KissMeData/272550/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161202	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
3	20231229	151148	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
4	20231229	141146	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
5	20231229	131148	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
6	20231229	121150	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
7	20231229	111057	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
8	20231229	101110	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
9	20231229	091108	00	50.00	KOSPI	화학	N	N	N	N	50	N	15810	-70	5	-0.44	352416140	22299	119.87	15890	15940	15720	20600	11120	15880	15804.10	6.15	2707	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	970370	N	N	4	N	N
10	20231228	161056	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-70	5	-0.44	352368170	22296	119.85	15890	15940	15720	20600	11120	15880	15804.10	6.13	0	1782	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2496	20.35	0.69	12	0.14	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	967663	N	N	4	N	N
11	20231228	151105	57	100.00	KOSPI	화학	N	N	N	N		N	15900	20	2	0.13	214509090	13588	73.04	15890	15940	15720	20600	11120	15880	15786.66	6.13	0	-1390	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2510	20.46	0.70	12	0.09	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.13	N	272550	5000	789 억	967663	N	N	2	N	N
12	20231228	141055	57	100.00	KOSPI	화학	N	N	N	N		N	15890	10	2	0.06	201119150	12744	68.51	15890	15940	15720	20600	11120	15880	15781.48	6.13	0	-1534	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2509	20.45	0.69	12	0.08	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	19600	-18.93	20230308	15010	5.86	20231102	19600	-18.93	20230308	15010	5.86	20231102	0.13	N	272550	5000	789 억	967663	N	N	2	N	N
13	20231228	131055	57	100.00	KOSPI	화학	N	N	N	N		N	15740	-140	5	-0.88	151393990	9605	51.63	15890	15890	15720	20600	11120	15880	15762.00	6.13	0	-2503	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2485	20.26	0.69	12	0.06	777.00	22869.00	19600	20230308	-19.69	15010	20231102	4.86	19600	-19.69	20230308	15010	4.86	20231102	19600	-19.69	20230308	15010	4.86	20231102	0.13	N	272550	5000	789 억	967663	N	N	2	N	N
14	20231228	121059	57	100.00	KOSPI	화학	N	N	N	N		N	15730	-150	5	-0.94	133232210	8451	45.43	15890	15890	15720	20600	11120	15880	15765.26	6.13	0	-1658	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2484	20.24	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.74	15010	20231102	4.80	19600	-19.74	20230308	15010	4.80	20231102	19600	-19.74	20230308	15010	4.80	20231102	0.13	N	272550	5000	789 억	967663	N	N	2	N	N
15	20231228	111102	57	100.00	KOSPI	화학	N	N	N	N		N	15770	-110	5	-0.69	78593670	4981	26.78	15890	15890	15740	20600	11120	15880	15778.69	6.13	0	-1084	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2490	20.30	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.54	15010	20231102	5.06	19600	-19.54	20230308	15010	5.06	20231102	19600	-19.54	20230308	15010	5.06	20231102	0.13	N	272550	5000	789 억	967663	N	N	2	N	N
16	20231228	101057	57	100.00	KOSPI	화학	N	N	N	N		N	15770	-110	5	-0.69	47967970	3038	16.33	15890	15890	15770	20600	11120	15880	15789.33	6.13	0	-393	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2490	20.30	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.54	15010	20231102	5.06	19600	-19.54	20230308	15010	5.06	20231102	19600	-19.54	20230308	15010	5.06	20231102	0.13	N	272550	5000	789 억	967663	N	N	2	N	N
17	20231228	091102	57	100.00	KOSPI	화학	N	N	N	N		N	15840	-40	5	-0.25	2879130	182	0.98	15890	15890	15800	20600	11120	15880	15819.40	6.13	0	-173	16113	15996	15883	15766	15653	16055	15825	789	4720	5000	11430	10	1	15788671	2501	20.39	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.13	N	272550	5000	789 억	967663	N	N	2	N	N
18	20231227	161045	57	100.00	KOSPI	화학	N	N	N	N		N	15880	-380	5	-2.34	294367310	18598	78.10	15770	16000	15770	21100	11390	16260	15827.90	6.14	0	-3654	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2507	20.44	0.69	12	0.12	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.13	N	272550	5000	789 억	969934	N	N	2	N	N
19	20231227	151101	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-450	5	-2.77	273088090	17253	72.45	15770	16000	15770	21100	11390	16260	15828.44	6.14	0	-3419	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2496	20.35	0.69	12	0.11	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	969934	N	N	0	N	N
20	20231227	141056	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-450	5	-2.77	187768510	11860	49.80	15770	16000	15770	21100	11390	16260	15832.08	6.14	0	-2284	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2496	20.35	0.69	12	0.08	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	969934	N	N	0	N	N
21	20231227	131048	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-450	5	-2.77	177444940	11207	47.06	15770	16000	15770	21100	11390	16260	15833.40	6.14	0	-1838	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2496	20.35	0.69	12	0.07	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	969934	N	N	0	N	N
22	20231227	121049	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-450	5	-2.77	164260060	10373	43.56	15770	16000	15770	21100	11390	16260	15835.35	6.14	0	-1156	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2496	20.35	0.69	12	0.07	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	969934	N	N	0	N	N
23	20231227	111058	57	100.00	KOSPI	화학	N	N	N	N		N	15850	-410	5	-2.52	131028190	8271	34.73	15770	16000	15770	21100	11390	16260	15841.88	6.14	0	-369	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2503	20.40	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.13	N	272550	5000	789 억	969934	N	N	0	N	N
24	20231227	101056	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-450	5	-2.77	100014720	6308	26.49	15770	16000	15770	21100	11390	16260	15855.22	6.14	0	247	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2496	20.35	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.13	N	272550	5000	789 억	969934	N	N	0	N	N
25	20231227	091059	57	100.00	KOSPI	화학	N	N	N	N		N	15910	-350	5	-2.15	42738930	2700	11.34	15770	15910	15770	21100	11390	16260	15829.23	6.14	0	723	16473	16366	16183	16076	15893	16420	16130	789	4840	5000	11700	10	1	15788671	2512	20.48	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.13	N	272550	5000	789 억	969934	N	N	0	N	N
26	20231226	161057	57	100.00	KOSPI	화학	N	N	N	N		N	16260	300	2	1.88	373682020	23101	174.48	16000	16290	16000	20700	11180	15960	16173.81	6.11	0	535	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2567	20.93	0.71	12	0.15	777.00	22869.00	19600	20230308	-17.04	15010	20231102	8.33	19600	-17.04	20230308	15010	8.33	20231102	19600	-17.04	20230308	15010	8.33	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
27	20231226	151057	57	100.00	KOSPI	화학	N	N	N	N		N	16210	250	2	1.57	350320380	21664	163.63	16000	16290	16000	20700	11180	15960	16170.62	6.11	0	564	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2559	20.86	0.71	12	0.14	777.00	22869.00	19600	20230308	-17.30	15010	20231102	7.99	19600	-17.30	20230308	15010	7.99	20231102	19600	-17.30	20230308	15010	7.99	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
28	20231226	141059	57	100.00	KOSPI	화학	N	N	N	N		N	16220	260	2	1.63	309093820	19123	144.43	16000	16290	16000	20700	11180	15960	16163.46	6.11	0	1057	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2561	20.88	0.71	12	0.12	777.00	22869.00	19600	20230308	-17.24	15010	20231102	8.06	19600	-17.24	20230308	15010	8.06	20231102	19600	-17.24	20230308	15010	8.06	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
29	20231226	131057	57	100.00	KOSPI	화학	N	N	N	N		N	16160	200	2	1.25	172624170	10720	80.97	16000	16170	16000	20700	11180	15960	16103.00	6.11	0	4	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2551	20.80	0.71	12	0.07	777.00	22869.00	19600	20230308	-17.55	15010	20231102	7.66	19600	-17.55	20230308	15010	7.66	20231102	19600	-17.55	20230308	15010	7.66	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
30	20231226	121057	57	100.00	KOSPI	화학	N	N	N	N		N	16080	120	2	0.75	118054820	7339	55.43	16000	16160	16000	20700	11180	15960	16085.95	6.11	0	-468	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2539	20.69	0.70	12	0.05	777.00	22869.00	19600	20230308	-17.96	15010	20231102	7.13	19600	-17.96	20230308	15010	7.13	20231102	19600	-17.96	20230308	15010	7.13	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
31	20231226	111101	57	100.00	KOSPI	화학	N	N	N	N		N	16090	130	2	0.81	99415740	6180	46.68	16000	16160	16000	20700	11180	15960	16086.69	6.11	0	-192	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2540	20.71	0.70	12	0.04	777.00	22869.00	19600	20230308	-17.91	15010	20231102	7.20	19600	-17.91	20230308	15010	7.20	20231102	19600	-17.91	20230308	15010	7.20	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
32	20231226	101055	57	100.00	KOSPI	화학	N	N	N	N		N	16130	170	2	1.07	68034550	4232	31.96	16000	16160	16000	20700	11180	15960	16076.22	6.11	0	71	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2547	20.76	0.71	12	0.03	777.00	22869.00	19600	20230308	-17.70	15010	20231102	7.46	19600	-17.70	20230308	15010	7.46	20231102	19600	-17.70	20230308	15010	7.46	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
33	20231226	091058	57	100.00	KOSPI	화학	N	N	N	N		N	16020	60	2	0.38	19592180	1224	9.24	16000	16030	16000	20700	11180	15960	16006.68	6.11	0	-159	16066	16012	15946	15892	15826	15980	15860	789	4740	5000	11490	10	1	15788671	2529	20.62	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.27	15010	20231102	6.73	19600	-18.27	20230308	15010	6.73	20231102	19600	-18.27	20230308	15010	6.73	20231102	0.13	N	272550	5000	789 억	965463	N	N	0	N	N
34	20231222	161041	57	100.00	KOSPI	화학	N	N	N	N		N	15960	50	2	0.31	210582670	13240	92.08	16000	16000	15880	20650	11140	15910	15905.04	6.11	0	-6337	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2520	20.54	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
35	20231222	151038	57	100.00	KOSPI	화학	N	N	N	N		N	15900	-10	5	-0.06	205947720	12949	90.05	16000	16000	15880	20650	11140	15910	15904.53	6.11	0	-6199	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2510	20.46	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
36	20231222	141036	57	100.00	KOSPI	화학	N	N	N	N		N	15910	0	3	0.00	170810620	10740	74.69	16000	16000	15880	20650	11140	15910	15904.15	6.11	0	-4751	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2512	20.48	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
37	20231222	131037	57	100.00	KOSPI	화학	N	N	N	N		N	15910	0	3	0.00	169347700	10648	74.05	16000	16000	15880	20650	11140	15910	15904.18	6.11	0	-4721	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2512	20.48	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
38	20231222	121036	57	100.00	KOSPI	화학	N	N	N	N		N	15900	-10	5	-0.06	118259860	7434	51.70	16000	16000	15880	20650	11140	15910	15907.97	6.11	0	-1656	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2510	20.46	0.70	12	0.05	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
39	20231222	111035	57	100.00	KOSPI	화학	N	N	N	N		N	15910	0	3	0.00	75483650	4743	32.99	16000	16000	15900	20650	11140	15910	15914.75	6.11	0	-1527	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2512	20.48	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
40	20231222	101031	57	100.00	KOSPI	화학	N	N	N	N		N	15920	10	2	0.06	55724770	3501	24.35	16000	16000	15900	20650	11140	15910	15916.82	6.11	0	-555	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2514	20.49	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
41	20231222	091036	57	100.00	KOSPI	화학	N	N	N	N		N	15970	60	2	0.38	1278320	80	0.56	16000	16000	15910	20650	11140	15910	15979.00	6.11	0	0	16050	15980	15930	15860	15810	15955	15835	789	4740	5000	11450	10	1	15788671	2521	20.55	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.52	15010	20231102	6.40	19600	-18.52	20230308	15010	6.40	20231102	19600	-18.52	20230308	15010	6.40	20231102	0.13	N	272550	5000	789 억	965337	N	N	0	N	N
42	20231221	161028	57	100.00	KOSPI	화학	N	N	N	N		N	15910	-70	5	-0.44	229529460	14379	92.10	15960	16000	15880	20750	11190	15980	15962.82	6.12	0	-3383	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2512	20.48	0.70	12	0.09	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
43	20231221	151033	57	100.00	KOSPI	화학	N	N	N	N		N	15920	-60	5	-0.38	224576980	14068	90.10	15960	16000	15880	20750	11190	15980	15963.68	6.12	0	-3143	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2514	20.49	0.70	12	0.09	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
44	20231221	141029	57	100.00	KOSPI	화학	N	N	N	N		N	15960	-20	5	-0.13	192321210	12043	77.13	15960	16000	15880	20750	11190	15980	15969.54	6.12	0	-1633	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2520	20.54	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
45	20231221	131026	57	100.00	KOSPI	화학	N	N	N	N		N	15940	-40	5	-0.25	191028390	11962	76.62	15960	16000	15880	20750	11190	15980	15969.60	6.12	0	-1580	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2517	20.51	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
46	20231221	121034	57	100.00	KOSPI	화학	N	N	N	N		N	15930	-50	5	-0.31	179168310	11217	71.84	15960	16000	15880	20750	11190	15980	15972.93	6.12	0	-1598	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2515	20.50	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
47	20231221	111034	57	100.00	KOSPI	화학	N	N	N	N		N	15960	-20	5	-0.13	67140000	4209	26.96	15960	15980	15880	20750	11190	15980	15951.53	6.12	0	-2302	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2520	20.54	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
48	20231221	101028	57	100.00	KOSPI	화학	N	N	N	N		N	15950	-30	5	-0.19	38747800	2430	15.56	15960	15960	15880	20750	11190	15980	15945.60	6.12	0	-1251	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2518	20.53	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
49	20231221	091030	57	100.00	KOSPI	화학	N	N	N	N		N	15950	-30	5	-0.19	16853750	1056	6.76	15960	15960	15950	20750	11190	15980	15959.99	6.12	0	-821	16100	16040	15920	15860	15740	16070	15890	789	4770	5000	11500	10	1	15788671	2518	20.53	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.13	N	272550	5000	789 억	966501	N	N	0	N	N
50	20231220	161033	57	100.00	KOSPI	화학	N	N	N	N		N	15980	120	2	0.76	247321450	15582	267.04	15860	15980	15800	20600	11110	15860	15872.18	6.12	0	-4491	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2523	20.57	0.70	12	0.10	777.00	22869.00	19600	20230308	-18.47	15010	20231102	6.46	19600	-18.47	20230308	15010	6.46	20231102	19600	-18.47	20230308	15010	6.46	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
51	20231220	151124	57	100.00	KOSPI	화학	N	N	N	N		N	15930	70	2	0.44	243986550	15373	263.46	15860	15960	15800	20600	11110	15860	15871.11	6.12	0	-4476	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2515	20.50	0.70	12	0.10	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
52	20231220	141144	57	100.00	KOSPI	화학	N	N	N	N		N	15910	50	2	0.32	201031570	12673	217.19	15860	15920	15800	20600	11110	15860	15862.98	6.12	0	-3433	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2512	20.48	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
53	20231220	131133	57	100.00	KOSPI	화학	N	N	N	N		N	15880	20	2	0.13	148352260	9358	160.38	15860	15920	15800	20600	11110	15860	15852.99	6.12	0	-2268	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2507	20.44	0.69	12	0.06	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
54	20231220	121028	57	100.00	KOSPI	화학	N	N	N	N		N	15860	0	3	0.00	140939940	8891	152.37	15860	15920	15800	20600	11110	15860	15851.98	6.12	0	-1829	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2504	20.41	0.69	12	0.06	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
55	20231220	111030	57	100.00	KOSPI	화학	N	N	N	N		N	15870	10	2	0.06	52952730	3344	57.31	15860	15920	15800	20600	11110	15860	15835.15	6.12	0	-372	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2506	20.42	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	19600	-19.03	20230308	15010	5.73	20231102	19600	-19.03	20230308	15010	5.73	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
56	20231220	101032	57	100.00	KOSPI	화학	N	N	N	N		N	15880	20	2	0.13	43564680	2753	47.18	15860	15900	15800	20600	11110	15860	15824.44	6.12	0	-210	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2507	20.44	0.69	12	0.02	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
57	20231220	091028	57	100.00	KOSPI	화학	N	N	N	N		N	15860	0	3	0.00	31903180	2019	34.60	15860	15860	15800	20600	11110	15860	15801.48	6.12	0	-15	15946	15902	15856	15812	15766	15925	15835	789	4740	5000	11410	10	1	15788671	2504	20.41	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.13	N	272550	5000	789 억	965709	N	N	0	N	N
58	20231219	161028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15860	30	2	0.19	92466380	5833	61.50	15850	15900	15810	20550	11090	15830	15852.29	6.12	0	-668	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2504	20.41	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
59	20231219	151032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15860	30	2	0.19	89690870	5658	59.66	15850	15900	15810	20550	11090	15830	15852.04	6.12	0	-494	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2504	20.41	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
60	20231219	141026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15850	20	2	0.13	71925670	4538	47.85	15850	15900	15810	20550	11090	15830	15849.64	6.12	0	-473	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2503	20.40	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
61	20231219	131033	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15900	70	2	0.44	61029450	3851	40.61	15850	15900	15810	20550	11090	15830	15847.69	6.12	0	-426	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2510	20.46	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
62	20231219	121035	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15880	50	2	0.32	51582080	3256	34.33	15850	15880	15810	20550	11090	15830	15842.16	6.12	0	-421	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2507	20.44	0.69	12	0.02	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
63	20231219	111031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15860	30	2	0.19	39682010	2506	26.42	15850	15860	15810	20550	11090	15830	15834.80	6.12	0	-426	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2504	20.41	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
64	20231219	101029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15850	20	2	0.13	34468000	2177	22.95	15850	15860	15810	20550	11090	15830	15832.80	6.12	0	-436	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2503	20.40	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
65	20231219	091026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	0	3	0.00	570220	36	0.38	15850	15850	15830	20550	11090	15830	15839.44	6.12	0	-31	15950	15890	15820	15760	15690	15920	15790	789	4720	5000	11390	10	1	15788671	2499	20.37	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.13	N	272550	5000	789 억	966070	N	N	0	N	N
66	20231218	161024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-50	5	-0.31	149938040	9484	59.03	15810	15880	15750	20600	11120	15880	15809.55	6.13	0	-3856	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2499	20.37	0.69	12	0.06	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
67	20231218	151027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15770	-110	5	-0.69	146078170	9240	57.51	15810	15880	15750	20600	11120	15880	15809.33	6.13	0	-3851	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2490	20.30	0.69	12	0.06	777.00	22869.00	19600	20230308	-19.54	15010	20231102	5.06	19600	-19.54	20230308	15010	5.06	20231102	19600	-19.54	20230308	15010	5.06	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
68	20231218	141023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-50	5	-0.31	123554110	7812	48.62	15810	15880	15780	20600	11120	15880	15815.94	6.13	0	-3043	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2499	20.37	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
69	20231218	131022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15800	-80	5	-0.50	107195350	6776	42.18	15810	15880	15790	20600	11120	15880	15819.86	6.13	0	-2178	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2495	20.33	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
70	20231218	121017	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-50	5	-0.31	90320530	5708	35.53	15810	15880	15800	20600	11120	15880	15823.50	6.13	0	-1186	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2499	20.37	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
71	20231218	111020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-50	5	-0.31	27729240	1751	10.90	15810	15880	15810	20600	11120	15880	15836.23	6.13	0	-177	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2499	20.37	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
72	20231218	101019	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15840	-40	5	-0.25	18591680	1174	7.31	15810	15880	15810	20600	11120	15880	15836.18	6.13	0	-98	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2501	20.39	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
73	20231218	091016	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15820	-60	5	-0.38	7100670	449	2.79	15810	15880	15810	20600	11120	15880	15814.41	6.13	0	-102	16093	15986	15893	15786	15693	15940	15740	789	4720	5000	11430	10	1	15788671	2498	20.36	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.12	N	272550	5000	789 억	967498	N	N	0	N	N
74	20231215	161019	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15880	-40	5	-0.25	254690360	16062	48.64	15920	16000	15800	20650	11150	15920	15856.70	6.13	0	782	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2507	20.44	0.69	12	0.10	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
75	20231215	151023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15890	-30	5	-0.19	247606610	15616	47.29	15920	16000	15800	20650	11150	15920	15855.96	6.13	0	1185	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2509	20.45	0.69	12	0.10	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	19600	-18.93	20230308	15010	5.86	20231102	19600	-18.93	20230308	15010	5.86	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
76	20231215	141022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15900	-20	5	-0.13	229296280	14463	43.80	15920	16000	15800	20650	11150	15920	15853.99	6.13	0	1178	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2510	20.46	0.70	12	0.09	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
77	20231215	131016	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15910	-10	5	-0.06	222203670	14017	42.45	15920	16000	15800	20650	11150	15920	15852.44	6.13	0	1245	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2512	20.48	0.70	12	0.09	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
78	20231215	121017	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15930	10	2	0.06	211213020	13326	40.36	15920	16000	15800	20650	11150	15920	15849.69	6.13	0	1207	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2515	20.50	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
79	20231215	111012	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15950	30	2	0.19	200766430	12670	38.37	15920	16000	15800	20650	11150	15920	15845.81	6.13	0	1088	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2518	20.53	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
80	20231215	101017	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15910	-10	5	-0.06	186021520	11743	35.56	15920	16000	15800	20650	11150	15920	15841.06	6.13	0	784	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2512	20.48	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
81	20231215	091021	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16000	80	2	0.50	25061210	1567	4.75	15920	16000	15920	20650	11150	15920	15993.11	6.13	0	-3	16066	15992	15956	15882	15846	15975	15865	789	4730	5000	11460	10	1	15788671	2526	20.59	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.37	15010	20231102	6.60	19600	-18.37	20230308	15010	6.60	20231102	19600	-18.37	20230308	15010	6.60	20231102	0.12	N	272550	5000	789 억	967109	N	N	0	N	N
82	20231214	161012	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15920	70	2	0.44	527940010	33018	231.61	15990	16030	15920	20600	11100	15850	15989.46	6.22	0	5173	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2514	20.49	0.70	12	0.21	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
83	20231214	151048	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15980	130	2	0.82	512892800	32073	224.98	15990	16030	15930	20600	11100	15850	15991.42	6.22	0	5331	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2523	20.57	0.70	12	0.20	777.00	22869.00	19600	20230308	-18.47	15010	20231102	6.46	19600	-18.47	20230308	15010	6.46	20231102	19600	-18.47	20230308	15010	6.46	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
84	20231214	141014	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15940	90	2	0.57	464028190	29014	203.52	15990	16030	15930	20600	11100	15850	15993.25	6.22	0	5458	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2517	20.51	0.70	12	0.18	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
85	20231214	131044	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15960	110	2	0.69	455467090	28477	199.75	15990	16030	15930	20600	11100	15850	15994.21	6.22	0	5529	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2520	20.54	0.70	12	0.18	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
86	20231214	121101	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15980	130	2	0.82	443574460	27732	194.53	15990	16030	15930	20600	11100	15850	15995.04	6.22	0	5561	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2523	20.57	0.70	12	0.18	777.00	22869.00	19600	20230308	-18.47	15010	20231102	6.46	19600	-18.47	20230308	15010	6.46	20231102	19600	-18.47	20230308	15010	6.46	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
87	20231214	111035	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15940	90	2	0.57	437783410	27369	191.98	15990	16030	15940	20600	11100	15850	15995.59	6.22	0	5499	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2517	20.51	0.70	12	0.17	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
88	20231214	101003	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15950	100	2	0.63	418796130	26179	183.63	15990	16030	15950	20600	11100	15850	15997.41	6.22	0	5444	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2518	20.53	0.70	12	0.17	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
89	20231214	090944	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15960	110	2	0.69	75528970	4719	33.10	15990	16020	15960	20600	11100	15850	16005.29	6.22	0	1138	16083	15966	15883	15766	15683	15925	15725	789	4750	5000	11410	10	1	15788671	2520	20.54	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.12	N	272550	5000	789 억	982697	N	N	0	N	N
90	20231213	161009	57	100.00	KOSPI	화학	N	N	N	N		N	15850	30	2	0.19	226772000	14256	251.16	15900	16000	15800	20550	11080	15820	15907.13	6.22	0	-3315	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2503	20.40	0.69	12	0.09	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
91	20231213	151030	57	100.00	KOSPI	화학	N	N	N	N		N	15840	20	2	0.13	221042280	13895	244.80	15900	16000	15800	20550	11080	15820	15908.04	6.22	0	-3055	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2501	20.39	0.69	12	0.09	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
92	20231213	141030	57	100.00	KOSPI	화학	N	N	N	N		N	15900	80	2	0.51	151267120	9502	167.41	15900	16000	15800	20550	11080	15820	15919.50	6.22	0	-1994	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2510	20.46	0.70	12	0.06	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
93	20231213	131035	57	100.00	KOSPI	화학	N	N	N	N		N	15960	140	2	0.88	69387100	4369	76.97	15900	15960	15800	20550	11080	15820	15881.69	6.22	0	-1012	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2520	20.54	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
94	20231213	121029	57	100.00	KOSPI	화학	N	N	N	N		N	15920	100	2	0.63	43948230	2772	48.84	15900	15960	15800	20550	11080	15820	15854.34	6.22	0	-162	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2514	20.49	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
95	20231213	111032	57	100.00	KOSPI	화학	N	N	N	N		N	15880	60	2	0.38	26415490	1669	29.40	15900	15900	15800	20550	11080	15820	15827.14	6.22	0	-113	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2507	20.44	0.69	12	0.01	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
96	20231213	101039	57	100.00	KOSPI	화학	N	N	N	N		N	15840	20	2	0.13	21788370	1377	24.26	15900	15900	15800	20550	11080	15820	15823.07	6.22	0	0	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2501	20.39	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
97	20231213	091025	57	100.00	KOSPI	화학	N	N	N	N		N	15890	70	2	0.44	158990	10	0.18	15900	15900	15890	20550	11080	15820	15899.00	6.22	0	-1	16060	15940	15870	15750	15680	15905	15715	789	4730	5000	11390	10	1	15788671	2509	20.45	0.69	12	0.00	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	19600	-18.93	20230308	15010	5.86	20231102	19600	-18.93	20230308	15010	5.86	20231102	0.12	N	272550	5000	789 억	982576	N	N	0	N	N
98	20231212	160949	57	100.00	KOSPI	화학	N	N	N	N		N	15820	-100	5	-0.63	89987060	5675	52.28	15990	15990	15800	20650	11150	15920	15856.75	6.23	0	-1579	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2498	20.36	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
99	20231212	150956	57	100.00	KOSPI	화학	N	N	N	N		N	15830	-90	5	-0.57	88183540	5561	51.23	15990	15990	15800	20650	11150	15920	15857.50	6.23	0	-1475	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2499	20.37	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
100	20231212	140901	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-110	5	-0.69	56438020	3553	32.73	15990	15990	15810	20650	11150	15920	15884.61	6.23	0	-1367	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2496	20.35	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
101	20231212	130907	57	100.00	KOSPI	화학	N	N	N	N		N	15890	-30	5	-0.19	34591880	2176	20.05	15990	15990	15860	20650	11150	15920	15897.00	6.23	0	-319	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2509	20.45	0.69	12	0.01	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	19600	-18.93	20230308	15010	5.86	20231102	19600	-18.93	20230308	15010	5.86	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
102	20231212	120856	57	100.00	KOSPI	화학	N	N	N	N		N	15910	-10	5	-0.06	29016090	1825	16.81	15990	15990	15860	20650	11150	15920	15899.23	6.23	0	-317	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2512	20.48	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
103	20231212	110912	57	100.00	KOSPI	화학	N	N	N	N		N	15910	-10	5	-0.06	23594270	1484	13.67	15990	15990	15860	20650	11150	15920	15899.10	6.23	0	-29	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2512	20.48	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
104	20231212	100948	57	100.00	KOSPI	화학	N	N	N	N		N	15880	-40	5	-0.25	8997680	566	5.21	15990	15990	15860	20650	11150	15920	15896.96	6.23	0	-14	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2507	20.44	0.69	12	0.00	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
105	20231212	090948	57	100.00	KOSPI	화학	N	N	N	N		N	15900	-20	5	-0.13	446340	28	0.26	15990	15990	15900	20650	11150	15920	15940.71	6.23	0	-7	16040	15980	15940	15880	15840	15960	15860	789	4730	5000	11460	10	1	15788671	2510	20.46	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.12	N	272550	5000	789 억	983385	N	N	0	N	N
106	20231211	160950	57	100.00	KOSPI	화학	N	N	N	N		N	15920	-30	5	-0.19	173282290	10855	183.77	15950	16000	15900	20700	11170	15950	15963.36	6.23	-643	-1869	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2514	20.49	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
107	20231211	150948	57	100.00	KOSPI	화학	N	N	N	N		N	15960	10	2	0.06	160594010	10058	170.27	15950	16000	15900	20700	11170	15950	15966.79	6.23	-643	-1676	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2520	20.54	0.70	12	0.06	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
108	20231211	140947	57	100.00	KOSPI	화학	N	N	N	N		N	15930	-20	5	-0.13	146208730	9155	154.99	15950	16000	15900	20700	11170	15950	15970.37	6.23	-643	-1030	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2515	20.50	0.70	12	0.06	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
109	20231211	130946	57	100.00	KOSPI	화학	N	N	N	N		N	15940	-10	5	-0.06	116019100	7262	122.94	15950	16000	15900	20700	11170	15950	15976.19	6.23	-643	-290	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2517	20.51	0.70	12	0.05	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
110	20231211	120947	57	100.00	KOSPI	화학	N	N	N	N		N	15960	10	2	0.06	104298880	6527	110.50	15950	16000	15900	20700	11170	15950	15979.60	6.23	-643	53	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2520	20.54	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
111	20231211	110943	57	100.00	KOSPI	화학	N	N	N	N		N	15950	0	3	0.00	44076360	2759	46.71	15950	16000	15900	20700	11170	15950	15975.48	6.23	-643	-125	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2518	20.53	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
112	20231211	100941	57	100.00	KOSPI	화학	N	N	N	N		N	15980	30	2	0.19	30949390	1937	32.79	15950	16000	15900	20700	11170	15950	15978.00	6.23	-643	-125	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2523	20.57	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.47	15010	20231102	6.46	19600	-18.47	20230308	15010	6.46	20231102	19600	-18.47	20230308	15010	6.46	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
113	20231211	090942	57	100.00	KOSPI	화학	N	N	N	N		N	15950	0	3	0.00	3730310	234	3.96	15950	15960	15900	20700	11170	15950	15941.50	6.23	-643	-121	16030	15990	15940	15900	15850	16010	15920	789	4750	5000	11480	10	1	15788671	2518	20.53	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.14	N	272550	5000	789 억	983084	N	N	0	N	N
114	20231208	160933	57	100.00	KOSPI	화학	N	N	N	N		N	15950	20	2	0.13	94087500	5907	63.18	15930	15980	15890	20700	11160	15930	15928.14	6.23	0	261	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2518	20.53	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
115	20231208	150937	57	100.00	KOSPI	화학	N	N	N	N		N	15920	-10	5	-0.06	90709590	5695	60.91	15930	15980	15890	20700	11160	15930	15927.94	6.23	0	216	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2514	20.49	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
116	20231208	140935	57	100.00	KOSPI	화학	N	N	N	N		N	15960	30	2	0.19	77766250	4882	52.21	15930	15980	15890	20700	11160	15930	15929.18	6.23	0	32	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2520	20.54	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
117	20231208	130933	57	100.00	KOSPI	화학	N	N	N	N		N	15930	0	3	0.00	61544470	3864	41.33	15930	15980	15890	20700	11160	15930	15927.66	6.23	0	-340	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2515	20.50	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
118	20231208	120931	57	100.00	KOSPI	화학	N	N	N	N		N	15930	0	3	0.00	58868910	3696	39.53	15930	15980	15890	20700	11160	15930	15927.74	6.23	0	-427	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2515	20.50	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
119	20231208	110926	57	100.00	KOSPI	화학	N	N	N	N		N	15960	30	2	0.19	44212090	2775	29.68	15930	15980	15910	20700	11160	15930	15932.28	6.23	0	-413	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2520	20.54	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
120	20231208	100935	57	100.00	KOSPI	화학	N	N	N	N		N	15930	0	3	0.00	30998220	1945	20.80	15930	15980	15920	20700	11160	15930	15937.39	6.23	0	-426	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2515	20.50	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
121	20231208	090925	57	100.00	KOSPI	화학	N	N	N	N		N	15920	-10	5	-0.06	9477270	595	6.36	15930	15930	15920	20700	11160	15930	15928.18	6.23	0	-329	16036	15982	15886	15832	15736	16010	15860	789	4770	5000	11460	10	1	15788671	2514	20.49	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.14	N	272550	5000	789 억	983084	N	N	2	N	N
122	20231207	160929	57	100.00	KOSPI	화학	N	N	N	N		N	15930	100	2	0.63	148069000	9345	320.58	15850	15940	15790	20550	11090	15830	15844.73	6.22	0	-1811	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2515	20.50	0.70	12	0.06	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.14	N	272550	5000	789 억	981838	N	N	2	N	N
123	20231207	150931	57	100.00	KOSPI	화학	N	N	N	N		N	15830	0	3	0.00	145329760	9173	314.68	15850	15940	15790	20550	11090	15830	15843.21	6.22	0	-1811	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2499	20.37	0.69	12	0.06	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	981838	N	N	10	N	N
124	20231207	140926	57	100.00	KOSPI	화학	N	N	N	N		N	15820	-10	5	-0.06	89112460	5621	192.83	15850	15940	15790	20550	11090	15830	15853.49	6.22	0	-1240	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2498	20.36	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	981838	N	N	10	N	N
125	20231207	130925	57	100.00	KOSPI	화학	N	N	N	N		N	15830	0	3	0.00	72254680	4556	156.30	15850	15940	15790	20550	11090	15830	15859.24	6.22	0	-723	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2499	20.37	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	981838	N	N	10	N	N
126	20231207	120928	57	100.00	KOSPI	화학	N	N	N	N		N	15850	20	2	0.13	60270580	3799	130.33	15850	15940	15790	20550	11090	15830	15864.85	6.22	0	-344	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2503	20.40	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.14	N	272550	5000	789 억	981838	N	N	10	N	N
127	20231207	110922	57	100.00	KOSPI	화학	N	N	N	N		N	15860	30	2	0.19	48408250	3052	104.70	15850	15940	15790	20550	11090	15830	15861.16	6.22	0	-8	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2504	20.41	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.14	N	272550	5000	789 억	981838	N	N	10	N	N
128	20231207	100919	57	100.00	KOSPI	화학	N	N	N	N		N	15930	100	2	0.63	28287210	1782	61.13	15850	15940	15790	20550	11090	15830	15873.86	6.22	0	-492	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2515	20.50	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.14	N	272550	5000	789 억	981838	N	N	10	N	N
129	20231207	090927	57	100.00	KOSPI	화학	N	N	N	N		N	15850	20	2	0.13	1759350	111	3.81	15850	15850	15850	20550	11090	15830	15850.00	6.22	0	-27	15943	15886	15843	15786	15743	15865	15765	789	4720	5000	11390	10	1	15788671	2503	20.40	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.14	N	272550	5000	789 억	981838	N	N	10	N	N
130	20231206	160917	57	100.00	KOSPI	화학	N	N	N	N		N	15830	30	2	0.19	46078230	2909	45.33	15850	15900	15800	20500	11060	15800	15839.89	6.22	0	-495	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2499	20.37	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	981664	N	N	10	N	N
131	20231206	150932	57	100.00	KOSPI	화학	N	N	N	N		N	15890	90	2	0.57	41482250	2619	40.81	15850	15890	15800	20500	11060	15800	15838.97	6.22	0	-475	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2509	20.45	0.69	12	0.02	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	19600	-18.93	20230308	15010	5.86	20231102	19600	-18.93	20230308	15010	5.86	20231102	0.14	N	272550	5000	789 억	981664	N	N	2	N	N
132	20231206	140927	57	100.00	KOSPI	화학	N	N	N	N		N	15890	90	2	0.57	34662540	2189	34.11	15850	15890	15800	20500	11060	15800	15834.87	6.22	0	-590	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2509	20.45	0.69	12	0.01	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	19600	-18.93	20230308	15010	5.86	20231102	19600	-18.93	20230308	15010	5.86	20231102	0.14	N	272550	5000	789 억	981664	N	N	2	N	N
133	20231206	130917	57	100.00	KOSPI	화학	N	N	N	N		N	15820	20	2	0.13	23858520	1508	23.50	15850	15850	15800	20500	11060	15800	15821.30	6.22	0	-575	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2498	20.36	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	981664	N	N	2	N	N
134	20231206	120916	57	100.00	KOSPI	화학	N	N	N	N		N	15810	10	2	0.06	19931500	1260	19.64	15850	15850	15800	20500	11060	15800	15818.65	6.22	0	-483	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2496	20.35	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	981664	N	N	2	N	N
135	20231206	110930	57	100.00	KOSPI	화학	N	N	N	N		N	15810	10	2	0.06	11302470	715	11.14	15850	15850	15800	20500	11060	15800	15807.65	6.22	0	-364	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2496	20.35	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	981664	N	N	2	N	N
136	20231206	100919	57	100.00	KOSPI	화학	N	N	N	N		N	15800	0	3	0.00	6276110	397	6.19	15850	15850	15800	20500	11060	15800	15808.84	6.22	0	-112	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2495	20.33	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	981664	N	N	2	N	N
137	20231206	090920	57	100.00	KOSPI	화학	N	N	N	N		N	15810	10	2	0.06	648930	41	0.64	15850	15850	15810	20500	11060	15800	15827.56	6.22	0	-1	15900	15850	15800	15750	15700	15825	15725	789	4700	5000	11370	10	1	15788671	2496	20.35	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	981664	N	N	2	N	N
138	20231205	160924	57	100.00	KOSPI	화학	N	N	N	N		N	15800	-60	5	-0.38	101327940	6417	80.21	15850	15850	15750	20600	11110	15860	15790.55	6.21	0	1381	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2495	20.33	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
139	20231205	150920	57	100.00	KOSPI	화학	N	N	N	N		N	15800	-60	5	-0.38	97064150	6147	76.84	15850	15850	15750	20600	11110	15860	15790.49	6.21	0	1383	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2495	20.33	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
140	20231205	140920	57	100.00	KOSPI	화학	N	N	N	N		N	15820	-40	5	-0.25	79354220	5026	62.83	15850	15850	15750	20600	11110	15860	15788.74	6.21	0	1463	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2498	20.36	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
141	20231205	130915	57	100.00	KOSPI	화학	N	N	N	N		N	15800	-60	5	-0.38	74451130	4716	58.95	15850	15850	15750	20600	11110	15860	15786.92	6.21	0	1463	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2495	20.33	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
142	20231205	120913	57	100.00	KOSPI	화학	N	N	N	N		N	15820	-40	5	-0.25	68884120	4364	54.55	15850	15850	15750	20600	11110	15860	15784.63	6.21	0	1463	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2498	20.36	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
143	20231205	110914	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-50	5	-0.32	54484170	3454	43.17	15850	15850	15750	20600	11110	15860	15774.22	6.21	0	1170	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2496	20.35	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
144	20231205	100917	57	100.00	KOSPI	화학	N	N	N	N		N	15760	-100	5	-0.63	44229880	2805	35.06	15850	15850	15750	20600	11110	15860	15768.23	6.21	0	988	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2488	20.28	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.59	15010	20231102	5.00	19600	-19.59	20230308	15010	5.00	20231102	19600	-19.59	20230308	15010	5.00	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
145	20231205	090913	57	100.00	KOSPI	화학	N	N	N	N		N	15830	-30	5	-0.19	5103640	323	4.04	15850	15850	15780	20600	11110	15860	15800.74	6.21	0	-101	16026	15942	15856	15772	15686	15900	15730	789	4740	5000	11410	10	1	15788671	2499	20.37	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	980019	N	N	2	N	N
146	20231204	160910	57	100.00	KOSPI	화학	N	N	N	N		N	15860	-10	5	-0.06	122966390	7774	193.72	15930	15940	15770	20600	11110	15870	15817.65	6.22	0	-1369	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2504	20.41	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.14	N	272550	5000	789 억	982656	N	N	2	N	N
147	20231204	150913	57	100.00	KOSPI	화학	N	N	N	N		N	15780	-90	5	-0.57	121575910	7686	191.53	15930	15940	15770	20600	11110	15870	15817.84	6.22	0	-1315	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2491	20.31	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.49	15010	20231102	5.13	19600	-19.49	20230308	15010	5.13	20231102	19600	-19.49	20230308	15010	5.13	20231102	0.14	N	272550	5000	789 억	982656	N	N	0	N	N
148	20231204	140907	57	100.00	KOSPI	화학	N	N	N	N		N	15820	-50	5	-0.32	84919970	5366	133.72	15930	15940	15770	20600	11110	15870	15825.56	6.22	0	-824	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2498	20.36	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	982656	N	N	0	N	N
149	20231204	130906	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-60	5	-0.38	81531710	5152	128.38	15930	15940	15770	20600	11110	15870	15825.25	6.22	0	-766	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2496	20.35	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	982656	N	N	0	N	N
150	20231204	120908	57	100.00	KOSPI	화학	N	N	N	N		N	15770	-100	5	-0.63	74260880	4692	116.92	15930	15940	15770	20600	11110	15870	15827.13	6.22	0	-620	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2490	20.30	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.54	15010	20231102	5.06	19600	-19.54	20230308	15010	5.06	20231102	19600	-19.54	20230308	15010	5.06	20231102	0.14	N	272550	5000	789 억	982656	N	N	0	N	N
151	20231204	110909	57	100.00	KOSPI	화학	N	N	N	N		N	15860	-10	5	-0.06	19020430	1199	29.88	15930	15940	15820	20600	11110	15870	15863.58	6.22	0	-196	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2504	20.41	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.14	N	272550	5000	789 억	982656	N	N	0	N	N
152	20231204	100907	57	100.00	KOSPI	화학	N	N	N	N		N	15860	-10	5	-0.06	8963000	565	14.08	15930	15940	15820	20600	11110	15870	15863.72	6.22	0	-81	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2504	20.41	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.14	N	272550	5000	789 억	982656	N	N	0	N	N
153	20231204	090907	57	100.00	KOSPI	화학	N	N	N	N		N	15820	-50	5	-0.32	3942920	248	6.18	15930	15940	15820	20600	11110	15870	15898.87	6.22	0	-35	15990	15930	15860	15800	15730	15935	15805	789	4730	5000	11420	10	1	15788671	2498	20.36	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	982656	N	N	0	N	N
154	20231201	160909	57	100.00	KOSPI	화학	N	N	N	N		N	15870	0	3	0.00	63548360	4013	192.93	15870	15920	15790	20600	11110	15870	15835.62	6.23	0	-801	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2506	20.42	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	19600	-19.03	20230308	15010	5.73	20231102	19600	-19.03	20230308	15010	5.73	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N
155	20231201	150905	57	100.00	KOSPI	화학	N	N	N	N		N	15910	40	2	0.25	57426580	3627	174.38	15870	15910	15790	20600	11110	15870	15833.08	6.23	0	-706	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2512	20.48	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N
156	20231201	140904	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-60	5	-0.38	42017170	2654	127.60	15870	15890	15790	20600	11110	15870	15831.64	6.23	0	-526	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2496	20.35	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N
157	20231201	130908	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-60	5	-0.38	34938580	2206	106.06	15870	15890	15800	20600	11110	15870	15837.98	6.23	0	-453	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2496	20.35	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N
158	20231201	120913	57	100.00	KOSPI	화학	N	N	N	N		N	15830	-40	5	-0.25	25124760	1586	76.25	15870	15880	15820	20600	11110	15870	15841.59	6.23	0	-187	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2499	20.37	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N
159	20231201	110908	57	100.00	KOSPI	화학	N	N	N	N		N	15850	-20	5	-0.13	22049680	1392	66.92	15870	15870	15820	20600	11110	15870	15840.29	6.23	0	-132	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2503	20.40	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N
160	20231201	100913	57	100.00	KOSPI	화학	N	N	N	N		N	15830	-40	5	-0.25	11139360	703	33.80	15870	15870	15820	20600	11110	15870	15845.46	6.23	0	-120	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2499	20.37	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N
161	20231201	090904	57	100.00	KOSPI	화학	N	N	N	N		N	15860	-10	5	-0.06	2237620	141	6.78	15870	15870	15860	20600	11110	15870	15869.65	6.23	0	-93	15943	15906	15833	15796	15723	15925	15815	789	4730	5000	11420	10	1	15788671	2504	20.41	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.14	N	272550	5000	789 억	984385	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History