KissMeData/108670/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160852	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
3	20231229	150839	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
4	20231229	140838	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
5	20231229	130839	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
6	20231229	120841	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
7	20231229	110802	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
8	20231229	100810	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
9	20231229	090810	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563856300	13023	45.15	42750	43650	42400	55500	29950	42750	43296.54	17.15	1057	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1537785	N	N	225	N	N
10	20231228	160802	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	563549900	13016	45.13	42750	43650	42400	55500	29950	42750	43296.54	17.14	0	2190	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1536728	N	N	225	N	N
11	20231228	150809	57	100.00	KOSPI	화학	N	N	N	N	N	43500	750	2	1.75	498227900	11517	39.93	42750	43650	42400	55500	29950	42750	43260.22	17.14	0	1446	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3901	-3.71	0.56	12	0.13	-11710.00	78194.00	61400	20230728	-29.15	30050	20230103	44.76	61400	-29.15	20230728	30050	44.76	20230103	61400	-29.15	20230728	30050	44.76	20230103	0.98	N	108670	5000	448 억	1536728	N	N	6	N	N
12	20231228	140801	57	100.00	KOSPI	화학	N	N	N	N	N	43600	850	2	1.99	416618050	9642	33.43	42750	43650	42400	55500	29950	42750	43208.68	17.14	0	1141	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3910	-3.72	0.56	12	0.11	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.98	N	108670	5000	448 억	1536728	N	N	6	N	N
13	20231228	130801	57	100.00	KOSPI	화학	N	N	N	N	N	43500	750	2	1.75	327878200	7601	26.35	42750	43650	42400	55500	29950	42750	43136.19	17.14	0	916	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3901	-3.71	0.56	12	0.08	-11710.00	78194.00	61400	20230728	-29.15	30050	20230103	44.76	61400	-29.15	20230728	30050	44.76	20230103	61400	-29.15	20230728	30050	44.76	20230103	0.98	N	108670	5000	448 억	1536728	N	N	6	N	N
14	20231228	120804	57	100.00	KOSPI	화학	N	N	N	N	N	43300	550	2	1.29	242504400	5638	19.55	42750	43500	42400	55500	29950	42750	43012.49	17.14	0	846	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3883	-3.70	0.55	12	0.06	-11710.00	78194.00	61400	20230728	-29.48	30050	20230103	44.09	61400	-29.48	20230728	30050	44.09	20230103	61400	-29.48	20230728	30050	44.09	20230103	0.98	N	108670	5000	448 억	1536728	N	N	6	N	N
15	20231228	110806	57	100.00	KOSPI	화학	N	N	N	N	N	43350	600	2	1.40	166086600	3877	13.44	42750	43350	42400	55500	29950	42750	42838.95	17.14	0	701	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3887	-3.70	0.55	12	0.04	-11710.00	78194.00	61400	20230728	-29.40	30050	20230103	44.26	61400	-29.40	20230728	30050	44.26	20230103	61400	-29.40	20230728	30050	44.26	20230103	0.98	N	108670	5000	448 억	1536728	N	N	6	N	N
16	20231228	100801	57	100.00	KOSPI	화학	N	N	N	N	N	42800	50	2	0.12	82579250	1935	6.71	42750	43000	42400	55500	29950	42750	42676.61	17.14	0	599	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3838	-3.65	0.55	12	0.02	-11710.00	78194.00	61400	20230728	-30.29	30050	20230103	42.43	61400	-30.29	20230728	30050	42.43	20230103	61400	-30.29	20230728	30050	42.43	20230103	0.98	N	108670	5000	448 억	1536728	N	N	6	N	N
17	20231228	090807	57	100.00	KOSPI	화학	N	N	N	N	N	42750	0	3	0.00	28617100	672	2.33	42750	42750	42400	55500	29950	42750	42584.97	17.14	0	366	44283	43516	43033	42266	41783	43275	42025	448	12750	5000	31630	50	1	8967670	3834	-3.65	0.55	12	0.01	-11710.00	78194.00	61400	20230728	-30.37	30050	20230103	42.26	61400	-30.37	20230728	30050	42.26	20230103	61400	-30.37	20230728	30050	42.26	20230103	0.98	N	108670	5000	448 억	1536728	N	N	6	N	N
18	20231227	160755	57	100.00	KOSPI	화학	N	N	N	N	N	42750	-1100	5	-2.51	1236890950	28839	244.77	43300	43800	42550	57000	30700	43850	42889.59	17.16	5	-99	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3834	-3.65	0.55	12	0.32	-11710.00	78194.00	61400	20230728	-30.37	30050	20230103	42.26	61400	-30.37	20230728	30050	42.26	20230103	61400	-30.37	20230728	30050	42.26	20230103	0.97	N	108670	5000	448 억	1538632	N	N	6	N	N
19	20231227	150807	57	100.00	KOSPI	화학	N	N	N	N	N	42700	-1150	5	-2.62	1181213550	27535	233.70	43300	43800	42550	57000	30700	43850	42898.62	17.16	5	-17	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3829	-3.65	0.55	12	0.31	-11710.00	78194.00	61400	20230728	-30.46	30050	20230103	42.10	61400	-30.46	20230728	30050	42.10	20230103	61400	-30.46	20230728	30050	42.10	20230103	0.97	N	108670	5000	448 억	1538632	N	N	0	N	N
20	20231227	140803	57	100.00	KOSPI	화학	N	N	N	N	N	42650	-1200	5	-2.74	960866450	22370	189.87	43300	43800	42600	57000	30700	43850	42953.35	17.16	5	-1287	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3825	-3.64	0.55	12	0.25	-11710.00	78194.00	61400	20230728	-30.54	30050	20230103	41.93	61400	-30.54	20230728	30050	41.93	20230103	61400	-30.54	20230728	30050	41.93	20230103	0.97	N	108670	5000	448 억	1538632	N	N	0	N	N
21	20231227	130756	57	100.00	KOSPI	화학	N	N	N	N	N	42600	-1250	5	-2.85	835141250	19421	164.84	43300	43800	42600	57000	30700	43850	43001.97	17.16	5	-1537	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3820	-3.64	0.54	12	0.22	-11710.00	78194.00	61400	20230728	-30.62	30050	20230103	41.76	61400	-30.62	20230728	30050	41.76	20230103	61400	-30.62	20230728	30050	41.76	20230103	0.97	N	108670	5000	448 억	1538632	N	N	0	N	N
22	20231227	120758	57	100.00	KOSPI	화학	N	N	N	N	N	42800	-1050	5	-2.39	638493500	14826	125.84	43300	43800	42800	57000	30700	43850	43065.80	17.16	5	-1798	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3838	-3.65	0.55	12	0.17	-11710.00	78194.00	61400	20230728	-30.29	30050	20230103	42.43	61400	-30.29	20230728	30050	42.43	20230103	61400	-30.29	20230728	30050	42.43	20230103	0.97	N	108670	5000	448 억	1538632	N	N	0	N	N
23	20231227	110803	57	100.00	KOSPI	화학	N	N	N	N	N	42950	-900	5	-2.05	442324850	10249	86.99	43300	43800	42900	57000	30700	43850	43157.85	17.16	5	-1574	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3852	-3.67	0.55	12	0.11	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	0.97	N	108670	5000	448 억	1538632	N	N	0	N	N
24	20231227	100802	57	100.00	KOSPI	화학	N	N	N	N	N	43050	-800	5	-1.82	263497400	6091	51.70	43300	43800	43000	57000	30700	43850	43260.12	17.16	5	-971	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3861	-3.68	0.55	12	0.07	-11710.00	78194.00	61400	20230728	-29.89	30050	20230103	43.26	61400	-29.89	20230728	30050	43.26	20230103	61400	-29.89	20230728	30050	43.26	20230103	0.97	N	108670	5000	448 억	1538632	N	N	0	N	N
25	20231227	090804	57	100.00	KOSPI	화학	N	N	N	N	N	43600	-250	5	-0.57	24586250	567	4.81	43300	43800	43300	57000	30700	43850	43361.99	17.16	5	224	45516	44682	43416	42582	41316	44900	42800	448	13150	5000	32440	50	1	8967670	3910	-3.72	0.56	12	0.01	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	0.97	N	108670	5000	448 억	1538632	N	N	0	N	N
26	20231226	160804	57	100.00	KOSPI	화학	N	N	N	N	N	43850	0	3	0.00	515412350	11772	85.59	43850	44250	42150	57000	30700	43850	43782.90	17.18	0	-1326	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3932	-3.74	0.56	12	0.13	-11710.00	78194.00	61400	20230728	-28.58	30050	20230103	45.92	61400	-28.58	20230728	30050	45.92	20230103	61400	-28.58	20230728	30050	45.92	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
27	20231226	150801	57	100.00	KOSPI	화학	N	N	N	N	N	43900	50	2	0.11	493277700	11267	81.92	43850	44250	42150	57000	30700	43850	43780.75	17.18	0	-1181	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3937	-3.75	0.56	12	0.13	-11710.00	78194.00	61400	20230728	-28.50	30050	20230103	46.09	61400	-28.50	20230728	30050	46.09	20230103	61400	-28.50	20230728	30050	46.09	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
28	20231226	140803	57	100.00	KOSPI	화학	N	N	N	N	N	43900	50	2	0.11	303384500	6905	50.20	43850	44250	43450	57000	30700	43850	43936.93	17.18	0	-1114	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3937	-3.75	0.56	12	0.08	-11710.00	78194.00	61400	20230728	-28.50	30050	20230103	46.09	61400	-28.50	20230728	30050	46.09	20230103	61400	-28.50	20230728	30050	46.09	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
29	20231226	130803	57	100.00	KOSPI	화학	N	N	N	N	N	43950	100	2	0.23	238368000	5423	39.43	43850	44250	43450	57000	30700	43850	43955.01	17.18	0	-576	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3941	-3.75	0.56	12	0.06	-11710.00	78194.00	61400	20230728	-28.42	30050	20230103	46.26	61400	-28.42	20230728	30050	46.26	20230103	61400	-28.42	20230728	30050	46.26	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
30	20231226	120801	57	100.00	KOSPI	화학	N	N	N	N	N	43950	100	2	0.23	203538300	4631	33.67	43850	44250	43450	57000	30700	43850	43951.26	17.18	0	-626	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3941	-3.75	0.56	12	0.05	-11710.00	78194.00	61400	20230728	-28.42	30050	20230103	46.26	61400	-28.42	20230728	30050	46.26	20230103	61400	-28.42	20230728	30050	46.26	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
31	20231226	110805	57	100.00	KOSPI	화학	N	N	N	N	N	44000	150	2	0.34	171320600	3898	28.34	43850	44250	43450	57000	30700	43850	43950.90	17.18	0	-624	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3946	-3.76	0.56	12	0.04	-11710.00	78194.00	61400	20230728	-28.34	30050	20230103	46.42	61400	-28.34	20230728	30050	46.42	20230103	61400	-28.34	20230728	30050	46.42	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
32	20231226	100801	57	100.00	KOSPI	화학	N	N	N	N	N	44050	200	2	0.46	99130500	2257	16.41	43850	44250	43450	57000	30700	43850	43921.36	17.18	0	-652	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3950	-3.76	0.56	12	0.03	-11710.00	78194.00	61400	20230728	-28.26	30050	20230103	46.59	61400	-28.26	20230728	30050	46.59	20230103	61400	-28.26	20230728	30050	46.59	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
33	20231226	090804	57	100.00	KOSPI	화학	N	N	N	N	N	43900	50	2	0.11	19648450	449	3.26	43850	44100	43450	57000	30700	43850	43760.47	17.18	0	-272	45150	44500	44150	43500	43150	44325	43325	448	13150	5000	32440	50	1	8967670	3937	-3.75	0.56	12	0.01	-11710.00	78194.00	61400	20230728	-28.50	30050	20230103	46.09	61400	-28.50	20230728	30050	46.09	20230103	61400	-28.50	20230728	30050	46.09	20230103	0.97	N	108670	5000	448 억	1540682	N	N	0	N	N
34	20231222	160752	57	100.00	KOSPI	화학	N	N	N	N	N	43850	-650	5	-1.46	603791800	13664	98.27	44800	44800	43800	57800	31150	44500	44188.53	17.26	76	-6149	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	3932	-3.74	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.58	30050	20230103	45.92	61400	-28.58	20230728	30050	45.92	20230103	61400	-28.58	20230728	30050	45.92	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
35	20231222	150749	57	100.00	KOSPI	화학	N	N	N	N	N	44000	-500	5	-1.12	466158500	10531	75.74	44800	44800	44000	57800	31150	44500	44265.36	17.26	76	-4996	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	3946	-3.76	0.56	12	0.12	-11710.00	78194.00	61400	20230728	-28.34	30050	20230103	46.42	61400	-28.34	20230728	30050	46.42	20230103	61400	-28.34	20230728	30050	46.42	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
36	20231222	140746	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-300	5	-0.67	346903650	7826	56.28	44800	44800	44000	57800	31150	44500	44327.07	17.26	76	-3906	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	3964	-3.77	0.57	12	0.09	-11710.00	78194.00	61400	20230728	-28.01	30050	20230103	47.09	61400	-28.01	20230728	30050	47.09	20230103	61400	-28.01	20230728	30050	47.09	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
37	20231222	130749	57	100.00	KOSPI	화학	N	N	N	N	N	44100	-400	5	-0.90	276901050	6238	44.86	44800	44800	44050	57800	31150	44500	44389.40	17.26	76	-3167	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	3955	-3.77	0.56	12	0.07	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
38	20231222	120747	57	100.00	KOSPI	화학	N	N	N	N	N	44300	-200	5	-0.45	217143100	4885	35.13	44800	44800	44250	57800	31150	44500	44450.99	17.26	76	-2481	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	3973	-3.78	0.57	12	0.05	-11710.00	78194.00	61400	20230728	-27.85	30050	20230103	47.42	61400	-27.85	20230728	30050	47.42	20230103	61400	-27.85	20230728	30050	47.42	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
39	20231222	110746	57	100.00	KOSPI	화학	N	N	N	N	N	44400	-100	5	-0.22	167158600	3758	27.03	44800	44800	44300	57800	31150	44500	44480.73	17.26	76	-1945	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	3982	-3.79	0.57	12	0.04	-11710.00	78194.00	61400	20230728	-27.69	30050	20230103	47.75	61400	-27.69	20230728	30050	47.75	20230103	61400	-27.69	20230728	30050	47.75	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
40	20231222	100745	57	100.00	KOSPI	화학	N	N	N	N	N	44500	0	3	0.00	116269650	2612	18.78	44800	44800	44300	57800	31150	44500	44513.65	17.26	76	-1689	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	3991	-3.80	0.57	12	0.03	-11710.00	78194.00	61400	20230728	-27.52	30050	20230103	48.09	61400	-27.52	20230728	30050	48.09	20230103	61400	-27.52	20230728	30050	48.09	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
41	20231222	090747	57	100.00	KOSPI	화학	N	N	N	N	N	44750	250	2	0.56	20892200	468	3.37	44800	44800	44500	57800	31150	44500	44641.45	17.26	76	-226	45666	45082	44766	44182	43866	44925	44025	448	13300	5000	32930	50	1	8967670	4013	-3.82	0.57	12	0.01	-11710.00	78194.00	61400	20230728	-27.12	30050	20230103	48.92	61400	-27.12	20230728	30050	48.92	20230103	61400	-27.12	20230728	30050	48.92	20230103	0.99	N	108670	5000	448 억	1547645	N	N	0	N	N
42	20231221	160742	57	100.00	KOSPI	화학	N	N	N	N	N	44500	-800	5	-1.77	622576300	13894	34.65	45300	45350	44450	58800	31750	45300	44809.12	17.34	-6015	-7394	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	3991	-3.80	0.57	12	0.15	-11710.00	78194.00	61400	20230728	-27.52	30050	20230103	48.09	61400	-27.52	20230728	30050	48.09	20230103	61400	-27.52	20230728	30050	48.09	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
43	20231221	150744	57	100.00	KOSPI	화학	N	N	N	N	N	44500	-800	5	-1.77	570820050	12731	31.75	45300	45350	44450	58800	31750	45300	44837.02	17.34	-6015	-7319	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	3991	-3.80	0.57	12	0.14	-11710.00	78194.00	61400	20230728	-27.52	30050	20230103	48.09	61400	-27.52	20230728	30050	48.09	20230103	61400	-27.52	20230728	30050	48.09	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
44	20231221	140743	57	100.00	KOSPI	화학	N	N	N	N	N	44850	-450	5	-0.99	379761800	8450	21.08	45300	45350	44550	58800	31750	45300	44942.22	17.34	-6015	-3521	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	4022	-3.83	0.57	12	0.09	-11710.00	78194.00	61400	20230728	-26.95	30050	20230103	49.25	61400	-26.95	20230728	30050	49.25	20230103	61400	-26.95	20230728	30050	49.25	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
45	20231221	130741	57	100.00	KOSPI	화학	N	N	N	N	N	45000	-300	5	-0.66	287415950	6394	15.95	45300	45350	44550	58800	31750	45300	44950.88	17.34	-6015	-2982	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	4035	-3.84	0.58	12	0.07	-11710.00	78194.00	61400	20230728	-26.71	30050	20230103	49.75	61400	-26.71	20230728	30050	49.75	20230103	61400	-26.71	20230728	30050	49.75	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
46	20231221	120747	57	100.00	KOSPI	화학	N	N	N	N	N	45000	-300	5	-0.66	241188350	5366	13.38	45300	45350	44550	58800	31750	45300	44947.51	17.34	-6015	-2288	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	4035	-3.84	0.58	12	0.06	-11710.00	78194.00	61400	20230728	-26.71	30050	20230103	49.75	61400	-26.71	20230728	30050	49.75	20230103	61400	-26.71	20230728	30050	49.75	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
47	20231221	110747	57	100.00	KOSPI	화학	N	N	N	N	N	44600	-700	5	-1.55	216130950	4809	11.99	45300	45350	44550	58800	31750	45300	44943.01	17.34	-6015	-1974	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	4000	-3.81	0.57	12	0.05	-11710.00	78194.00	61400	20230728	-27.36	30050	20230103	48.42	61400	-27.36	20230728	30050	48.42	20230103	61400	-27.36	20230728	30050	48.42	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
48	20231221	100743	57	100.00	KOSPI	화학	N	N	N	N	N	44900	-400	5	-0.88	157993750	3507	8.75	45300	45350	44850	58800	31750	45300	45050.97	17.34	-6015	-1227	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	4026	-3.83	0.57	12	0.04	-11710.00	78194.00	61400	20230728	-26.87	30050	20230103	49.42	61400	-26.87	20230728	30050	49.42	20230103	61400	-26.87	20230728	30050	49.42	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
49	20231221	090744	57	100.00	KOSPI	화학	N	N	N	N	N	45250	-50	5	-0.11	36009950	798	1.99	45300	45300	45000	58800	31750	45300	45125.25	17.34	-6015	486	47000	46150	44700	43850	42400	46575	44275	448	13500	5000	33520	50	1	8967670	4058	-3.86	0.58	12	0.01	-11710.00	78194.00	61400	20230728	-26.30	30050	20230103	50.58	61400	-26.30	20230728	30050	50.58	20230103	61400	-26.30	20230728	30050	50.58	20230103	0.99	N	108670	5000	448 억	1555208	N	N	0	N	N
50	20231220	160746	57	100.00	KOSPI	화학	N	N	N	N	N	45300	1750	2	4.02	1801838950	40082	123.31	43600	45550	43250	56600	30500	43550	44953.51	17.45	-4644	-4066	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	4062	-3.87	0.58	12	0.45	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
51	20231220	150825	57	100.00	KOSPI	화학	N	N	N	N	N	45450	1900	2	4.36	1725389350	38399	118.14	43600	45550	43250	56600	30500	43550	44933.18	17.45	-4644	-3848	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	4076	-3.88	0.58	12	0.43	-11710.00	78194.00	61400	20230728	-25.98	30050	20230103	51.25	61400	-25.98	20230728	30050	51.25	20230103	61400	-25.98	20230728	30050	51.25	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
52	20231220	140835	57	100.00	KOSPI	화학	N	N	N	N	N	45450	1900	2	4.36	1435803900	32025	98.53	43600	45500	43250	56600	30500	43550	44833.85	17.45	-4644	-1953	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	4076	-3.88	0.58	12	0.36	-11710.00	78194.00	61400	20230728	-25.98	30050	20230103	51.25	61400	-25.98	20230728	30050	51.25	20230103	61400	-25.98	20230728	30050	51.25	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
53	20231220	130830	57	100.00	KOSPI	화학	N	N	N	N	N	45250	1700	2	3.90	1175565700	26285	80.87	43600	45500	43250	56600	30500	43550	44723.82	17.45	-4644	-704	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	4058	-3.86	0.58	12	0.29	-11710.00	78194.00	61400	20230728	-26.30	30050	20230103	50.58	61400	-26.30	20230728	30050	50.58	20230103	61400	-26.30	20230728	30050	50.58	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
54	20231220	120741	57	100.00	KOSPI	화학	N	N	N	N	N	45450	1900	2	4.36	923355650	20728	63.77	43600	45500	43250	56600	30500	43550	44546.30	17.45	-4644	13	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	4076	-3.88	0.58	12	0.23	-11710.00	78194.00	61400	20230728	-25.98	30050	20230103	51.25	61400	-25.98	20230728	30050	51.25	20230103	61400	-25.98	20230728	30050	51.25	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
55	20231220	110745	57	100.00	KOSPI	화학	N	N	N	N	N	44600	1050	2	2.41	484636150	11010	33.87	43600	44750	43250	56600	30500	43550	44017.82	17.45	-4644	-1653	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	4000	-3.81	0.57	12	0.12	-11710.00	78194.00	61400	20230728	-27.36	30050	20230103	48.42	61400	-27.36	20230728	30050	48.42	20230103	61400	-27.36	20230728	30050	48.42	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
56	20231220	100744	57	100.00	KOSPI	화학	N	N	N	N	N	44100	550	2	1.26	244821200	5609	17.26	43600	44200	43250	56600	30500	43550	43647.92	17.45	-4644	-2364	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	3955	-3.77	0.56	12	0.06	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
57	20231220	090743	57	100.00	KOSPI	화학	N	N	N	N	N	43400	-150	5	-0.34	124983200	2872	8.84	43600	43800	43250	56600	30500	43550	43517.83	17.45	-4644	-2161	45150	44350	43850	43050	42550	44100	42800	448	13050	5000	32220	50	1	8967670	3892	-3.71	0.56	12	0.03	-11710.00	78194.00	61400	20230728	-29.32	30050	20230103	44.43	61400	-29.32	20230728	30050	44.43	20230103	61400	-29.32	20230728	30050	44.43	20230103	0.98	N	108670	5000	448 억	1565291	N	N	0	N	N
58	20231219	160742	57	100.00	KOSPI	화학	N	N	N	N	N	43550	-550	5	-1.25	1423740950	32463	160.60	43900	44650	43350	57300	30900	44100	43857.51	17.41	-2051	7776	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3905	-3.72	0.56	12	0.36	-11710.00	78194.00	61400	20230728	-29.07	30050	20230103	44.93	61400	-29.07	20230728	30050	44.93	20230103	61400	-29.07	20230728	30050	44.93	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
59	20231219	150746	57	100.00	KOSPI	화학	N	N	N	N	N	43550	-550	5	-1.25	1370645600	31244	154.57	43900	44650	43350	57300	30900	44100	43869.08	17.41	-2051	7732	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3905	-3.72	0.56	12	0.35	-11710.00	78194.00	61400	20230728	-29.07	30050	20230103	44.93	61400	-29.07	20230728	30050	44.93	20230103	61400	-29.07	20230728	30050	44.93	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
60	20231219	140741	57	100.00	KOSPI	화학	N	N	N	N	N	43650	-450	5	-1.02	1022818600	23252	115.03	43900	44650	43500	57300	30900	44100	43988.41	17.41	-2051	6318	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3914	-3.73	0.56	12	0.26	-11710.00	78194.00	61400	20230728	-28.91	30050	20230103	45.26	61400	-28.91	20230728	30050	45.26	20230103	61400	-28.91	20230728	30050	45.26	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
61	20231219	130746	57	100.00	KOSPI	화학	N	N	N	N	N	44100	0	3	0.00	765987950	17386	86.01	43900	44650	43500	57300	30900	44100	44057.74	17.41	-2051	4624	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3955	-3.77	0.56	12	0.19	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
62	20231219	120745	57	100.00	KOSPI	화학	N	N	N	N	N	44200	100	2	0.23	673746150	15292	75.65	43900	44650	43500	57300	30900	44100	44058.73	17.41	-2051	3848	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3964	-3.77	0.57	12	0.17	-11710.00	78194.00	61400	20230728	-28.01	30050	20230103	47.09	61400	-28.01	20230728	30050	47.09	20230103	61400	-28.01	20230728	30050	47.09	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
63	20231219	110745	57	100.00	KOSPI	화학	N	N	N	N	N	44150	50	2	0.11	581352800	13205	65.33	43900	44650	43500	57300	30900	44100	44025.20	17.41	-2051	3360	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3959	-3.77	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.09	30050	20230103	46.92	61400	-28.09	20230728	30050	46.92	20230103	61400	-28.09	20230728	30050	46.92	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
64	20231219	100743	57	100.00	KOSPI	화학	N	N	N	N	N	44300	200	2	0.45	348796100	7964	39.40	43900	44300	43500	57300	30900	44100	43796.60	17.41	-2051	2487	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3973	-3.78	0.57	12	0.09	-11710.00	78194.00	61400	20230728	-27.85	30050	20230103	47.42	61400	-27.85	20230728	30050	47.42	20230103	61400	-27.85	20230728	30050	47.42	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
65	20231219	090739	57	100.00	KOSPI	화학	N	N	N	N	N	43800	-300	5	-0.68	40140500	915	4.53	43900	43900	43800	57300	30900	44100	43869.40	17.41	-2051	189	45866	44982	44266	43382	42666	44625	43025	448	13200	5000	32630	50	1	8967670	3928	-3.74	0.56	12	0.01	-11710.00	78194.00	61400	20230728	-28.66	30050	20230103	45.76	61400	-28.66	20230728	30050	45.76	20230103	61400	-28.66	20230728	30050	45.76	20230103	0.98	N	108670	5000	448 억	1561685	N	N	8	N	N
66	20231218	160739	57	100.00	KOSPI	화학	N	N	N	N	N	44100	-700	5	-1.56	891374200	20107	64.25	45000	45150	43550	58200	31400	44800	44331.64	17.47	0	-2764	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	3955	-3.77	0.56	12	0.22	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	1.03	N	108670	5000	448 억	1566487	N	N	8	N	N
67	20231218	150742	57	100.00	KOSPI	화학	N	N	N	N	N	43800	-1000	5	-2.23	796393200	17946	57.35	45000	45150	43550	58200	31400	44800	44377.20	17.47	0	-1788	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	3928	-3.74	0.56	12	0.20	-11710.00	78194.00	61400	20230728	-28.66	30050	20230103	45.76	61400	-28.66	20230728	30050	45.76	20230103	61400	-28.66	20230728	30050	45.76	20230103	1.03	N	108670	5000	448 억	1566487	N	N	27	N	N
68	20231218	140737	57	100.00	KOSPI	화학	N	N	N	N	N	44450	-350	5	-0.78	460371750	10326	33.00	45000	45150	44300	58200	31400	44800	44583.74	17.47	0	79	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	3986	-3.80	0.57	12	0.12	-11710.00	78194.00	61400	20230728	-27.61	30050	20230103	47.92	61400	-27.61	20230728	30050	47.92	20230103	61400	-27.61	20230728	30050	47.92	20230103	1.03	N	108670	5000	448 억	1566487	N	N	27	N	N
69	20231218	130738	57	100.00	KOSPI	화학	N	N	N	N	N	44400	-400	5	-0.89	430014100	9643	30.81	45000	45150	44300	58200	31400	44800	44593.39	17.47	0	-65	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	3982	-3.79	0.57	12	0.11	-11710.00	78194.00	61400	20230728	-27.69	30050	20230103	47.75	61400	-27.69	20230728	30050	47.75	20230103	61400	-27.69	20230728	30050	47.75	20230103	1.03	N	108670	5000	448 억	1566487	N	N	27	N	N
70	20231218	120734	57	100.00	KOSPI	화학	N	N	N	N	N	44450	-350	5	-0.78	380934300	8538	27.28	45000	45150	44300	58200	31400	44800	44616.34	17.47	0	206	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	3986	-3.80	0.57	12	0.10	-11710.00	78194.00	61400	20230728	-27.61	30050	20230103	47.92	61400	-27.61	20230728	30050	47.92	20230103	61400	-27.61	20230728	30050	47.92	20230103	1.03	N	108670	5000	448 억	1566487	N	N	27	N	N
71	20231218	110737	57	100.00	KOSPI	화학	N	N	N	N	N	44450	-350	5	-0.78	349039600	7821	24.99	45000	45150	44300	58200	31400	44800	44628.51	17.47	0	84	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	3986	-3.80	0.57	12	0.09	-11710.00	78194.00	61400	20230728	-27.61	30050	20230103	47.92	61400	-27.61	20230728	30050	47.92	20230103	61400	-27.61	20230728	30050	47.92	20230103	1.03	N	108670	5000	448 억	1566487	N	N	27	N	N
72	20231218	100735	57	100.00	KOSPI	화학	N	N	N	N	N	44400	-400	5	-0.89	269269750	6025	19.25	45000	45150	44300	58200	31400	44800	44692.07	17.47	0	-371	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	3982	-3.79	0.57	12	0.07	-11710.00	78194.00	61400	20230728	-27.69	30050	20230103	47.75	61400	-27.69	20230728	30050	47.75	20230103	61400	-27.69	20230728	30050	47.75	20230103	1.03	N	108670	5000	448 억	1566487	N	N	27	N	N
73	20231218	090733	57	100.00	KOSPI	화학	N	N	N	N	N	44650	-150	5	-0.33	51904550	1159	3.70	45000	45050	44650	58200	31400	44800	44783.91	17.47	0	-632	46266	45532	45166	44432	44066	45350	44250	448	13400	5000	33150	50	1	8967670	4004	-3.81	0.57	12	0.01	-11710.00	78194.00	61400	20230728	-27.28	30050	20230103	48.59	61400	-27.28	20230728	30050	48.59	20230103	61400	-27.28	20230728	30050	48.59	20230103	1.03	N	108670	5000	448 억	1566487	N	N	27	N	N
74	20231215	160735	57	100.00	KOSPI	화학	N	N	N	N	N	44800	-900	5	-1.97	1405435100	31134	65.39	45850	45900	44800	59400	32000	45700	45141.51	17.52	-3665	-3511	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4018	-3.83	0.57	12	0.35	-11710.00	78194.00	61400	20230728	-27.04	30050	20230103	49.08	61400	-27.04	20230728	30050	49.08	20230103	61400	-27.04	20230728	30050	49.08	20230103	1.04	N	108670	5000	448 억	1570771	N	N	27	N	N
75	20231215	150738	57	100.00	KOSPI	화학	N	N	N	N	N	44950	-750	5	-1.64	1214839100	26884	56.46	45850	45900	44800	59400	32000	45700	45188.18	17.52	-3665	-1507	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4031	-3.84	0.57	12	0.30	-11710.00	78194.00	61400	20230728	-26.79	30050	20230103	49.58	61400	-26.79	20230728	30050	49.58	20230103	61400	-26.79	20230728	30050	49.58	20230103	1.04	N	108670	5000	448 억	1570771	N	N	41	N	N
76	20231215	140738	57	100.00	KOSPI	화학	N	N	N	N	N	45150	-550	5	-1.20	935121150	20661	43.39	45850	45900	44850	59400	32000	45700	45260.21	17.52	-3665	-1542	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4049	-3.86	0.58	12	0.23	-11710.00	78194.00	61400	20230728	-26.47	30050	20230103	50.25	61400	-26.47	20230728	30050	50.25	20230103	61400	-26.47	20230728	30050	50.25	20230103	1.04	N	108670	5000	448 억	1570771	N	N	41	N	N
77	20231215	130732	57	100.00	KOSPI	화학	N	N	N	N	N	45200	-500	5	-1.09	697305800	15382	32.31	45850	45900	44850	59400	32000	45700	45332.58	17.52	-3665	-2164	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4053	-3.86	0.58	12	0.17	-11710.00	78194.00	61400	20230728	-26.38	30050	20230103	50.42	61400	-26.38	20230728	30050	50.42	20230103	61400	-26.38	20230728	30050	50.42	20230103	1.04	N	108670	5000	448 억	1570771	N	N	41	N	N
78	20231215	120734	57	100.00	KOSPI	화학	N	N	N	N	N	45300	-400	5	-0.88	478084750	10513	22.08	45850	45900	45100	59400	32000	45700	45475.58	17.52	-3665	-2368	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4062	-3.87	0.58	12	0.12	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.04	N	108670	5000	448 억	1570771	N	N	41	N	N
79	20231215	110728	57	100.00	KOSPI	화학	N	N	N	N	N	45450	-250	5	-0.55	309656700	6790	14.26	45850	45900	45350	59400	32000	45700	45604.82	17.52	-3665	-1078	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4076	-3.88	0.58	12	0.08	-11710.00	78194.00	61400	20230728	-25.98	30050	20230103	51.25	61400	-25.98	20230728	30050	51.25	20230103	61400	-25.98	20230728	30050	51.25	20230103	1.04	N	108670	5000	448 억	1570771	N	N	41	N	N
80	20231215	100734	57	100.00	KOSPI	화학	N	N	N	N	N	45650	-50	5	-0.11	188206350	4119	8.65	45850	45900	45500	59400	32000	45700	45692.24	17.52	-3665	-493	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4094	-3.90	0.58	12	0.05	-11710.00	78194.00	61400	20230728	-25.65	30050	20230103	51.91	61400	-25.65	20230728	30050	51.91	20230103	61400	-25.65	20230728	30050	51.91	20230103	1.04	N	108670	5000	448 억	1570771	N	N	41	N	N
81	20231215	090736	57	100.00	KOSPI	화학	N	N	N	N	N	45850	150	2	0.33	31243700	683	1.43	45850	45850	45600	59400	32000	45700	45744.80	17.52	-3665	-8	46600	46150	45450	45000	44300	46375	45225	448	13700	5000	33810	50	1	8967670	4112	-3.92	0.59	12	0.01	-11710.00	78194.00	61400	20230728	-25.33	30050	20230103	52.58	61400	-25.33	20230728	30050	52.58	20230103	61400	-25.33	20230728	30050	52.58	20230103	1.04	N	108670	5000	448 억	1570771	N	N	41	N	N
82	20231214	160731	57	100.00	KOSPI	화학	N	N	N	N	N	45700	950	2	2.12	2154090550	47408	90.68	45350	45900	44750	58100	31350	44750	45437.13	17.47	-3920	8201	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4098	-3.90	0.58	12	0.53	-11710.00	78194.00	61400	20230728	-25.57	30050	20230103	52.08	61400	-25.57	20230728	30050	52.08	20230103	61400	-25.57	20230728	30050	52.08	20230103	0.97	N	108670	5000	448 억	1566302	N	N	41	N	N
83	20231214	150757	57	100.00	KOSPI	화학	N	N	N	N	N	45500	750	2	1.68	1777452050	39170	74.92	45350	45900	44750	58100	31350	44750	45377.89	17.47	-3920	8286	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4080	-3.89	0.58	12	0.44	-11710.00	78194.00	61400	20230728	-25.90	30050	20230103	51.41	61400	-25.90	20230728	30050	51.41	20230103	61400	-25.90	20230728	30050	51.41	20230103	0.97	N	108670	5000	448 억	1566302	N	N	130	N	N
84	20231214	140739	57	100.00	KOSPI	화학	N	N	N	N	N	45650	900	2	2.01	1481422250	32651	62.45	45350	45900	44750	58100	31350	44750	45371.42	17.47	-3920	7234	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4094	-3.90	0.58	12	0.36	-11710.00	78194.00	61400	20230728	-25.65	30050	20230103	51.91	61400	-25.65	20230728	30050	51.91	20230103	61400	-25.65	20230728	30050	51.91	20230103	0.97	N	108670	5000	448 억	1566302	N	N	130	N	N
85	20231214	130753	57	100.00	KOSPI	화학	N	N	N	N	N	45350	600	2	1.34	1175520150	25947	49.63	45350	45700	44750	58100	31350	44750	45304.67	17.47	-3920	6590	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4067	-3.87	0.58	12	0.29	-11710.00	78194.00	61400	20230728	-26.14	30050	20230103	50.92	61400	-26.14	20230728	30050	50.92	20230103	61400	-26.14	20230728	30050	50.92	20230103	0.97	N	108670	5000	448 억	1566302	N	N	130	N	N
86	20231214	120806	57	100.00	KOSPI	화학	N	N	N	N	N	45600	850	2	1.90	999243200	22068	42.21	45350	45700	44750	58100	31350	44750	45280.19	17.47	-3920	6829	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4089	-3.89	0.58	12	0.25	-11710.00	78194.00	61400	20230728	-25.73	30050	20230103	51.75	61400	-25.73	20230728	30050	51.75	20230103	61400	-25.73	20230728	30050	51.75	20230103	0.97	N	108670	5000	448 억	1566302	N	N	130	N	N
87	20231214	110734	57	100.00	KOSPI	화학	N	N	N	N	N	45600	850	2	1.90	812014750	17953	34.34	45350	45700	44750	58100	31350	44750	45230.03	17.47	-3920	6314	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4089	-3.89	0.58	12	0.20	-11710.00	78194.00	61400	20230728	-25.73	30050	20230103	51.75	61400	-25.73	20230728	30050	51.75	20230103	61400	-25.73	20230728	30050	51.75	20230103	0.97	N	108670	5000	448 억	1566302	N	N	130	N	N
88	20231214	100725	57	100.00	KOSPI	화학	N	N	N	N	N	44950	200	2	0.45	516667100	11437	21.88	45350	45600	44750	58100	31350	44750	45175.05	17.47	-3920	2937	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4031	-3.84	0.57	12	0.13	-11710.00	78194.00	61400	20230728	-26.79	30050	20230103	49.58	61400	-26.79	20230728	30050	49.58	20230103	61400	-26.79	20230728	30050	49.58	20230103	0.97	N	108670	5000	448 억	1566302	N	N	130	N	N
89	20231214	090704	57	100.00	KOSPI	화학	N	N	N	N	N	45000	250	2	0.56	92182750	2037	3.90	45350	45400	45000	58100	31350	44750	45254.17	17.47	-3920	-7	46316	45532	44616	43832	42916	45075	43375	448	13350	5000	33110	50	1	8967670	4035	-3.84	0.58	12	0.02	-11710.00	78194.00	61400	20230728	-26.71	30050	20230103	49.75	61400	-26.71	20230728	30050	49.75	20230103	61400	-26.71	20230728	30050	49.75	20230103	0.97	N	108670	5000	448 억	1566302	N	N	130	N	N
90	20231213	160729	57	100.00	KOSPI	화학	N	N	N	N	N	44750	0	3	0.00	2305667700	51776	22.79	45400	45400	43700	58100	31350	44750	44531.50	17.55	0	-8345	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	4013	-3.82	0.57	12	0.58	-11710.00	78194.00	61400	20230728	-27.12	30050	20230103	48.92	61400	-27.12	20230728	30050	48.92	20230103	61400	-27.12	20230728	30050	48.92	20230103	0.98	N	108670	5000	448 억	1573673	N	N	130	N	N
91	20231213	150746	57	100.00	KOSPI	화학	N	N	N	N	N	44700	-50	5	-0.11	1951279550	43901	19.32	45400	45400	43700	58100	31350	44750	44447.23	17.55	0	-6964	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	4009	-3.82	0.57	12	0.49	-11710.00	78194.00	61400	20230728	-27.20	30050	20230103	48.75	61400	-27.20	20230728	30050	48.75	20230103	61400	-27.20	20230728	30050	48.75	20230103	0.98	N	108670	5000	448 억	1573673	N	N	5	N	N
92	20231213	140744	57	100.00	KOSPI	화학	N	N	N	N	N	44700	-50	5	-0.11	1460796900	32923	14.49	45400	45400	43700	58100	31350	44750	44370.05	17.55	0	-2751	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	4009	-3.82	0.57	12	0.37	-11710.00	78194.00	61400	20230728	-27.20	30050	20230103	48.75	61400	-27.20	20230728	30050	48.75	20230103	61400	-27.20	20230728	30050	48.75	20230103	0.98	N	108670	5000	448 억	1573673	N	N	5	N	N
93	20231213	130745	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-600	5	-1.34	1204669650	27158	11.95	45400	45400	43700	58100	31350	44750	44357.75	17.55	0	-3751	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	3959	-3.77	0.56	12	0.30	-11710.00	78194.00	61400	20230728	-28.09	30050	20230103	46.92	61400	-28.09	20230728	30050	46.92	20230103	61400	-28.09	20230728	30050	46.92	20230103	0.98	N	108670	5000	448 억	1573673	N	N	5	N	N
94	20231213	120743	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-850	5	-1.90	1067249850	24035	10.58	45400	45400	43700	58100	31350	44750	44403.92	17.55	0	-3256	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	3937	-3.75	0.56	12	0.27	-11710.00	78194.00	61400	20230728	-28.50	30050	20230103	46.09	61400	-28.50	20230728	30050	46.09	20230103	61400	-28.50	20230728	30050	46.09	20230103	0.98	N	108670	5000	448 억	1573673	N	N	5	N	N
95	20231213	110746	57	100.00	KOSPI	화학	N	N	N	N	N	44400	-350	5	-0.78	796636900	17891	7.87	45400	45400	44000	58100	31350	44750	44527.18	17.55	0	-1851	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	3982	-3.79	0.57	12	0.20	-11710.00	78194.00	61400	20230728	-27.69	30050	20230103	47.75	61400	-27.69	20230728	30050	47.75	20230103	61400	-27.69	20230728	30050	47.75	20230103	0.98	N	108670	5000	448 억	1573673	N	N	5	N	N
96	20231213	100748	57	100.00	KOSPI	화학	N	N	N	N	N	44700	-50	5	-0.11	571252900	12805	5.64	45400	45400	44000	58100	31350	44750	44611.65	17.55	0	-882	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	4009	-3.82	0.57	12	0.14	-11710.00	78194.00	61400	20230728	-27.20	30050	20230103	48.75	61400	-27.20	20230728	30050	48.75	20230103	61400	-27.20	20230728	30050	48.75	20230103	0.98	N	108670	5000	448 억	1573673	N	N	5	N	N
97	20231213	090739	57	100.00	KOSPI	화학	N	N	N	N	N	44100	-650	5	-1.45	306856650	6857	3.02	45400	45400	44000	58100	31350	44750	44750.86	17.55	0	-2267	52750	48750	45750	41750	38750	50750	43750	448	13350	5000	33110	50	1	8967670	3955	-3.77	0.56	12	0.08	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	0.98	N	108670	5000	448 억	1573673	N	N	5	N	N
98	20231212	160713	57	100.00	KOSPI	화학	N	N	N	N	N	44750	1850	2	4.31	10377486800	226431	1604.19	42850	49750	42750	55700	30050	42900	45831.84	17.43	41	8413	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	4013	-3.82	0.57	12	2.52	-11710.00	78194.00	61400	20230728	-27.12	30050	20230103	48.92	61400	-27.12	20230728	30050	48.92	20230103	61400	-27.12	20230728	30050	48.92	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
99	20231212	150721	57	100.00	KOSPI	화학	N	N	N	N	N	45050	2150	2	5.01	10208286250	222660	1577.47	42850	49750	42750	55700	30050	42900	45846.97	17.43	41	9034	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	4040	-3.85	0.58	12	2.48	-11710.00	78194.00	61400	20230728	-26.63	30050	20230103	49.92	61400	-26.63	20230728	30050	49.92	20230103	61400	-26.63	20230728	30050	49.92	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
100	20231212	140642	57	100.00	KOSPI	화학	N	N	N	N	N	45100	2200	2	5.13	9809107650	213786	1514.60	42850	49750	42750	55700	30050	42900	45882.83	17.43	41	10498	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	4044	-3.85	0.58	12	2.38	-11710.00	78194.00	61400	20230728	-26.55	30050	20230103	50.08	61400	-26.55	20230728	30050	50.08	20230103	61400	-26.55	20230728	30050	50.08	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
101	20231212	130643	57	100.00	KOSPI	화학	N	N	N	N	N	45300	2400	2	5.59	9477400450	206459	1462.69	42850	49750	42750	55700	30050	42900	45904.52	17.43	41	11371	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	4062	-3.87	0.58	12	2.30	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
102	20231212	120637	57	100.00	KOSPI	화학	N	N	N	N	N	45500	2600	2	6.06	8937363400	194541	1378.26	42850	49750	42750	55700	30050	42900	45940.77	17.43	41	8396	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	4080	-3.89	0.58	12	2.17	-11710.00	78194.00	61400	20230728	-25.90	30050	20230103	51.41	61400	-25.90	20230728	30050	51.41	20230103	61400	-25.90	20230728	30050	51.41	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
103	20231212	110648	57	100.00	KOSPI	화학	N	N	N	N	N	46100	3200	2	7.46	7179740400	156642	1109.76	42850	49750	42750	55700	30050	42900	45835.35	17.43	41	652	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	4134	-3.94	0.59	12	1.75	-11710.00	78194.00	61400	20230728	-24.92	30050	20230103	53.41	61400	-24.92	20230728	30050	53.41	20230103	61400	-24.92	20230728	30050	53.41	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
104	20231212	100714	57	100.00	KOSPI	화학	N	N	N	N	N	43900	1000	2	2.33	472183200	10834	76.76	42850	44100	42750	55700	30050	42900	43583.46	17.43	41	1066	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	3937	-3.75	0.56	12	0.12	-11710.00	78194.00	61400	20230728	-28.50	30050	20230103	46.09	61400	-28.50	20230728	30050	46.09	20230103	61400	-28.50	20230728	30050	46.09	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
105	20231212	090713	57	100.00	KOSPI	화학	N	N	N	N	N	42950	50	2	0.12	35193250	821	5.82	42850	42950	42750	55700	30050	42900	42866.32	17.43	41	265	43900	43400	43000	42500	42100	43200	42300	448	12800	5000	31740	50	1	8967670	3852	-3.67	0.55	12	0.01	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	0.99	N	108670	5000	448 억	1563085	N	N	5	N	N
106	20231211	160716	57	100.00	KOSPI	화학	N	N	N	N	N	42900	-50	5	-0.12	605341650	14106	38.92	42950	43500	42600	55800	30100	42950	42913.77	17.40	-4206	-1465	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3847	-3.66	0.55	12	0.16	-11710.00	78194.00	61400	20230728	-30.13	30050	20230103	42.76	61400	-30.13	20230728	30050	42.76	20230103	61400	-30.13	20230728	30050	42.76	20230103	1.03	N	108670	5000	448 억	1559932	N	N	5	N	N
107	20231211	150714	57	100.00	KOSPI	화학	N	N	N	N	N	43250	300	2	0.70	510288200	11907	32.85	42950	43350	42600	55800	30100	42950	42856.15	17.40	-4206	-824	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3879	-3.69	0.55	12	0.13	-11710.00	78194.00	61400	20230728	-29.56	30050	20230103	43.93	61400	-29.56	20230728	30050	43.93	20230103	61400	-29.56	20230728	30050	43.93	20230103	1.03	N	108670	5000	448 억	1559932	N	N	0	N	N
108	20231211	140713	57	100.00	KOSPI	화학	N	N	N	N	N	42700	-250	5	-0.58	308018650	7201	19.87	42950	43100	42600	55800	30100	42950	42774.43	17.40	-4206	-1128	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3829	-3.65	0.55	12	0.08	-11710.00	78194.00	61400	20230728	-30.46	30050	20230103	42.10	61400	-30.46	20230728	30050	42.10	20230103	61400	-30.46	20230728	30050	42.10	20230103	1.03	N	108670	5000	448 억	1559932	N	N	0	N	N
109	20231211	130714	57	100.00	KOSPI	화학	N	N	N	N	N	42750	-200	5	-0.47	236804500	5534	15.27	42950	43100	42600	55800	30100	42950	42790.84	17.40	-4206	-575	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3834	-3.65	0.55	12	0.06	-11710.00	78194.00	61400	20230728	-30.37	30050	20230103	42.26	61400	-30.37	20230728	30050	42.26	20230103	61400	-30.37	20230728	30050	42.26	20230103	1.03	N	108670	5000	448 억	1559932	N	N	0	N	N
110	20231211	120713	57	100.00	KOSPI	화학	N	N	N	N	N	42700	-250	5	-0.58	194478300	4544	12.54	42950	43100	42600	55800	30100	42950	42798.92	17.40	-4206	-607	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3829	-3.65	0.55	12	0.05	-11710.00	78194.00	61400	20230728	-30.46	30050	20230103	42.10	61400	-30.46	20230728	30050	42.10	20230103	61400	-30.46	20230728	30050	42.10	20230103	1.03	N	108670	5000	448 억	1559932	N	N	0	N	N
111	20231211	110711	57	100.00	KOSPI	화학	N	N	N	N	N	42750	-200	5	-0.47	125049250	2916	8.04	42950	43100	42700	55800	30100	42950	42883.83	17.40	-4206	-731	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3834	-3.65	0.55	12	0.03	-11710.00	78194.00	61400	20230728	-30.37	30050	20230103	42.26	61400	-30.37	20230728	30050	42.26	20230103	61400	-30.37	20230728	30050	42.26	20230103	1.03	N	108670	5000	448 억	1559932	N	N	0	N	N
112	20231211	100709	57	100.00	KOSPI	화학	N	N	N	N	N	42900	-50	5	-0.12	90797300	2115	5.83	42950	43100	42750	55800	30100	42950	42930.17	17.40	-4206	-829	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3847	-3.66	0.55	12	0.02	-11710.00	78194.00	61400	20230728	-30.13	30050	20230103	42.76	61400	-30.13	20230728	30050	42.76	20230103	61400	-30.13	20230728	30050	42.76	20230103	1.03	N	108670	5000	448 억	1559932	N	N	0	N	N
113	20231211	090709	57	100.00	KOSPI	화학	N	N	N	N	N	42950	0	3	0.00	6869150	160	0.44	42950	43000	42850	55800	30100	42950	42932.19	17.40	-4206	-7	44783	43866	43233	42316	41683	43550	42000	448	12850	5000	31780	50	1	8967670	3852	-3.67	0.55	12	0.00	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	1.03	N	108670	5000	448 억	1559932	N	N	0	N	N
114	20231208	160701	57	100.00	KOSPI	화학	N	N	N	N	N	42950	-900	5	-2.05	1552364050	36056	188.41	43650	44150	42600	57000	30700	43850	43054.26	17.40	0	5685	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3852	-3.67	0.55	12	0.40	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
115	20231208	150706	57	100.00	KOSPI	화학	N	N	N	N	N	42950	-900	5	-2.05	1492871250	34672	181.18	43650	44150	42600	57000	30700	43850	43056.97	17.40	0	5569	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3852	-3.67	0.55	12	0.39	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
116	20231208	140704	57	100.00	KOSPI	화학	N	N	N	N	N	42800	-1050	5	-2.39	1242423400	28832	150.66	43650	44150	42600	57000	30700	43850	43091.82	17.40	0	4352	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3838	-3.65	0.55	12	0.32	-11710.00	78194.00	61400	20230728	-30.29	30050	20230103	42.43	61400	-30.29	20230728	30050	42.43	20230103	61400	-30.29	20230728	30050	42.43	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
117	20231208	130704	57	100.00	KOSPI	화학	N	N	N	N	N	42700	-1150	5	-2.62	1079778950	25028	130.78	43650	44150	42650	57000	30700	43850	43142.84	17.40	0	2882	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3829	-3.65	0.55	12	0.28	-11710.00	78194.00	61400	20230728	-30.46	30050	20230103	42.10	61400	-30.46	20230728	30050	42.10	20230103	61400	-30.46	20230728	30050	42.10	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
118	20231208	120700	57	100.00	KOSPI	화학	N	N	N	N	N	42950	-900	5	-2.05	959263050	22212	116.07	43650	44150	42700	57000	30700	43850	43186.70	17.40	0	2059	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3852	-3.67	0.55	12	0.25	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
119	20231208	110658	57	100.00	KOSPI	화학	N	N	N	N	N	42850	-1000	5	-2.28	716308050	16534	86.40	43650	44150	42800	57000	30700	43850	43323.34	17.40	0	1420	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3843	-3.66	0.55	12	0.18	-11710.00	78194.00	61400	20230728	-30.21	30050	20230103	42.60	61400	-30.21	20230728	30050	42.60	20230103	61400	-30.21	20230728	30050	42.60	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
120	20231208	100707	57	100.00	KOSPI	화학	N	N	N	N	N	43600	-250	5	-0.57	203832800	4663	24.37	43650	44150	43500	57000	30700	43850	43712.80	17.40	0	294	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3910	-3.72	0.56	12	0.05	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
121	20231208	090658	57	100.00	KOSPI	화학	N	N	N	N	N	44100	250	2	0.57	15763400	361	1.89	43650	44150	43650	57000	30700	43850	43665.93	17.40	0	94	44783	44316	43833	43366	42883	44075	43125	448	13150	5000	32440	50	1	8967670	3955	-3.77	0.56	12	0.00	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	1.04	N	108670	5000	448 억	1559932	N	N	228	N	N
122	20231207	160700	57	100.00	KOSPI	화학	N	N	N	N	N	43850	-200	5	-0.45	830370000	19007	101.67	44250	44300	43350	57200	30850	44050	43687.58	17.34	0	4262	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3932	-3.74	0.56	12	0.21	-11710.00	78194.00	61400	20230728	-28.58	30050	20230103	45.92	61400	-28.58	20230728	30050	45.92	20230103	61400	-28.58	20230728	30050	45.92	20230103	1.01	N	108670	5000	448 억	1554982	N	N	228	N	N
123	20231207	150701	57	100.00	KOSPI	화학	N	N	N	N	N	43750	-300	5	-0.68	810288750	18549	99.22	44250	44300	43350	57200	30850	44050	43683.69	17.34	0	4295	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3923	-3.74	0.56	12	0.21	-11710.00	78194.00	61400	20230728	-28.75	30050	20230103	45.59	61400	-28.75	20230728	30050	45.59	20230103	61400	-28.75	20230728	30050	45.59	20230103	1.01	N	108670	5000	448 억	1554982	N	N	35	N	N
124	20231207	140658	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-100	5	-0.23	722465000	16541	88.48	44250	44300	43350	57200	30850	44050	43677.23	17.34	0	3557	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3941	-3.75	0.56	12	0.18	-11710.00	78194.00	61400	20230728	-28.42	30050	20230103	46.26	61400	-28.42	20230728	30050	46.26	20230103	61400	-28.42	20230728	30050	46.26	20230103	1.01	N	108670	5000	448 억	1554982	N	N	35	N	N
125	20231207	130658	57	100.00	KOSPI	화학	N	N	N	N	N	44100	50	2	0.11	662587600	15185	81.22	44250	44250	43350	57200	30850	44050	43634.35	17.34	0	3513	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3955	-3.77	0.56	12	0.17	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	1.01	N	108670	5000	448 억	1554982	N	N	35	N	N
126	20231207	120659	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-350	5	-0.79	580476000	13316	71.23	44250	44250	43350	57200	30850	44050	43592.37	17.34	0	2845	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3919	-3.73	0.56	12	0.15	-11710.00	78194.00	61400	20230728	-28.83	30050	20230103	45.42	61400	-28.83	20230728	30050	45.42	20230103	61400	-28.83	20230728	30050	45.42	20230103	1.01	N	108670	5000	448 억	1554982	N	N	35	N	N
127	20231207	110655	57	100.00	KOSPI	화학	N	N	N	N	N	43800	-250	5	-0.57	524189550	12031	64.35	44250	44250	43350	57200	30850	44050	43569.91	17.34	0	1920	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3928	-3.74	0.56	12	0.13	-11710.00	78194.00	61400	20230728	-28.66	30050	20230103	45.76	61400	-28.66	20230728	30050	45.76	20230103	61400	-28.66	20230728	30050	45.76	20230103	1.01	N	108670	5000	448 억	1554982	N	N	35	N	N
128	20231207	100653	57	100.00	KOSPI	화학	N	N	N	N	N	43600	-450	5	-1.02	363645050	8352	44.68	44250	44250	43350	57200	30850	44050	43539.88	17.34	0	31	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3910	-3.72	0.56	12	0.09	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	1.01	N	108670	5000	448 억	1554982	N	N	35	N	N
129	20231207	090700	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-150	5	-0.34	2329000	53	0.28	44250	44250	43800	57200	30850	44050	43943.40	17.34	0	-7	45083	44566	44033	43516	42983	44575	43525	448	13150	5000	32590	50	1	8967670	3937	-3.75	0.56	12	0.00	-11710.00	78194.00	61400	20230728	-28.50	30050	20230103	46.09	61400	-28.50	20230728	30050	46.09	20230103	61400	-28.50	20230728	30050	46.09	20230103	1.01	N	108670	5000	448 억	1554982	N	N	35	N	N
130	20231206	160650	57	100.00	KOSPI	화학	N	N	N	N	N	44050	-250	5	-0.56	824763700	18695	80.11	44050	44550	43500	57500	31050	44300	44116.82	17.32	0	1546	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3950	-3.76	0.56	12	0.21	-11710.00	78194.00	61400	20230728	-28.26	30050	20230103	46.59	61400	-28.26	20230728	30050	46.59	20230103	61400	-28.26	20230728	30050	46.59	20230103	1.02	N	108670	5000	448 억	1553190	N	N	35	N	N
131	20231206	150700	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-150	5	-0.34	800251350	18139	77.73	44050	44550	43500	57500	31050	44300	44117.72	17.32	0	1935	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3959	-3.77	0.56	12	0.20	-11710.00	78194.00	61400	20230728	-28.09	30050	20230103	46.92	61400	-28.09	20230728	30050	46.92	20230103	61400	-28.09	20230728	30050	46.92	20230103	1.02	N	108670	5000	448 억	1553190	N	N	2	N	N
132	20231206	140659	57	100.00	KOSPI	화학	N	N	N	N	N	44250	-50	5	-0.11	732113700	16596	71.11	44050	44550	43500	57500	31050	44300	44113.86	17.32	0	2338	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3968	-3.78	0.57	12	0.19	-11710.00	78194.00	61400	20230728	-27.93	30050	20230103	47.25	61400	-27.93	20230728	30050	47.25	20230103	61400	-27.93	20230728	30050	47.25	20230103	1.02	N	108670	5000	448 억	1553190	N	N	2	N	N
133	20231206	130651	57	100.00	KOSPI	화학	N	N	N	N	N	44300	0	3	0.00	655235200	14862	63.68	44050	44550	43500	57500	31050	44300	44087.96	17.32	0	2091	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3973	-3.78	0.57	12	0.17	-11710.00	78194.00	61400	20230728	-27.85	30050	20230103	47.42	61400	-27.85	20230728	30050	47.42	20230103	61400	-27.85	20230728	30050	47.42	20230103	1.02	N	108670	5000	448 억	1553190	N	N	2	N	N
134	20231206	120648	57	100.00	KOSPI	화학	N	N	N	N	N	44400	100	2	0.23	487347900	11086	47.50	44050	44500	43500	57500	31050	44300	43960.66	17.32	0	1708	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3982	-3.79	0.57	12	0.12	-11710.00	78194.00	61400	20230728	-27.69	30050	20230103	47.75	61400	-27.69	20230728	30050	47.75	20230103	61400	-27.69	20230728	30050	47.75	20230103	1.02	N	108670	5000	448 억	1553190	N	N	2	N	N
135	20231206	110701	57	100.00	KOSPI	화학	N	N	N	N	N	44000	-300	5	-0.68	408803950	9315	39.92	44050	44400	43500	57500	31050	44300	43886.63	17.32	0	514	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3946	-3.76	0.56	12	0.10	-11710.00	78194.00	61400	20230728	-28.34	30050	20230103	46.42	61400	-28.34	20230728	30050	46.42	20230103	61400	-28.34	20230728	30050	46.42	20230103	1.02	N	108670	5000	448 억	1553190	N	N	2	N	N
136	20231206	100652	57	100.00	KOSPI	화학	N	N	N	N	N	43550	-750	5	-1.69	278815200	6365	27.27	44050	44400	43500	57500	31050	44300	43804.43	17.32	0	-553	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3905	-3.72	0.56	12	0.07	-11710.00	78194.00	61400	20230728	-29.07	30050	20230103	44.93	61400	-29.07	20230728	30050	44.93	20230103	61400	-29.07	20230728	30050	44.93	20230103	1.02	N	108670	5000	448 억	1553190	N	N	2	N	N
137	20231206	090654	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-100	5	-0.23	19649100	445	1.91	44050	44400	44050	57500	31050	44300	44155.28	17.32	0	180	45266	44782	44066	43582	42866	45025	43825	448	13200	5000	32780	50	1	8967670	3964	-3.77	0.57	12	0.00	-11710.00	78194.00	61400	20230728	-28.01	30050	20230103	47.09	61400	-28.01	20230728	30050	47.09	20230103	61400	-28.01	20230728	30050	47.09	20230103	1.02	N	108670	5000	448 억	1553190	N	N	2	N	N
138	20231205	160658	57	100.00	KOSPI	화학	N	N	N	N	N	44300	600	2	1.37	1020061100	23127	68.20	43700	44550	43350	56800	30600	43700	44106.93	17.22	0	6357	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3973	-3.78	0.57	12	0.26	-11710.00	78194.00	61400	20230728	-27.85	30050	20230103	47.42	61400	-27.85	20230728	30050	47.42	20230103	61400	-27.85	20230728	30050	47.42	20230103	1.01	N	108670	5000	448 억	1543949	N	N	2	N	N
139	20231205	150654	57	100.00	KOSPI	화학	N	N	N	N	N	44350	650	2	1.49	942216600	21372	63.02	43700	44550	43350	56800	30600	43700	44086.51	17.22	0	6032	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3977	-3.79	0.57	12	0.24	-11710.00	78194.00	61400	20230728	-27.77	30050	20230103	47.59	61400	-27.77	20230728	30050	47.59	20230103	61400	-27.77	20230728	30050	47.59	20230103	1.01	N	108670	5000	448 억	1543949	N	N	9	N	N
140	20231205	140655	57	100.00	KOSPI	화학	N	N	N	N	N	44450	750	2	1.72	817687200	18568	54.75	43700	44500	43350	56800	30600	43700	44037.46	17.22	0	5776	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3986	-3.80	0.57	12	0.21	-11710.00	78194.00	61400	20230728	-27.61	30050	20230103	47.92	61400	-27.61	20230728	30050	47.92	20230103	61400	-27.61	20230728	30050	47.92	20230103	1.01	N	108670	5000	448 억	1543949	N	N	9	N	N
141	20231205	130653	57	100.00	KOSPI	화학	N	N	N	N	N	44450	750	2	1.72	720125250	16372	48.28	43700	44500	43350	56800	30600	43700	43985.19	17.22	0	4761	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3986	-3.80	0.57	12	0.18	-11710.00	78194.00	61400	20230728	-27.61	30050	20230103	47.92	61400	-27.61	20230728	30050	47.92	20230103	61400	-27.61	20230728	30050	47.92	20230103	1.01	N	108670	5000	448 억	1543949	N	N	9	N	N
142	20231205	120648	57	100.00	KOSPI	화학	N	N	N	N	N	44200	500	2	1.14	611164700	13913	41.03	43700	44500	43350	56800	30600	43700	43927.62	17.22	0	3447	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3964	-3.77	0.57	12	0.16	-11710.00	78194.00	61400	20230728	-28.01	30050	20230103	47.09	61400	-28.01	20230728	30050	47.09	20230103	61400	-28.01	20230728	30050	47.09	20230103	1.01	N	108670	5000	448 억	1543949	N	N	9	N	N
143	20231205	110648	57	100.00	KOSPI	화학	N	N	N	N	N	44100	400	2	0.92	455811600	10408	30.69	43700	44350	43350	56800	30600	43700	43794.36	17.22	0	1025	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3955	-3.77	0.56	12	0.12	-11710.00	78194.00	61400	20230728	-28.18	30050	20230103	46.76	61400	-28.18	20230728	30050	46.76	20230103	61400	-28.18	20230728	30050	46.76	20230103	1.01	N	108670	5000	448 억	1543949	N	N	9	N	N
144	20231205	100651	57	100.00	KOSPI	화학	N	N	N	N	N	43500	-200	5	-0.46	173478300	3990	11.77	43700	43900	43350	56800	30600	43700	43478.22	17.22	0	-557	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3901	-3.71	0.56	12	0.04	-11710.00	78194.00	61400	20230728	-29.15	30050	20230103	44.76	61400	-29.15	20230728	30050	44.76	20230103	61400	-29.15	20230728	30050	44.76	20230103	1.01	N	108670	5000	448 억	1543949	N	N	9	N	N
145	20231205	090650	57	100.00	KOSPI	화학	N	N	N	N	N	43400	-300	5	-0.69	38223650	879	2.59	43700	43700	43400	56800	30600	43700	43485.14	17.22	0	-241	45333	44516	44083	43266	42833	44300	43050	448	13100	5000	32330	50	1	8967670	3892	-3.71	0.56	12	0.01	-11710.00	78194.00	61400	20230728	-29.32	30050	20230103	44.43	61400	-29.32	20230728	30050	44.43	20230103	61400	-29.32	20230728	30050	44.43	20230103	1.01	N	108670	5000	448 억	1543949	N	N	9	N	N
146	20231204	160646	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-1050	5	-2.35	1491995350	33852	167.89	44600	44900	43650	58100	31350	44750	44074.08	17.13	0	7782	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	3919	-3.73	0.56	12	0.38	-11710.00	78194.00	61400	20230728	-28.83	30050	20230103	45.42	61400	-28.83	20230728	30050	45.42	20230103	61400	-28.83	20230728	30050	45.42	20230103	1.01	N	108670	5000	448 억	1535851	N	N	9	N	N
147	20231204	150650	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-1050	5	-2.35	1453914350	32981	163.57	44600	44900	43650	58100	31350	44750	44083.39	17.13	0	7790	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	3919	-3.73	0.56	12	0.37	-11710.00	78194.00	61400	20230728	-28.83	30050	20230103	45.42	61400	-28.83	20230728	30050	45.42	20230103	61400	-28.83	20230728	30050	45.42	20230103	1.01	N	108670	5000	448 억	1535851	N	N	96	N	N
148	20231204	140645	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-1050	5	-2.35	1254744000	28430	141.00	44600	44900	43650	58100	31350	44750	44134.51	17.13	0	6975	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	3919	-3.73	0.56	12	0.32	-11710.00	78194.00	61400	20230728	-28.83	30050	20230103	45.42	61400	-28.83	20230728	30050	45.42	20230103	61400	-28.83	20230728	30050	45.42	20230103	1.01	N	108670	5000	448 억	1535851	N	N	96	N	N
149	20231204	130644	57	100.00	KOSPI	화학	N	N	N	N	N	43850	-900	5	-2.01	990091950	22388	111.04	44600	44900	43850	58100	31350	44750	44224.23	17.13	0	6036	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	3932	-3.74	0.56	12	0.25	-11710.00	78194.00	61400	20230728	-28.58	30050	20230103	45.92	61400	-28.58	20230728	30050	45.92	20230103	61400	-28.58	20230728	30050	45.92	20230103	1.01	N	108670	5000	448 억	1535851	N	N	96	N	N
150	20231204	120644	57	100.00	KOSPI	화학	N	N	N	N	N	44300	-450	5	-1.01	704529050	15900	78.86	44600	44900	44000	58100	31350	44750	44310.00	17.13	0	3273	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	3973	-3.78	0.57	12	0.18	-11710.00	78194.00	61400	20230728	-27.85	30050	20230103	47.42	61400	-27.85	20230728	30050	47.42	20230103	61400	-27.85	20230728	30050	47.42	20230103	1.01	N	108670	5000	448 억	1535851	N	N	96	N	N
151	20231204	110647	57	100.00	KOSPI	화학	N	N	N	N	N	44450	-300	5	-0.67	371180950	8354	41.43	44600	44900	44150	58100	31350	44750	44431.52	17.13	0	666	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	3986	-3.80	0.57	12	0.09	-11710.00	78194.00	61400	20230728	-27.61	30050	20230103	47.92	61400	-27.61	20230728	30050	47.92	20230103	61400	-27.61	20230728	30050	47.92	20230103	1.01	N	108670	5000	448 억	1535851	N	N	96	N	N
152	20231204	100646	57	100.00	KOSPI	화학	N	N	N	N	N	44450	-300	5	-0.67	238952500	5377	26.67	44600	44900	44150	58100	31350	44750	44439.74	17.13	0	-373	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	3986	-3.80	0.57	12	0.06	-11710.00	78194.00	61400	20230728	-27.61	30050	20230103	47.92	61400	-27.61	20230728	30050	47.92	20230103	61400	-27.61	20230728	30050	47.92	20230103	1.01	N	108670	5000	448 억	1535851	N	N	96	N	N
153	20231204	090645	57	100.00	KOSPI	화학	N	N	N	N	N	44600	-150	5	-0.34	43182100	972	4.82	44600	44750	44300	58100	31350	44750	44426.03	17.13	0	-364	45716	45232	44866	44382	44016	45175	44325	448	13350	5000	33110	50	1	8967670	4000	-3.81	0.57	12	0.01	-11710.00	78194.00	61400	20230728	-27.36	30050	20230103	48.42	61400	-27.36	20230728	30050	48.42	20230103	61400	-27.36	20230728	30050	48.42	20230103	1.01	N	108670	5000	448 억	1535851	N	N	96	N	N
154	20231201	160645	57	100.00	KOSPI	화학	N	N	N	N	N	44750	-250	5	-0.56	904331800	20095	125.12	44750	45350	44500	58500	31500	45000	45002.94	17.13	0	160	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4013	-3.82	0.57	12	0.22	-11710.00	78194.00	61400	20230728	-27.12	30050	20230103	48.92	61400	-27.12	20230728	30050	48.92	20230103	61400	-27.12	20230728	30050	48.92	20230103	1.01	N	108670	5000	448 억	1535759	N	N	96	N	N
155	20231201	150643	57	100.00	KOSPI	화학	N	N	N	N	N	44900	-100	5	-0.22	853611700	18961	118.06	44750	45350	44500	58500	31500	45000	45019.34	17.13	0	686	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4026	-3.83	0.57	12	0.21	-11710.00	78194.00	61400	20230728	-26.87	30050	20230103	49.42	61400	-26.87	20230728	30050	49.42	20230103	61400	-26.87	20230728	30050	49.42	20230103	1.01	N	108670	5000	448 억	1535759	N	N	742	N	N
156	20231201	140643	57	100.00	KOSPI	화학	N	N	N	N	N	45050	50	2	0.11	699084300	15521	96.64	44750	45350	44500	58500	31500	45000	45041.19	17.13	0	2336	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4040	-3.85	0.58	12	0.17	-11710.00	78194.00	61400	20230728	-26.63	30050	20230103	49.92	61400	-26.63	20230728	30050	49.92	20230103	61400	-26.63	20230728	30050	49.92	20230103	1.01	N	108670	5000	448 억	1535759	N	N	742	N	N
157	20231201	130643	57	100.00	KOSPI	화학	N	N	N	N	N	45100	100	2	0.22	632978600	14056	87.52	44750	45350	44500	58500	31500	45000	45032.63	17.13	0	2558	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4044	-3.85	0.58	12	0.16	-11710.00	78194.00	61400	20230728	-26.55	30050	20230103	50.08	61400	-26.55	20230728	30050	50.08	20230103	61400	-26.55	20230728	30050	50.08	20230103	1.01	N	108670	5000	448 억	1535759	N	N	742	N	N
158	20231201	120649	57	100.00	KOSPI	화학	N	N	N	N	N	45200	200	2	0.44	580544550	12892	80.27	44750	45350	44500	58500	31500	45000	45031.38	17.13	0	3381	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4053	-3.86	0.58	12	0.14	-11710.00	78194.00	61400	20230728	-26.38	30050	20230103	50.42	61400	-26.38	20230728	30050	50.42	20230103	61400	-26.38	20230728	30050	50.42	20230103	1.01	N	108670	5000	448 억	1535759	N	N	742	N	N
159	20231201	110645	57	100.00	KOSPI	화학	N	N	N	N	N	45300	300	2	0.67	503174550	11180	69.61	44750	45350	44500	58500	31500	45000	45006.67	17.13	0	3489	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4062	-3.87	0.58	12	0.12	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.01	N	108670	5000	448 억	1535759	N	N	742	N	N
160	20231201	100650	57	100.00	KOSPI	화학	N	N	N	N	N	45000	0	3	0.00	361652200	8049	50.12	44750	45300	44500	58500	31500	45000	44931.32	17.13	0	1481	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4035	-3.84	0.58	12	0.09	-11710.00	78194.00	61400	20230728	-26.71	30050	20230103	49.75	61400	-26.71	20230728	30050	49.75	20230103	61400	-26.71	20230728	30050	49.75	20230103	1.01	N	108670	5000	448 억	1535759	N	N	742	N	N
161	20231201	090643	57	100.00	KOSPI	화학	N	N	N	N	N	45000	0	3	0.00	43552250	967	6.02	44750	45250	44750	58500	31500	45000	45038.52	17.13	0	601	46266	45632	45266	44632	44266	45450	44450	448	13500	5000	33300	50	1	8967670	4035	-3.84	0.58	12	0.01	-11710.00	78194.00	61400	20230728	-26.71	30050	20230103	49.75	61400	-26.71	20230728	30050	49.75	20230103	61400	-26.71	20230728	30050	49.75	20230103	1.01	N	108670	5000	448 억	1535759	N	N	742	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History