.28	20231123	2670	94.38	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	1071	N	N
125	20231207	130545	57	100.00	KOSPI200	화학	N	N	N	N		N	5240	-160	5	-2.96	1385838430	264569	100.42	5330	5390	5100	7020	3780	5400	5238.10	5.35	0	1668	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	15052	-19.05	1.34	12	0.09	-275.00	3920.00	5850	20231123	-10.43	2670	20230103	96.25	5850	-10.43	20231123	2670	96.25	20230103	5850	-10.43	20231123	2670	96.25	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	1071	N	N
126	20231207	120546	57	100.00	KOSPI200	화학	N	N	N	N		N	5230	-170	5	-3.15	1289571900	246172	93.44	5330	5390	5100	7020	3780	5400	5238.50	5.35	0	-8707	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	15024	-19.02	1.33	12	0.09	-275.00	3920.00	5850	20231123	-10.60	2670	20230103	95.88	5850	-10.60	20231123	2670	95.88	20230103	5850	-10.60	20231123	2670	95.88	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	1071	N	N
127	20231207	110543	57	100.00	KOSPI200	화학	N	N	N	N		N	5250	-150	5	-2.78	1192053540	227572	86.38	5330	5390	5100	7020	3780	5400	5238.14	5.35	0	-15058	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	15081	-19.09	1.34	12	0.08	-275.00	3920.00	5850	20231123	-10.26	2670	20230103	96.63	5850	-10.26	20231123	2670	96.63	20230103	5850	-10.26	20231123	2670	96.63	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	1071	N	N
128	20231207	100541	57	100.00	KOSPI200	화학	N	N	N	N		N	5240	-160	5	-2.96	996629030	190310	72.24	5330	5390	5100	7020	3780	5400	5236.87	5.35	0	-12237	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	15052	-19.05	1.34	12	0.07	-275.00	3920.00	5850	20231123	-10.43	2670	20230103	96.25	5850	-10.43	20231123	2670	96.25	20230103	5850	-10.43	20231123	2670	96.25	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	1071	N	N
129	20231207	090547	57	100.00	KOSPI200	화학	N	N	N	N		N	5290	-110	5	-2.04	223163600	42212	16.02	5330	5390	5230	7020	3780	5400	5286.73	5.35	0	-4769	5493	5446	5403	5356	5313	5445	5355	14363	1620	5000	3990	10	1	287260287	15196	-19.24	1.35	12	0.01	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5850	-9.57	20231123	2670	98.13	20230103	5850	-9.57	20231123	2670	98.13	20230103	0.02	N	073240	5000	14363 억	15374133	N	N	1071	N	N
130	20231206	160537	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	0	3	0.00	1422868900	263413	50.98	5400	5450	5360	7020	3780	5400	5401.67	5.36	0	-21204	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15512	-19.64	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	1071	N	N
131	20231206	150547	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	0	3	0.00	1258260460	232896	45.08	5400	5450	5360	7020	3780	5400	5402.67	5.36	0	-12021	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15512	-19.64	1.38	12	0.08	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	2491	N	N
132	20231206	140545	57	100.00	KOSPI200	화학	N	N	N	N		N	5390	-10	5	-0.19	1029921330	190498	36.87	5400	5450	5360	7020	3780	5400	5406.47	5.36	0	-13506	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15483	-19.60	1.38	12	0.07	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	2491	N	N
133	20231206	130540	57	100.00	KOSPI200	화학	N	N	N	N		N	5410	10	2	0.19	877311330	162249	31.40	5400	5450	5360	7020	3780	5400	5407.19	5.36	0	-9094	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15541	-19.67	1.38	12	0.06	-275.00	3920.00	5850	20231123	-7.52	2670	20230103	102.62	5850	-7.52	20231123	2670	102.62	20230103	5850	-7.52	20231123	2670	102.62	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	2491	N	N
134	20231206	120536	57	100.00	KOSPI200	화학	N	N	N	N		N	5410	10	2	0.19	686508190	126952	24.57	5400	5450	5360	7020	3780	5400	5407.62	5.36	0	-1674	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15541	-19.67	1.38	12	0.04	-275.00	3920.00	5850	20231123	-7.52	2670	20230103	102.62	5850	-7.52	20231123	2670	102.62	20230103	5850	-7.52	20231123	2670	102.62	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	2491	N	N
135	20231206	110547	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	0	3	0.00	541829310	100154	19.38	5400	5450	5360	7020	3780	5400	5409.96	5.36	0	1487	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15512	-19.64	1.38	12	0.03	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	2491	N	N
136	20231206	100543	57	100.00	KOSPI200	화학	N	N	N	N		N	5410	10	2	0.19	255190120	47287	9.15	5400	5450	5360	7020	3780	5400	5396.62	5.36	0	3766	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15541	-19.67	1.38	12	0.02	-275.00	3920.00	5850	20231123	-7.52	2670	20230103	102.62	5850	-7.52	20231123	2670	102.62	20230103	5850	-7.52	20231123	2670	102.62	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	2491	N	N
137	20231206	090541	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	0	3	0.00	59625550	11029	2.13	5400	5450	5370	7020	3780	5400	5406.25	5.36	0	3496	5660	5530	5410	5280	5160	5595	5345	14363	1620	5000	3990	10	1	287260287	15512	-19.64	1.38	12	0.00	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.02	N	073240	5000	14363 억	15397335	N	N	2491	N	N
138	20231205	160544	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	40	2	0.75	2791441810	515732	168.25	5360	5540	5290	6960	3760	5360	5412.59	5.29	0	68557	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15512	-19.64	1.38	12	0.18	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	2491	N	N
139	20231205	150542	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	40	2	0.75	2645934980	488814	159.47	5360	5540	5290	6960	3760	5360	5412.97	5.29	0	67217	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15512	-19.64	1.38	12	0.17	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	0	N	N
140	20231205	140543	57	100.00	KOSPI200	화학	N	N	N	N		N	5410	50	2	0.93	2287063720	422402	137.80	5360	5540	5290	6960	3760	5360	5414.43	5.29	0	76819	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15541	-19.67	1.38	12	0.15	-275.00	3920.00	5850	20231123	-7.52	2670	20230103	102.62	5850	-7.52	20231123	2670	102.62	20230103	5850	-7.52	20231123	2670	102.62	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	0	N	N
141	20231205	130541	57	100.00	KOSPI200	화학	N	N	N	N		N	5510	150	2	2.80	1902263810	352249	114.92	5360	5510	5290	6960	3760	5360	5400.34	5.29	0	98274	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15828	-20.04	1.41	12	0.12	-275.00	3920.00	5850	20231123	-5.81	2670	20230103	106.37	5850	-5.81	20231123	2670	106.37	20230103	5850	-5.81	20231123	2670	106.37	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	0	N	N
142	20231205	120537	57	100.00	KOSPI200	화학	N	N	N	N		N	5480	120	2	2.24	1611987120	299418	97.68	5360	5480	5290	6960	3760	5360	5383.74	5.29	0	88625	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15742	-19.93	1.40	12	0.10	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5850	-6.32	20231123	2670	105.24	20230103	5850	-6.32	20231123	2670	105.24	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	0	N	N
143	20231205	110537	57	100.00	KOSPI200	화학	N	N	N	N		N	5450	90	2	1.68	1318154150	245610	80.13	5360	5450	5290	6960	3760	5360	5366.86	5.29	0	86278	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15656	-19.82	1.39	12	0.09	-275.00	3920.00	5850	20231123	-6.84	2670	20230103	104.12	5850	-6.84	20231123	2670	104.12	20230103	5850	-6.84	20231123	2670	104.12	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	0	N	N
144	20231205	100539	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	20	2	0.37	819298970	153237	49.99	5360	5410	5290	6960	3760	5360	5346.61	5.29	0	64042	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15455	-19.56	1.37	12	0.05	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	0	N	N
145	20231205	090537	57	100.00	KOSPI200	화학	N	N	N	N		N	5320	-40	5	-0.75	63340040	11873	3.87	5360	5360	5310	6960	3760	5360	5334.75	5.29	0	-994	5493	5426	5363	5296	5233	5395	5265	14363	1600	5000	3960	10	1	287260287	15282	-19.35	1.36	12	0.00	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5850	-9.06	20231123	2670	99.25	20230103	5850	-9.06	20231123	2670	99.25	20230103	0.02	N	073240	5000	14363 억	15192623	N	N	0	N	N
146	20231204	160537	57	100.00	KOSPI200	화학	N	N	N	N		N	5360	20	2	0.37	1641961140	306250	57.88	5400	5430	5300	6940	3740	5340	5361.51	5.28	0	40249	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15397	-19.49	1.37	12	0.11	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5850	-8.38	20231123	2670	100.75	20230103	5850	-8.38	20231123	2670	100.75	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
147	20231204	150539	57	100.00	KOSPI200	화학	N	N	N	N		N	5320	-20	5	-0.37	1390453840	259241	49.00	5400	5430	5300	6940	3740	5340	5363.56	5.28	0	29282	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15282	-19.35	1.36	12	0.09	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5850	-9.06	20231123	2670	99.25	20230103	5850	-9.06	20231123	2670	99.25	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
148	20231204	140536	57	100.00	KOSPI200	화학	N	N	N	N		N	5350	10	2	0.19	1245111870	231998	43.85	5400	5430	5300	6940	3740	5340	5366.91	5.28	0	23833	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15368	-19.45	1.36	12	0.08	-275.00	3920.00	5850	20231123	-8.55	2670	20230103	100.37	5850	-8.55	20231123	2670	100.37	20230103	5850	-8.55	20231123	2670	100.37	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
149	20231204	130534	57	100.00	KOSPI200	화학	N	N	N	N		N	5360	20	2	0.37	1066168960	198577	37.53	5400	5430	5300	6940	3740	5340	5369.05	5.28	0	23830	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15397	-19.49	1.37	12	0.07	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5850	-8.38	20231123	2670	100.75	20230103	5850	-8.38	20231123	2670	100.75	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
150	20231204	120533	57	100.00	KOSPI200	화학	N	N	N	N		N	5400	60	2	1.12	956798510	178236	33.69	5400	5430	5300	6940	3740	5340	5368.16	5.28	0	21227	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15512	-19.64	1.38	12	0.06	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5850	-7.69	20231123	2670	102.25	20230103	5850	-7.69	20231123	2670	102.25	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
151	20231204	110537	57	100.00	KOSPI200	화학	N	N	N	N		N	5390	50	2	0.94	835073530	155688	29.43	5400	5430	5300	6940	3740	5340	5363.76	5.28	0	17611	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15483	-19.60	1.38	12	0.05	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
152	20231204	100535	57	100.00	KOSPI200	화학	N	N	N	N		N	5360	20	2	0.37	604455040	112982	21.35	5400	5400	5300	6940	3740	5340	5350.01	5.28	0	1474	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15397	-19.49	1.37	12	0.04	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5850	-8.38	20231123	2670	100.75	20230103	5850	-8.38	20231123	2670	100.75	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
153	20231204	090535	57	100.00	KOSPI200	화학	N	N	N	N		N	5370	30	2	0.56	77341440	14417	2.72	5400	5400	5300	6940	3740	5340	5364.60	5.28	0	817	5700	5520	5420	5240	5140	5470	5190	14363	1600	5000	3950	10	1	287260287	15426	-19.53	1.37	12	0.01	-275.00	3920.00	5850	20231123	-8.21	2670	20230103	101.12	5850	-8.21	20231123	2670	101.12	20230103	5850	-8.21	20231123	2670	101.12	20230103	0.02	N	073240	5000	14363 억	15158032	N	N	12435	N	N
154	20231201	160535	57	100.00	KOSPI200	화학	N	N	N	N		N	5340	-220	5	-3.96	2867305140	527646	158.33	5570	5600	5320	7220	3900	5560	5434.30	5.25	0	42438	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	15340	-19.42	1.36	12	0.18	-275.00	3920.00	5850	20231123	-8.72	2670	20230103	100.00	5850	-8.72	20231123	2670	100.00	20230103	5850	-8.72	20231123	2670	100.00	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12435	N	N
155	20231201	150534	57	100.00	KOSPI200	화학	N	N	N	N		N	5380	-180	5	-3.24	2313534500	424189	127.28	5570	5600	5350	7220	3900	5560	5454.02	5.25	0	29893	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	15455	-19.56	1.37	12	0.15	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5850	-8.03	20231123	2670	101.50	20230103	5850	-8.03	20231123	2670	101.50	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12609	N	N
156	20231201	140534	57	100.00	KOSPI200	화학	N	N	N	N		N	5390	-170	5	-3.06	1860146670	339959	102.01	5570	5600	5380	7220	3900	5560	5471.68	5.25	0	34581	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	15483	-19.60	1.38	12	0.12	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5850	-7.86	20231123	2670	101.87	20230103	5850	-7.86	20231123	2670	101.87	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12609	N	N
157	20231201	130534	57	100.00	KOSPI200	화학	N	N	N	N		N	5420	-140	5	-2.52	1419763940	258520	77.57	5570	5600	5390	7220	3900	5560	5491.89	5.25	0	11009	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	15570	-19.71	1.38	12	0.09	-275.00	3920.00	5850	20231123	-7.35	2670	20230103	103.00	5850	-7.35	20231123	2670	103.00	20230103	5850	-7.35	20231123	2670	103.00	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12609	N	N
158	20231201	120538	57	100.00	KOSPI200	화학	N	N	N	N		N	5480	-80	5	-1.44	826314090	149216	44.77	5570	5600	5480	7220	3900	5560	5537.70	5.25	0	1163	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	15742	-19.93	1.40	12	0.05	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5850	-6.32	20231123	2670	105.24	20230103	5850	-6.32	20231123	2670	105.24	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12609	N	N
159	20231201	110535	57	100.00	KOSPI200	화학	N	N	N	N		N	5530	-30	5	-0.54	617494440	111312	33.40	5570	5600	5500	7220	3900	5560	5547.42	5.25	0	16758	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	15885	-20.11	1.41	12	0.04	-275.00	3920.00	5850	20231123	-5.47	2670	20230103	107.12	5850	-5.47	20231123	2670	107.12	20230103	5850	-5.47	20231123	2670	107.12	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12609	N	N
160	20231201	100538	57	100.00	KOSPI200	화학	N	N	N	N		N	5570	10	2	0.18	458390970	82672	24.81	5570	5600	5500	7220	3900	5560	5544.69	5.25	0	10497	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	16000	-20.25	1.42	12	0.03	-275.00	3920.00	5850	20231123	-4.79	2670	20230103	108.61	5850	-4.79	20231123	2670	108.61	20230103	5850	-4.79	20231123	2670	108.61	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12609	N	N
161	20231201	090532	57	100.00	KOSPI200	화학	N	N	N	N		N	5530	-30	5	-0.54	80233520	14463	4.34	5570	5600	5520	7220	3900	5560	5547.50	5.25	0	-2601	5653	5606	5553	5506	5453	5580	5480	14363	1660	5000	4110	10	1	287260287	15885	-20.11	1.41	12	0.01	-275.00	3920.00	5850	20231123	-5.47	2670	20230103	107.12	5850	-5.47	20231123	2670	107.12	20230103	5850	-5.47	20231123	2670	107.12	20230103	0.02	N	073240	5000	14363 억	15093642	N	N	12609	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History