KissMeData/161000/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	160956	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
3	20231229	150943	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
4	20231229	140942	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
5	20231229	130943	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
6	20231229	120945	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
7	20231229	110901	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
8	20231229	100911	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
9	20231229	090910	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8818173480	573063	42.44	15750	15940	15090	20450	11030	15750	15389.06	2.30	-13702	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.18	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1117298	N	N	419	N	N
10	20231228	160901	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	8697135930	565145	41.86	15750	15940	15090	20450	11030	15750	15389.06	2.32	0	-23409	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	1.16	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1131000	N	N	419	N	N
11	20231228	150908	57	100.00	KOSPI	화학	N	N	N	N	N	15210	-540	5	-3.43	8161994700	530215	39.27	15750	15940	15090	20450	11030	15750	15393.48	2.32	0	-20921	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7399	12.31	1.01	12	1.09	1236.00	15082.00	27800	20230622	-45.29	7910	20230316	92.29	27800	-45.29	20230622	7910	92.29	20230316	27800	-45.29	20230622	7910	92.29	20230316	2.20	N	161000	500	243 억	1131000	N	N	15	N	N
12	20231228	140900	57	100.00	KOSPI	화학	N	N	N	N	N	15330	-420	5	-2.67	6190629430	400509	29.66	15750	15940	15320	20450	11030	15750	15456.62	2.32	0	-20275	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7458	12.40	1.02	12	0.82	1236.00	15082.00	27800	20230622	-44.86	7910	20230316	93.81	27800	-44.86	20230622	7910	93.81	20230316	27800	-44.86	20230622	7910	93.81	20230316	2.20	N	161000	500	243 억	1131000	N	N	15	N	N
13	20231228	130900	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-400	5	-2.54	5671837960	366733	27.16	15750	15940	15330	20450	11030	15750	15465.55	2.32	0	-15621	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7468	12.42	1.02	12	0.75	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.20	N	161000	500	243 억	1131000	N	N	15	N	N
14	20231228	120903	57	100.00	KOSPI	화학	N	N	N	N	N	15430	-320	5	-2.03	4788181900	309325	22.91	15750	15940	15330	20450	11030	15750	15479.11	2.32	0	-10313	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7506	12.48	1.02	12	0.64	1236.00	15082.00	27800	20230622	-44.50	7910	20230316	95.07	27800	-44.50	20230622	7910	95.07	20230316	27800	-44.50	20230622	7910	95.07	20230316	2.20	N	161000	500	243 억	1131000	N	N	15	N	N
15	20231228	110904	57	100.00	KOSPI	화학	N	N	N	N	N	15500	-250	5	-1.59	4025926390	259989	19.26	15750	15940	15330	20450	11030	15750	15484.59	2.32	0	-11084	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7541	12.54	1.03	12	0.53	1236.00	15082.00	27800	20230622	-44.24	7910	20230316	95.95	27800	-44.24	20230622	7910	95.95	20230316	27800	-44.24	20230622	7910	95.95	20230316	2.20	N	161000	500	243 억	1131000	N	N	15	N	N
16	20231228	100900	57	100.00	KOSPI	화학	N	N	N	N	N	15470	-280	5	-1.78	3153158490	203785	15.09	15750	15940	15330	20450	11030	15750	15472.43	2.32	0	-8268	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7526	12.52	1.03	12	0.42	1236.00	15082.00	27800	20230622	-44.35	7910	20230316	95.58	27800	-44.35	20230622	7910	95.58	20230316	27800	-44.35	20230622	7910	95.58	20230316	2.20	N	161000	500	243 억	1131000	N	N	15	N	N
17	20231228	090906	57	100.00	KOSPI	화학	N	N	N	N	N	15510	-240	5	-1.52	656202700	41841	3.10	15750	15940	15490	20450	11030	15750	15682.62	2.32	0	-12026	17343	16546	15653	14856	13963	16945	15255	243	4700	500	9760	10	1	48648709	7545	12.55	1.03	12	0.09	1236.00	15082.00	27800	20230622	-44.21	7910	20230316	96.08	27800	-44.21	20230622	7910	96.08	20230316	27800	-44.21	20230622	7910	96.08	20230316	2.20	N	161000	500	243 억	1131000	N	N	15	N	N
18	20231227	160853	57	100.00	KOSPI	화학	N	N	N	N	N	15750	370	2	2.41	21044175880	1343955	123.57	14760	16450	14760	19990	10770	15380	15658.44	2.25	-3762	129724	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7662	12.74	1.04	12	2.76	1236.00	15082.00	27800	20230622	-43.35	7910	20230316	99.12	27800	-43.35	20230622	7910	99.12	20230316	27800	-43.35	20230622	7910	99.12	20230316	2.15	N	161000	500	243 억	1094694	N	N	15	N	N
19	20231227	150905	57	100.00	KOSPI	화학	N	N	N	N	N	15880	500	2	3.25	20247920290	1293426	118.92	14760	16450	14760	19990	10770	15380	15654.54	2.25	-3762	128181	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7725	12.85	1.05	12	2.66	1236.00	15082.00	27800	20230622	-42.88	7910	20230316	100.76	27800	-42.88	20230622	7910	100.76	20230316	27800	-42.88	20230622	7910	100.76	20230316	2.15	N	161000	500	243 억	1094694	N	N	98	N	N
20	20231227	140901	57	100.00	KOSPI	화학	N	N	N	N	N	15990	610	2	3.97	19050996830	1218114	112.00	14760	16450	14760	19990	10770	15380	15639.81	2.25	-3762	120265	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7779	12.94	1.06	12	2.50	1236.00	15082.00	27800	20230622	-42.48	7910	20230316	102.15	27800	-42.48	20230622	7910	102.15	20230316	27800	-42.48	20230622	7910	102.15	20230316	2.15	N	161000	500	243 억	1094694	N	N	98	N	N
21	20231227	130853	57	100.00	KOSPI	화학	N	N	N	N	N	16030	650	2	4.23	17006256670	1089957	100.22	14760	16450	14760	19990	10770	15380	15602.74	2.25	-3762	94730	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7798	12.97	1.06	12	2.24	1236.00	15082.00	27800	20230622	-42.34	7910	20230316	102.65	27800	-42.34	20230622	7910	102.65	20230316	27800	-42.34	20230622	7910	102.65	20230316	2.15	N	161000	500	243 억	1094694	N	N	98	N	N
22	20231227	120855	57	100.00	KOSPI	화학	N	N	N	N	N	15790	410	2	2.67	10460324170	684431	62.93	14760	15820	14760	19990	10770	15380	15283.20	2.25	-3762	67224	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7682	12.78	1.05	12	1.41	1236.00	15082.00	27800	20230622	-43.20	7910	20230316	99.62	27800	-43.20	20230622	7910	99.62	20230316	27800	-43.20	20230622	7910	99.62	20230316	2.15	N	161000	500	243 억	1094694	N	N	98	N	N
23	20231227	110902	57	100.00	KOSPI	화학	N	N	N	N	N	15440	60	2	0.39	7657727300	505394	46.47	14760	15490	14760	19990	10770	15380	15151.87	2.25	-3762	66560	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7511	12.49	1.02	12	1.04	1236.00	15082.00	27800	20230622	-44.46	7910	20230316	95.20	27800	-44.46	20230622	7910	95.20	20230316	27800	-44.46	20230622	7910	95.20	20230316	2.15	N	161000	500	243 억	1094694	N	N	98	N	N
24	20231227	100901	57	100.00	KOSPI	화학	N	N	N	N	N	15220	-160	5	-1.04	5811241800	385256	35.42	14760	15490	14760	19990	10770	15380	15083.90	2.25	-3762	67754	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7404	12.31	1.01	12	0.79	1236.00	15082.00	27800	20230622	-45.25	7910	20230316	92.41	27800	-45.25	20230622	7910	92.41	20230316	27800	-45.25	20230622	7910	92.41	20230316	2.15	N	161000	500	243 억	1094694	N	N	98	N	N
25	20231227	090903	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-30	5	-0.20	1955822840	129808	11.94	14760	15450	14760	19990	10770	15380	15066.39	2.25	-3762	30983	16786	16082	15576	14872	14366	15830	14620	243	4610	500	9530	10	1	48648709	7468	12.42	1.02	12	0.27	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.15	N	161000	500	243 억	1094694	N	N	98	N	N
26	20231226	160903	57	100.00	KOSPI	화학	N	N	N	N	N	15380	-830	5	-5.12	16816891380	1080738	58.54	16000	16280	15070	21050	11350	16210	15560.39	2.29	0	23780	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7482	12.44	1.02	12	2.22	1236.00	15082.00	27800	20230622	-44.68	7910	20230316	94.44	27800	-44.68	20230622	7910	94.44	20230316	27800	-44.68	20230622	7910	94.44	20230316	2.13	N	161000	500	243 억	1116228	N	N	98	N	N
27	20231226	150901	57	100.00	KOSPI	화학	N	N	N	N	N	15440	-770	5	-4.75	15741007600	1010882	54.76	16000	16280	15070	21050	11350	16210	15571.01	2.29	0	20077	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7511	12.49	1.02	12	2.08	1236.00	15082.00	27800	20230622	-44.46	7910	20230316	95.20	27800	-44.46	20230622	7910	95.20	20230316	27800	-44.46	20230622	7910	95.20	20230316	2.13	N	161000	500	243 억	1116228	N	N	0	N	N
28	20231226	140902	57	100.00	KOSPI	화학	N	N	N	N	N	15750	-460	5	-2.84	13815640600	887195	48.06	16000	16280	15070	21050	11350	16210	15571.64	2.29	0	34880	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7662	12.74	1.04	12	1.82	1236.00	15082.00	27800	20230622	-43.35	7910	20230316	99.12	27800	-43.35	20230622	7910	99.12	20230316	27800	-43.35	20230622	7910	99.12	20230316	2.13	N	161000	500	243 억	1116228	N	N	0	N	N
29	20231226	130901	57	100.00	KOSPI	화학	N	N	N	N	N	15590	-620	5	-3.82	12595040170	809266	43.83	16000	16280	15070	21050	11350	16210	15562.84	2.29	0	31480	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7584	12.61	1.03	12	1.66	1236.00	15082.00	27800	20230622	-43.92	7910	20230316	97.09	27800	-43.92	20230622	7910	97.09	20230316	27800	-43.92	20230622	7910	97.09	20230316	2.13	N	161000	500	243 억	1116228	N	N	0	N	N
30	20231226	120901	57	100.00	KOSPI	화학	N	N	N	N	N	15470	-740	5	-4.57	11423185170	733906	39.75	16000	16280	15070	21050	11350	16210	15564.15	2.29	0	41900	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7526	12.52	1.03	12	1.51	1236.00	15082.00	27800	20230622	-44.35	7910	20230316	95.58	27800	-44.35	20230622	7910	95.58	20230316	27800	-44.35	20230622	7910	95.58	20230316	2.13	N	161000	500	243 억	1116228	N	N	0	N	N
31	20231226	110904	57	100.00	KOSPI	화학	N	N	N	N	N	15390	-820	5	-5.06	10676325320	685366	37.12	16000	16280	15070	21050	11350	16210	15576.75	2.29	0	38411	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7487	12.45	1.02	12	1.41	1236.00	15082.00	27800	20230622	-44.64	7910	20230316	94.56	27800	-44.64	20230622	7910	94.56	20230316	27800	-44.64	20230622	7910	94.56	20230316	2.13	N	161000	500	243 억	1116228	N	N	0	N	N
32	20231226	100900	57	100.00	KOSPI	화학	N	N	N	N	N	15510	-700	5	-4.32	9030605710	578573	31.34	16000	16280	15070	21050	11350	16210	15607.50	2.29	0	43105	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7545	12.55	1.03	12	1.19	1236.00	15082.00	27800	20230622	-44.21	7910	20230316	96.08	27800	-44.21	20230622	7910	96.08	20230316	27800	-44.21	20230622	7910	96.08	20230316	2.13	N	161000	500	243 억	1116228	N	N	0	N	N
33	20231226	090902	57	100.00	KOSPI	화학	N	N	N	N	N	16050	-160	5	-0.99	1739590530	108662	5.89	16000	16280	15730	21050	11350	16210	16007.57	2.29	0	5207	17323	16766	16083	15526	14843	17045	15805	243	4840	500	10050	10	1	48648709	7808	12.99	1.06	12	0.22	1236.00	15082.00	27800	20230622	-42.27	7910	20230316	102.91	27800	-42.27	20230622	7910	102.91	20230316	27800	-42.27	20230622	7910	102.91	20230316	2.13	N	161000	500	243 억	1116228	N	N	0	N	N
34	20231222	160848	57	100.00	KOSPI	화학	N	N	N	N	N	16210	460	2	2.92	29659806540	1836827	106.89	15650	16640	15400	20450	11030	15750	16147.26	2.51	0	-7553	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7886	13.11	1.07	12	3.78	1236.00	15082.00	27800	20230622	-41.69	7910	20230316	104.93	27800	-41.69	20230622	7910	104.93	20230316	27800	-41.69	20230622	7910	104.93	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
35	20231222	150847	57	100.00	KOSPI	화학	N	N	N	N	N	16250	500	2	3.17	28301609820	1753156	102.02	15650	16640	15400	20450	11030	15750	16143.24	2.51	0	5860	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7905	13.15	1.08	12	3.60	1236.00	15082.00	27800	20230622	-41.55	7910	20230316	105.44	27800	-41.55	20230622	7910	105.44	20230316	27800	-41.55	20230622	7910	105.44	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
36	20231222	140843	57	100.00	KOSPI	화학	N	N	N	N	N	16100	350	2	2.22	25893651310	1604326	93.36	15650	16640	15400	20450	11030	15750	16139.90	2.51	0	-747	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7832	13.03	1.07	12	3.30	1236.00	15082.00	27800	20230622	-42.09	7910	20230316	103.54	27800	-42.09	20230622	7910	103.54	20230316	27800	-42.09	20230622	7910	103.54	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
37	20231222	130846	57	100.00	KOSPI	화학	N	N	N	N	N	16180	430	2	2.73	24407791190	1512514	88.02	15650	16640	15400	20450	11030	15750	16137.24	2.51	0	-2910	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7871	13.09	1.07	12	3.11	1236.00	15082.00	27800	20230622	-41.80	7910	20230316	104.55	27800	-41.80	20230622	7910	104.55	20230316	27800	-41.80	20230622	7910	104.55	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
38	20231222	120844	57	100.00	KOSPI	화학	N	N	N	N	N	16160	410	2	2.60	22559499730	1398514	81.38	15650	16640	15400	20450	11030	15750	16131.06	2.51	0	-28896	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7862	13.07	1.07	12	2.87	1236.00	15082.00	27800	20230622	-41.87	7910	20230316	104.30	27800	-41.87	20230622	7910	104.30	20230316	27800	-41.87	20230622	7910	104.30	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
39	20231222	110843	57	100.00	KOSPI	화학	N	N	N	N	N	15950	200	2	1.27	21021993570	1302847	75.82	15650	16640	15400	20450	11030	15750	16135.43	2.51	0	-43545	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7759	12.90	1.06	12	2.68	1236.00	15082.00	27800	20230622	-42.63	7910	20230316	101.64	27800	-42.63	20230622	7910	101.64	20230316	27800	-42.63	20230622	7910	101.64	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
40	20231222	100840	57	100.00	KOSPI	화학	N	N	N	N	N	16180	430	2	2.73	18149595250	1124688	65.45	15650	16640	15400	20450	11030	15750	16137.46	2.51	0	-49604	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7871	13.09	1.07	12	2.31	1236.00	15082.00	27800	20230622	-41.80	7910	20230316	104.55	27800	-41.80	20230622	7910	104.55	20230316	27800	-41.80	20230622	7910	104.55	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
41	20231222	090845	57	100.00	KOSPI	화학	N	N	N	N	N	15620	-130	5	-0.83	1908489270	122872	7.15	15650	15700	15400	20450	11030	15750	15532.30	2.51	0	-25009	16363	16056	15653	15346	14943	16210	15500	243	4700	500	9760	10	1	48648709	7599	12.64	1.04	12	0.25	1236.00	15082.00	27800	20230622	-43.81	7910	20230316	97.47	27800	-43.81	20230622	7910	97.47	20230316	27800	-43.81	20230622	7910	97.47	20230316	2.07	N	161000	500	243 억	1223489	N	N	24	N	N
42	20231221	160839	57	100.00	KOSPI	화학	N	N	N	N	N	15750	-110	5	-0.69	26569264200	1699153	47.44	15650	15960	15250	20600	11110	15860	15636.10	2.94	-3616	-84475	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7662	12.74	1.04	12	3.49	1236.00	15082.00	27800	20230622	-43.35	7910	20230316	99.12	27800	-43.35	20230622	7910	99.12	20230316	27800	-43.35	20230622	7910	99.12	20230316	2.08	N	161000	500	243 억	1429110	N	N	24	N	N
43	20231221	150840	57	100.00	KOSPI	화학	N	N	N	N	N	15700	-160	5	-1.01	25860009340	1654076	46.18	15650	15960	15250	20600	11110	15860	15633.44	2.94	-3616	-77000	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7638	12.70	1.04	12	3.40	1236.00	15082.00	27800	20230622	-43.53	7910	20230316	98.48	27800	-43.53	20230622	7910	98.48	20230316	27800	-43.53	20230622	7910	98.48	20230316	2.08	N	161000	500	243 억	1429110	N	N	471	N	N
44	20231221	140839	57	100.00	KOSPI	화학	N	N	N	N	N	15830	-30	5	-0.19	23220847720	1486621	41.51	15650	15960	15250	20600	11110	15860	15619.09	2.94	-3616	-38072	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7701	12.81	1.05	12	3.06	1236.00	15082.00	27800	20230622	-43.06	7910	20230316	100.13	27800	-43.06	20230622	7910	100.13	20230316	27800	-43.06	20230622	7910	100.13	20230316	2.08	N	161000	500	243 억	1429110	N	N	471	N	N
45	20231221	130837	57	100.00	KOSPI	화학	N	N	N	N	N	15780	-80	5	-0.50	20112607430	1290665	36.03	15650	15930	15250	20600	11110	15860	15582.08	2.94	-3616	6304	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7677	12.77	1.05	12	2.65	1236.00	15082.00	27800	20230622	-43.24	7910	20230316	99.49	27800	-43.24	20230622	7910	99.49	20230316	27800	-43.24	20230622	7910	99.49	20230316	2.08	N	161000	500	243 억	1429110	N	N	471	N	N
46	20231221	120843	57	100.00	KOSPI	화학	N	N	N	N	N	15750	-110	5	-0.69	18292457900	1175235	32.81	15650	15930	15250	20600	11110	15860	15563.69	2.94	-3616	36377	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7662	12.74	1.04	12	2.42	1236.00	15082.00	27800	20230622	-43.35	7910	20230316	99.12	27800	-43.35	20230622	7910	99.12	20230316	27800	-43.35	20230622	7910	99.12	20230316	2.08	N	161000	500	243 억	1429110	N	N	471	N	N
47	20231221	110842	57	100.00	KOSPI	화학	N	N	N	N	N	15530	-330	5	-2.08	14441099730	928899	25.93	15650	15930	15250	20600	11110	15860	15544.80	2.94	-3616	81025	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7555	12.56	1.03	12	1.91	1236.00	15082.00	27800	20230622	-44.14	7910	20230316	96.33	27800	-44.14	20230622	7910	96.33	20230316	27800	-44.14	20230622	7910	96.33	20230316	2.08	N	161000	500	243 억	1429110	N	N	471	N	N
48	20231221	100839	57	100.00	KOSPI	화학	N	N	N	N	N	15410	-450	5	-2.84	11414391340	732471	20.45	15650	15930	15250	20600	11110	15860	15581.53	2.94	-3616	52201	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7497	12.47	1.02	12	1.51	1236.00	15082.00	27800	20230622	-44.57	7910	20230316	94.82	27800	-44.57	20230622	7910	94.82	20230316	27800	-44.57	20230622	7910	94.82	20230316	2.08	N	161000	500	243 억	1429110	N	N	471	N	N
49	20231221	090840	57	100.00	KOSPI	화학	N	N	N	N	N	15730	-130	5	-0.82	3342845110	212629	5.94	15650	15930	15550	20600	11110	15860	15718.21	2.94	-3616	-14437	17206	16532	15316	14642	13426	16870	14980	243	4740	500	9830	10	1	48648709	7652	12.73	1.04	12	0.44	1236.00	15082.00	27800	20230622	-43.42	7910	20230316	98.86	27800	-43.42	20230622	7910	98.86	20230316	27800	-43.42	20230622	7910	98.86	20230316	2.08	N	161000	500	243 억	1429110	N	N	471	N	N
50	20231220	160842	57	100.00	KOSPI	화학	N	N	N	N	N	15860	1710	2	12.08	54590015880	3549607	269.84	14300	15990	14100	18390	9910	14150	15378.97	2.87	0	187970	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	7716	12.83	1.05	12	7.30	1236.00	15082.00	27800	20230622	-42.95	7910	20230316	100.51	27800	-42.95	20230622	7910	100.51	20230316	27800	-42.95	20230622	7910	100.51	20230316	2.02	N	161000	500	243 억	1394944	N	N	471	N	N
51	20231220	150925	57	100.00	KOSPI	화학	N	N	N	N	N	15750	1600	2	11.31	52987033690	3448144	262.12	14300	15990	14100	18390	9910	14150	15366.83	2.87	0	189002	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	7662	12.74	1.04	12	7.09	1236.00	15082.00	27800	20230622	-43.35	7910	20230316	99.12	27800	-43.35	20230622	7910	99.12	20230316	27800	-43.35	20230622	7910	99.12	20230316	2.02	N	161000	500	243 억	1394944	N	N	167	N	N
52	20231220	140938	57	100.00	KOSPI	화학	N	N	N	N	N	15840	1690	2	11.94	45918584790	3000706	228.11	14300	15990	14100	18390	9910	14150	15302.60	2.87	0	153438	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	7706	12.82	1.05	12	6.17	1236.00	15082.00	27800	20230622	-43.02	7910	20230316	100.25	27800	-43.02	20230622	7910	100.25	20230316	27800	-43.02	20230622	7910	100.25	20230316	2.02	N	161000	500	243 억	1394944	N	N	167	N	N
53	20231220	130930	57	100.00	KOSPI	화학	N	N	N	N	N	15450	1300	2	9.19	35433397450	2335993	177.58	14300	15700	14100	18390	9910	14150	15168.46	2.87	0	160776	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	7516	12.50	1.02	12	4.80	1236.00	15082.00	27800	20230622	-44.42	7910	20230316	95.32	27800	-44.42	20230622	7910	95.32	20230316	27800	-44.42	20230622	7910	95.32	20230316	2.02	N	161000	500	243 억	1394944	N	N	167	N	N
54	20231220	120837	57	100.00	KOSPI	화학	N	N	N	N	N	15530	1380	2	9.75	31204764440	2062552	156.79	14300	15700	14100	18390	9910	14150	15129.21	2.87	0	110544	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	7555	12.56	1.03	12	4.24	1236.00	15082.00	27800	20230622	-44.14	7910	20230316	96.33	27800	-44.14	20230622	7910	96.33	20230316	27800	-44.14	20230622	7910	96.33	20230316	2.02	N	161000	500	243 억	1394944	N	N	167	N	N
55	20231220	110840	57	100.00	KOSPI	화학	N	N	N	N	N	15600	1450	2	10.25	24343752330	1620667	123.20	14300	15690	14100	18390	9910	14150	15020.83	2.87	0	58606	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	7589	12.62	1.03	12	3.33	1236.00	15082.00	27800	20230622	-43.88	7910	20230316	97.22	27800	-43.88	20230622	7910	97.22	20230316	27800	-43.88	20230622	7910	97.22	20230316	2.02	N	161000	500	243 억	1394944	N	N	167	N	N
56	20231220	100840	57	100.00	KOSPI	화학	N	N	N	N	N	14960	810	2	5.72	11877416130	806519	61.31	14300	15120	14100	18390	9910	14150	14726.77	2.87	0	67107	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	7278	12.10	0.99	12	1.66	1236.00	15082.00	27800	20230622	-46.19	7910	20230316	89.13	27800	-46.19	20230622	7910	89.13	20230316	27800	-46.19	20230622	7910	89.13	20230316	2.02	N	161000	500	243 억	1394944	N	N	167	N	N
57	20231220	090837	57	100.00	KOSPI	화학	N	N	N	N	N	14360	210	2	1.48	1492596330	104609	7.95	14300	14430	14100	18390	9910	14150	14268.35	2.87	0	-34200	14943	14546	13953	13556	12963	14745	13755	243	4240	500	8770	10	1	48648709	6986	11.62	0.95	12	0.22	1236.00	15082.00	27800	20230622	-48.35	7910	20230316	81.54	27800	-48.35	20230622	7910	81.54	20230316	27800	-48.35	20230622	7910	81.54	20230316	2.02	N	161000	500	243 억	1394944	N	N	167	N	N
58	20231219	160838	57	100.00	KOSPI	화학	N	N	N	N	N	14150	480	2	3.51	18332369110	1308388	142.52	13670	14350	13360	17770	9570	13670	14011.05	2.92	-4042	53920	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6884	11.45	0.94	12	2.69	1236.00	15082.00	27800	20230622	-49.10	7910	20230316	78.89	27800	-49.10	20230622	7910	78.89	20230316	27800	-49.10	20230622	7910	78.89	20230316	2.05	N	161000	500	243 억	1421377	N	N	167	N	N
59	20231219	150842	57	100.00	KOSPI	화학	N	N	N	N	N	14150	480	2	3.51	17603969230	1256702	136.89	13670	14350	13360	17770	9570	13670	14008.07	2.92	-4042	59372	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6884	11.45	0.94	12	2.58	1236.00	15082.00	27800	20230622	-49.10	7910	20230316	78.89	27800	-49.10	20230622	7910	78.89	20230316	27800	-49.10	20230622	7910	78.89	20230316	2.05	N	161000	500	243 억	1421377	N	N	32	N	N
60	20231219	140837	57	100.00	KOSPI	화학	N	N	N	N	N	14270	600	2	4.39	15120930790	1081861	117.85	13670	14350	13360	17770	9570	13670	13976.78	2.92	-4042	83481	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6942	11.55	0.95	12	2.22	1236.00	15082.00	27800	20230622	-48.67	7910	20230316	80.40	27800	-48.67	20230622	7910	80.40	20230316	27800	-48.67	20230622	7910	80.40	20230316	2.05	N	161000	500	243 억	1421377	N	N	32	N	N
61	20231219	130842	57	100.00	KOSPI	화학	N	N	N	N	N	14150	480	2	3.51	11208697280	807257	87.93	13670	14200	13360	17770	9570	13670	13884.92	2.92	-4042	77967	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6884	11.45	0.94	12	1.66	1236.00	15082.00	27800	20230622	-49.10	7910	20230316	78.89	27800	-49.10	20230622	7910	78.89	20230316	27800	-49.10	20230622	7910	78.89	20230316	2.05	N	161000	500	243 억	1421377	N	N	32	N	N
62	20231219	120845	57	100.00	KOSPI	화학	N	N	N	N	N	14100	430	2	3.15	8683140810	627968	68.40	13670	14120	13360	17770	9570	13670	13827.36	2.92	-4042	69122	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6859	11.41	0.93	12	1.29	1236.00	15082.00	27800	20230622	-49.28	7910	20230316	78.26	27800	-49.28	20230622	7910	78.26	20230316	27800	-49.28	20230622	7910	78.26	20230316	2.05	N	161000	500	243 억	1421377	N	N	32	N	N
63	20231219	110841	57	100.00	KOSPI	화학	N	N	N	N	N	13860	190	2	1.39	5445963260	396087	43.15	13670	13920	13360	17770	9570	13670	13749.41	2.92	-4042	40969	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6743	11.21	0.92	12	0.81	1236.00	15082.00	27800	20230622	-50.14	7910	20230316	75.22	27800	-50.14	20230622	7910	75.22	20230316	27800	-50.14	20230622	7910	75.22	20230316	2.05	N	161000	500	243 억	1421377	N	N	32	N	N
64	20231219	100839	57	100.00	KOSPI	화학	N	N	N	N	N	13870	200	2	1.46	3376176280	246694	26.87	13670	13870	13360	17770	9570	13670	13685.68	2.92	-4042	7241	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6748	11.22	0.92	12	0.51	1236.00	15082.00	27800	20230622	-50.11	7910	20230316	75.35	27800	-50.11	20230622	7910	75.35	20230316	27800	-50.11	20230622	7910	75.35	20230316	2.05	N	161000	500	243 억	1421377	N	N	32	N	N
65	20231219	090835	57	100.00	KOSPI	화학	N	N	N	N	N	13740	70	2	0.51	507814640	37085	4.04	13670	13790	13590	17770	9570	13670	13693.26	2.92	-4042	-8189	14430	14050	13550	13170	12670	14240	13360	243	4100	500	8470	10	1	48648709	6684	11.12	0.91	12	0.08	1236.00	15082.00	27800	20230622	-50.58	7910	20230316	73.70	27800	-50.58	20230622	7910	73.70	20230316	27800	-50.58	20230622	7910	73.70	20230316	2.05	N	161000	500	243 억	1421377	N	N	32	N	N
66	20231218	160834	57	100.00	KOSPI	화학	N	N	N	N	N	13670	450	2	3.40	12345700690	908026	135.88	13350	13930	13050	17180	9260	13220	13596.15	3.01	0	41524	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6650	11.06	0.91	12	1.87	1236.00	15082.00	27800	20230622	-50.83	7910	20230316	72.82	27800	-50.83	20230622	7910	72.82	20230316	27800	-50.83	20230622	7910	72.82	20230316	2.01	N	161000	500	243 억	1464634	N	N	32	N	N
67	20231218	150838	57	100.00	KOSPI	화학	N	N	N	N	N	13750	530	2	4.01	11981703980	881455	131.91	13350	13930	13050	17180	9260	13220	13593.10	3.01	0	39396	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6689	11.12	0.91	12	1.81	1236.00	15082.00	27800	20230622	-50.54	7910	20230316	73.83	27800	-50.54	20230622	7910	73.83	20230316	27800	-50.54	20230622	7910	73.83	20230316	2.01	N	161000	500	243 억	1464634	N	N	2970	N	N
68	20231218	140833	57	100.00	KOSPI	화학	N	N	N	N	N	13620	400	2	3.03	10872482670	800620	119.81	13350	13930	13050	17180	9260	13220	13580.08	3.01	0	46844	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6626	11.02	0.90	12	1.65	1236.00	15082.00	27800	20230622	-51.01	7910	20230316	72.19	27800	-51.01	20230622	7910	72.19	20230316	27800	-51.01	20230622	7910	72.19	20230316	2.01	N	161000	500	243 억	1464634	N	N	2970	N	N
69	20231218	130834	57	100.00	KOSPI	화학	N	N	N	N	N	13700	480	2	3.63	9435992700	695373	104.06	13350	13930	13050	17180	9260	13220	13569.69	3.01	0	41928	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6665	11.08	0.91	12	1.43	1236.00	15082.00	27800	20230622	-50.72	7910	20230316	73.20	27800	-50.72	20230622	7910	73.20	20230316	27800	-50.72	20230622	7910	73.20	20230316	2.01	N	161000	500	243 억	1464634	N	N	2970	N	N
70	20231218	120828	57	100.00	KOSPI	화학	N	N	N	N	N	13730	510	2	3.86	7286610660	539845	80.79	13350	13830	13050	17180	9260	13220	13497.60	3.01	0	7395	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6679	11.11	0.91	12	1.11	1236.00	15082.00	27800	20230622	-50.61	7910	20230316	73.58	27800	-50.61	20230622	7910	73.58	20230316	27800	-50.61	20230622	7910	73.58	20230316	2.01	N	161000	500	243 억	1464634	N	N	2970	N	N
71	20231218	110832	57	100.00	KOSPI	화학	N	N	N	N	N	13590	370	2	2.80	6270103280	465609	69.68	13350	13830	13050	17180	9260	13220	13466.46	3.01	0	-5241	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6611	11.00	0.90	12	0.96	1236.00	15082.00	27800	20230622	-51.12	7910	20230316	71.81	27800	-51.12	20230622	7910	71.81	20230316	27800	-51.12	20230622	7910	71.81	20230316	2.01	N	161000	500	243 억	1464634	N	N	2970	N	N
72	20231218	100830	57	100.00	KOSPI	화학	N	N	N	N	N	13360	140	2	1.06	2683608010	202467	30.30	13350	13420	13050	17180	9260	13220	13254.55	3.01	0	-1187	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6499	10.81	0.89	12	0.42	1236.00	15082.00	27800	20230622	-51.94	7910	20230316	68.90	27800	-51.94	20230622	7910	68.90	20230316	27800	-51.94	20230622	7910	68.90	20230316	2.01	N	161000	500	243 억	1464634	N	N	2970	N	N
73	20231218	090828	57	100.00	KOSPI	화학	N	N	N	N	N	13160	-60	5	-0.45	1026292800	77319	11.57	13350	13420	13050	17180	9260	13220	13273.49	3.01	0	-12094	13426	13322	13116	13012	12806	13375	13065	243	3960	500	8190	10	1	48648709	6402	10.65	0.87	12	0.16	1236.00	15082.00	27800	20230622	-52.66	7910	20230316	66.37	27800	-52.66	20230622	7910	66.37	20230316	27800	-52.66	20230622	7910	66.37	20230316	2.01	N	161000	500	243 억	1464634	N	N	2970	N	N
74	20231215	160829	57	100.00	KOSPI	화학	N	N	N	N	N	13220	400	2	3.12	8635317220	659012	109.67	12910	13220	12910	16660	8980	12820	13103.31	2.91	0	131272	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6431	10.70	0.88	12	1.35	1236.00	15082.00	27800	20230622	-52.45	7910	20230316	67.13	27800	-52.45	20230622	7910	67.13	20230316	27800	-52.45	20230622	7910	67.13	20230316	2.03	N	161000	500	243 억	1416505	N	N	2970	N	N
75	20231215	150833	57	100.00	KOSPI	화학	N	N	N	N	N	13170	350	2	2.73	7985831390	609819	101.49	12910	13200	12910	16660	8980	12820	13095.41	2.91	0	125239	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6407	10.66	0.87	12	1.25	1236.00	15082.00	27800	20230622	-52.63	7910	20230316	66.50	27800	-52.63	20230622	7910	66.50	20230316	27800	-52.63	20230622	7910	66.50	20230316	2.03	N	161000	500	243 억	1416505	N	N	621	N	N
76	20231215	140833	57	100.00	KOSPI	화학	N	N	N	N	N	13070	250	2	1.95	7039342080	537750	89.49	12910	13200	12910	16660	8980	12820	13090.36	2.91	0	129915	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6358	10.57	0.87	12	1.11	1236.00	15082.00	27800	20230622	-52.99	7910	20230316	65.23	27800	-52.99	20230622	7910	65.23	20230316	27800	-52.99	20230622	7910	65.23	20230316	2.03	N	161000	500	243 억	1416505	N	N	621	N	N
77	20231215	130827	57	100.00	KOSPI	화학	N	N	N	N	N	12990	170	2	1.33	6466419790	493856	82.19	12910	13200	12910	16660	8980	12820	13093.74	2.91	0	127227	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6319	10.51	0.86	12	1.02	1236.00	15082.00	27800	20230622	-53.27	7910	20230316	64.22	27800	-53.27	20230622	7910	64.22	20230316	27800	-53.27	20230622	7910	64.22	20230316	2.03	N	161000	500	243 억	1416505	N	N	621	N	N
78	20231215	120828	57	100.00	KOSPI	화학	N	N	N	N	N	13120	300	2	2.34	5410751670	412865	68.71	12910	13200	12910	16660	8980	12820	13105.38	2.91	0	118007	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6383	10.61	0.87	12	0.85	1236.00	15082.00	27800	20230622	-52.81	7910	20230316	65.87	27800	-52.81	20230622	7910	65.87	20230316	27800	-52.81	20230622	7910	65.87	20230316	2.03	N	161000	500	243 억	1416505	N	N	621	N	N
79	20231215	110824	57	100.00	KOSPI	화학	N	N	N	N	N	13150	330	2	2.57	4403402700	336302	55.97	12910	13160	12910	16660	8980	12820	13093.60	2.91	0	108702	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6397	10.64	0.87	12	0.69	1236.00	15082.00	27800	20230622	-52.70	7910	20230316	66.25	27800	-52.70	20230622	7910	66.25	20230316	27800	-52.70	20230622	7910	66.25	20230316	2.03	N	161000	500	243 억	1416505	N	N	621	N	N
80	20231215	100828	57	100.00	KOSPI	화학	N	N	N	N	N	13080	260	2	2.03	3088475490	235964	39.27	12910	13160	12910	16660	8980	12820	13088.76	2.91	0	81845	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6363	10.58	0.87	12	0.49	1236.00	15082.00	27800	20230622	-52.95	7910	20230316	65.36	27800	-52.95	20230622	7910	65.36	20230316	27800	-52.95	20230622	7910	65.36	20230316	2.03	N	161000	500	243 억	1416505	N	N	621	N	N
81	20231215	090832	57	100.00	KOSPI	화학	N	N	N	N	N	13130	310	2	2.42	703823020	54004	8.99	12910	13130	12910	16660	8980	12820	13032.79	2.91	0	25922	13153	12986	12863	12696	12573	12925	12635	243	3840	500	7940	10	1	48648709	6388	10.62	0.87	12	0.11	1236.00	15082.00	27800	20230622	-52.77	7910	20230316	65.99	27800	-52.77	20230622	7910	65.99	20230316	27800	-52.77	20230622	7910	65.99	20230316	2.03	N	161000	500	243 억	1416505	N	N	621	N	N
82	20231214	160825	57	100.00	KOSPI	화학	N	N	N	N	N	12820	160	2	1.26	7683235870	596858	134.79	13030	13030	12740	16450	8870	12660	12872.95	2.88	0	49239	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6237	10.37	0.85	12	1.23	1236.00	15082.00	27800	20230622	-53.88	7910	20230316	62.07	27800	-53.88	20230622	7910	62.07	20230316	27800	-53.88	20230622	7910	62.07	20230316	2.01	N	161000	500	243 억	1401550	N	N	621	N	N
83	20231214	150854	57	100.00	KOSPI	화학	N	N	N	N	N	12840	180	2	1.42	7448879330	578581	130.66	13030	13030	12740	16450	8870	12660	12874.39	2.88	0	52062	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6246	10.39	0.85	12	1.19	1236.00	15082.00	27800	20230622	-53.81	7910	20230316	62.33	27800	-53.81	20230622	7910	62.33	20230316	27800	-53.81	20230622	7910	62.33	20230316	2.01	N	161000	500	243 억	1401550	N	N	0	N	N
84	20231214	140830	57	100.00	KOSPI	화학	N	N	N	N	N	12850	190	2	1.50	6895916150	535458	120.92	13030	13030	12740	16450	8870	12660	12878.54	2.88	0	55931	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6251	10.40	0.85	12	1.10	1236.00	15082.00	27800	20230622	-53.78	7910	20230316	62.45	27800	-53.78	20230622	7910	62.45	20230316	27800	-53.78	20230622	7910	62.45	20230316	2.01	N	161000	500	243 억	1401550	N	N	0	N	N
85	20231214	130851	57	100.00	KOSPI	화학	N	N	N	N	N	12910	250	2	1.97	6268488560	486771	109.93	13030	13030	12740	16450	8870	12660	12877.70	2.88	0	50205	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6281	10.44	0.86	12	1.00	1236.00	15082.00	27800	20230622	-53.56	7910	20230316	63.21	27800	-53.56	20230622	7910	63.21	20230316	27800	-53.56	20230622	7910	63.21	20230316	2.01	N	161000	500	243 억	1401550	N	N	0	N	N
86	20231214	120903	57	100.00	KOSPI	화학	N	N	N	N	N	12820	160	2	1.26	5863652930	455266	102.81	13030	13030	12740	16450	8870	12660	12879.62	2.88	0	47321	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6237	10.37	0.85	12	0.94	1236.00	15082.00	27800	20230622	-53.88	7910	20230316	62.07	27800	-53.88	20230622	7910	62.07	20230316	27800	-53.88	20230622	7910	62.07	20230316	2.01	N	161000	500	243 억	1401550	N	N	0	N	N
87	20231214	110836	57	100.00	KOSPI	화학	N	N	N	N	N	12850	190	2	1.50	5220892870	405100	91.48	13030	13030	12740	16450	8870	12660	12887.91	2.88	0	42756	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6251	10.40	0.85	12	0.83	1236.00	15082.00	27800	20230622	-53.78	7910	20230316	62.45	27800	-53.78	20230622	7910	62.45	20230316	27800	-53.78	20230622	7910	62.45	20230316	2.01	N	161000	500	243 억	1401550	N	N	0	N	N
88	20231214	100818	57	100.00	KOSPI	화학	N	N	N	N	N	12780	120	2	0.95	3488724450	269939	60.96	13030	13030	12740	16450	8870	12660	12924.12	2.88	0	21431	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6217	10.34	0.85	12	0.55	1236.00	15082.00	27800	20230622	-54.03	7910	20230316	61.57	27800	-54.03	20230622	7910	61.57	20230316	27800	-54.03	20230622	7910	61.57	20230316	2.01	N	161000	500	243 억	1401550	N	N	0	N	N
89	20231214	090758	57	100.00	KOSPI	화학	N	N	N	N	N	12960	300	2	2.37	1353631720	104210	23.53	13030	13030	12940	16450	8870	12660	12989.46	2.88	0	2347	13060	12860	12660	12460	12260	12960	12560	243	3790	500	7840	10	1	48648709	6305	10.49	0.86	12	0.21	1236.00	15082.00	27800	20230622	-53.38	7910	20230316	63.84	27800	-53.38	20230622	7910	63.84	20230316	27800	-53.38	20230622	7910	63.84	20230316	2.01	N	161000	500	243 억	1401550	N	N	0	N	N
90	20231213	160823	57	100.00	KOSPI	화학	N	N	N	N	N	12660	40	2	0.32	5551940790	437165	103.22	12580	12860	12460	16400	8840	12620	12699.99	2.94	0	27548	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6159	10.24	0.84	12	0.90	1236.00	15082.00	27800	20230622	-54.46	7910	20230316	60.05	27800	-54.46	20230622	7910	60.05	20230316	27800	-54.46	20230622	7910	60.05	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
91	20231213	150840	57	100.00	KOSPI	화학	N	N	N	N	N	12620	0	3	0.00	5284457540	416013	98.23	12580	12860	12460	16400	8840	12620	12702.64	2.94	0	26655	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6139	10.21	0.84	12	0.86	1236.00	15082.00	27800	20230622	-54.60	7910	20230316	59.54	27800	-54.60	20230622	7910	59.54	20230316	27800	-54.60	20230622	7910	59.54	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
92	20231213	140839	57	100.00	KOSPI	화학	N	N	N	N	N	12770	150	2	1.19	4274952350	336388	79.43	12580	12860	12460	16400	8840	12620	12708.42	2.94	0	17263	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6212	10.33	0.85	12	0.69	1236.00	15082.00	27800	20230622	-54.06	7910	20230316	61.44	27800	-54.06	20230622	7910	61.44	20230316	27800	-54.06	20230622	7910	61.44	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
93	20231213	130842	57	100.00	KOSPI	화학	N	N	N	N	N	12830	210	2	1.66	3638622010	286636	67.68	12580	12850	12460	16400	8840	12620	12694.24	2.94	0	18513	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6242	10.38	0.85	12	0.59	1236.00	15082.00	27800	20230622	-53.85	7910	20230316	62.20	27800	-53.85	20230622	7910	62.20	20230316	27800	-53.85	20230622	7910	62.20	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
94	20231213	120838	57	100.00	KOSPI	화학	N	N	N	N	N	12750	130	2	1.03	3112518700	245547	57.98	12580	12850	12460	16400	8840	12620	12675.87	2.94	0	19965	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6203	10.32	0.85	12	0.50	1236.00	15082.00	27800	20230622	-54.14	7910	20230316	61.19	27800	-54.14	20230622	7910	61.19	20230316	27800	-54.14	20230622	7910	61.19	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
95	20231213	110842	57	100.00	KOSPI	화학	N	N	N	N	N	12790	170	2	1.35	2495687240	197221	46.57	12580	12850	12460	16400	8840	12620	12654.28	2.94	0	12335	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6222	10.35	0.85	12	0.41	1236.00	15082.00	27800	20230622	-53.99	7910	20230316	61.69	27800	-53.99	20230622	7910	61.69	20230316	27800	-53.99	20230622	7910	61.69	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
96	20231213	100846	57	100.00	KOSPI	화학	N	N	N	N	N	12560	-60	5	-0.48	1020939690	81429	19.23	12580	12650	12460	16400	8840	12620	12537.72	2.94	0	7703	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6110	10.16	0.83	12	0.17	1236.00	15082.00	27800	20230622	-54.82	7910	20230316	58.79	27800	-54.82	20230622	7910	58.79	20230316	27800	-54.82	20230622	7910	58.79	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
97	20231213	090833	57	100.00	KOSPI	화학	N	N	N	N	N	12560	-60	5	-0.48	324238930	25819	6.10	12580	12650	12470	16400	8840	12620	12557.97	2.94	0	-1448	12933	12776	12463	12306	11993	12855	12385	243	3780	500	7820	10	1	48648709	6110	10.16	0.83	12	0.05	1236.00	15082.00	27800	20230622	-54.82	7910	20230316	58.79	27800	-54.82	20230622	7910	58.79	20230316	27800	-54.82	20230622	7910	58.79	20230316	2.01	N	161000	500	243 억	1431586	N	N	0	N	N
98	20231212	160806	57	100.00	KOSPI	화학	N	N	N	N	N	12620	380	2	3.10	5190058930	417741	141.49	12260	12620	12150	15910	8570	12240	12422.62	2.97	-149	14188	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	6139	10.21	0.84	12	0.86	1236.00	15082.00	27800	20230622	-54.60	7910	20230316	59.54	27800	-54.60	20230622	7910	59.54	20230316	27800	-54.60	20230622	7910	59.54	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
99	20231212	150813	57	100.00	KOSPI	화학	N	N	N	N	N	12560	320	2	2.61	4702060000	379029	128.38	12260	12610	12150	15910	8570	12240	12405.54	2.97	-149	17762	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	6110	10.16	0.83	12	0.78	1236.00	15082.00	27800	20230622	-54.82	7910	20230316	58.79	27800	-54.82	20230622	7910	58.79	20230316	27800	-54.82	20230622	7910	58.79	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
100	20231212	140729	57	100.00	KOSPI	화학	N	N	N	N	N	12540	300	2	2.45	3984641720	321862	109.01	12260	12610	12150	15910	8570	12240	12379.97	2.97	-149	27122	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	6101	10.15	0.83	12	0.66	1236.00	15082.00	27800	20230622	-54.89	7910	20230316	58.53	27800	-54.89	20230622	7910	58.53	20230316	27800	-54.89	20230622	7910	58.53	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
101	20231212	130733	57	100.00	KOSPI	화학	N	N	N	N	N	12420	180	2	1.47	2605546280	211784	71.73	12260	12430	12150	15910	8570	12240	12302.85	2.97	-149	19631	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	6042	10.05	0.82	12	0.44	1236.00	15082.00	27800	20230622	-55.32	7910	20230316	57.02	27800	-55.32	20230622	7910	57.02	20230316	27800	-55.32	20230622	7910	57.02	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
102	20231212	120724	57	100.00	KOSPI	화학	N	N	N	N	N	12310	70	2	0.57	1794680850	146275	49.54	12260	12340	12150	15910	8570	12240	12269.22	2.97	-149	16229	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	5989	9.96	0.82	12	0.30	1236.00	15082.00	27800	20230622	-55.72	7910	20230316	55.63	27800	-55.72	20230622	7910	55.63	20230316	27800	-55.72	20230622	7910	55.63	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
103	20231212	110736	57	100.00	KOSPI	화학	N	N	N	N	N	12300	60	2	0.49	1518750480	123855	41.95	12260	12340	12150	15910	8570	12240	12262.33	2.97	-149	11621	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	5984	9.95	0.82	12	0.25	1236.00	15082.00	27800	20230622	-55.76	7910	20230316	55.50	27800	-55.76	20230622	7910	55.50	20230316	27800	-55.76	20230622	7910	55.50	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
104	20231212	100805	57	100.00	KOSPI	화학	N	N	N	N	N	12270	30	2	0.25	1019750780	83271	28.20	12260	12340	12150	15910	8570	12240	12246.17	2.97	-149	-2565	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	5969	9.93	0.81	12	0.17	1236.00	15082.00	27800	20230622	-55.86	7910	20230316	55.12	27800	-55.86	20230622	7910	55.12	20230316	27800	-55.86	20230622	7910	55.12	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
105	20231212	090805	57	100.00	KOSPI	화학	N	N	N	N	N	12160	-80	5	-0.65	245460330	20079	6.80	12260	12340	12160	15910	8570	12240	12224.73	2.97	-149	-9007	12413	12326	12203	12116	11993	12370	12160	243	3670	500	7580	10	1	48648709	5916	9.84	0.81	12	0.04	1236.00	15082.00	27800	20230622	-56.26	7910	20230316	53.73	27800	-56.26	20230622	7910	53.73	20230316	27800	-56.26	20230622	7910	53.73	20230316	2.04	N	161000	500	243 억	1443922	N	N	0	N	N
106	20231211	160808	57	100.00	KOSPI	화학	N	N	N	N	N	12240	200	2	1.66	3546459760	290772	137.17	12130	12290	12080	15650	8430	12040	12196.59	2.85	-18517	47021	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5955	9.90	0.81	12	0.60	1236.00	15082.00	27800	20230622	-55.97	7910	20230316	54.74	27800	-55.97	20230622	7910	54.74	20230316	27800	-55.97	20230622	7910	54.74	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
107	20231211	150805	57	100.00	KOSPI	화학	N	N	N	N	N	12230	190	2	1.58	3311721900	271579	128.11	12130	12290	12080	15650	8430	12040	12194.61	2.85	-18517	44853	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5950	9.89	0.81	12	0.56	1236.00	15082.00	27800	20230622	-56.01	7910	20230316	54.61	27800	-56.01	20230622	7910	54.61	20230316	27800	-56.01	20230622	7910	54.61	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
108	20231211	140805	57	100.00	KOSPI	화학	N	N	N	N	N	12190	150	2	1.25	2740437290	224890	106.09	12130	12290	12080	15650	8430	12040	12186.00	2.85	-18517	33258	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5930	9.86	0.81	12	0.46	1236.00	15082.00	27800	20230622	-56.15	7910	20230316	54.11	27800	-56.15	20230622	7910	54.11	20230316	27800	-56.15	20230622	7910	54.11	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
109	20231211	130805	57	100.00	KOSPI	화학	N	N	N	N	N	12230	190	2	1.58	2449717000	201044	94.84	12130	12290	12080	15650	8430	12040	12185.34	2.85	-18517	26893	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5950	9.89	0.81	12	0.41	1236.00	15082.00	27800	20230622	-56.01	7910	20230316	54.61	27800	-56.01	20230622	7910	54.61	20230316	27800	-56.01	20230622	7910	54.61	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
110	20231211	120805	57	100.00	KOSPI	화학	N	N	N	N	N	12160	120	2	1.00	2242923090	184086	86.84	12130	12290	12080	15650	8430	12040	12184.50	2.85	-18517	26233	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5916	9.84	0.81	12	0.38	1236.00	15082.00	27800	20230622	-56.26	7910	20230316	53.73	27800	-56.26	20230622	7910	53.73	20230316	27800	-56.26	20230622	7910	53.73	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
111	20231211	110802	57	100.00	KOSPI	화학	N	N	N	N	N	12290	250	2	2.08	1805101400	148327	69.97	12130	12290	12080	15650	8430	12040	12170.18	2.85	-18517	31003	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5979	9.94	0.81	12	0.30	1236.00	15082.00	27800	20230622	-55.79	7910	20230316	55.37	27800	-55.79	20230622	7910	55.37	20230316	27800	-55.79	20230622	7910	55.37	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
112	20231211	100801	57	100.00	KOSPI	화학	N	N	N	N	N	12130	90	2	0.75	1047853160	86299	40.71	12130	12280	12080	15650	8430	12040	12142.72	2.85	-18517	13454	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5901	9.81	0.80	12	0.18	1236.00	15082.00	27800	20230622	-56.37	7910	20230316	53.35	27800	-56.37	20230622	7910	53.35	20230316	27800	-56.37	20230622	7910	53.35	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
113	20231211	090801	57	100.00	KOSPI	화학	N	N	N	N	N	12140	100	2	0.83	247938160	20408	9.63	12130	12280	12110	15650	8430	12040	12151.81	2.85	-18517	8661	12346	12192	12076	11922	11806	12135	11865	243	3610	500	7460	10	1	48648709	5906	9.82	0.80	12	0.04	1236.00	15082.00	27800	20230622	-56.33	7910	20230316	53.48	27800	-56.33	20230622	7910	53.48	20230316	27800	-56.33	20230622	7910	53.48	20230316	2.06	N	161000	500	243 억	1385456	N	N	0	N	N
114	20231208	160753	57	100.00	KOSPI	화학	N	N	N	N	N	12040	10	2	0.08	2515500870	208675	106.12	12130	12230	11960	15630	8430	12030	12054.68	2.85	0	24901	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5857	9.74	0.80	12	0.43	1236.00	15082.00	27800	20230622	-56.69	7910	20230316	52.21	27800	-56.69	20230622	7910	52.21	20230316	27800	-56.69	20230622	7910	52.21	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
115	20231208	150756	57	100.00	KOSPI	화학	N	N	N	N	N	12060	30	2	0.25	2255163780	187035	95.11	12130	12230	11960	15630	8430	12030	12057.44	2.85	0	18745	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5867	9.76	0.80	12	0.38	1236.00	15082.00	27800	20230622	-56.62	7910	20230316	52.47	27800	-56.62	20230622	7910	52.47	20230316	27800	-56.62	20230622	7910	52.47	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
116	20231208	140754	57	100.00	KOSPI	화학	N	N	N	N	N	12030	0	3	0.00	1889067630	156621	79.65	12130	12230	11960	15630	8430	12030	12061.39	2.85	0	791	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5852	9.73	0.80	12	0.32	1236.00	15082.00	27800	20230622	-56.73	7910	20230316	52.09	27800	-56.73	20230622	7910	52.09	20230316	27800	-56.73	20230622	7910	52.09	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
117	20231208	130754	57	100.00	KOSPI	화학	N	N	N	N	N	11970	-60	5	-0.50	1682921460	139442	70.91	12130	12230	11960	15630	8430	12030	12068.97	2.85	0	-1846	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5823	9.68	0.79	12	0.29	1236.00	15082.00	27800	20230622	-56.94	7910	20230316	51.33	27800	-56.94	20230622	7910	51.33	20230316	27800	-56.94	20230622	7910	51.33	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
118	20231208	120751	57	100.00	KOSPI	화학	N	N	N	N	N	11980	-50	5	-0.42	1477121330	122267	62.18	12130	12230	11960	15630	8430	12030	12081.11	2.85	0	-798	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5828	9.69	0.79	12	0.25	1236.00	15082.00	27800	20230622	-56.91	7910	20230316	51.45	27800	-56.91	20230622	7910	51.45	20230316	27800	-56.91	20230622	7910	51.45	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
119	20231208	110748	57	100.00	KOSPI	화학	N	N	N	N	N	11980	-50	5	-0.42	1261191610	104255	53.02	12130	12230	11960	15630	8430	12030	12097.18	2.85	0	6545	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5828	9.69	0.79	12	0.21	1236.00	15082.00	27800	20230622	-56.91	7910	20230316	51.45	27800	-56.91	20230622	7910	51.45	20230316	27800	-56.91	20230622	7910	51.45	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
120	20231208	100757	57	100.00	KOSPI	화학	N	N	N	N	N	12070	40	2	0.33	752676600	61949	31.50	12130	12230	12070	15630	8430	12030	12149.94	2.85	0	4113	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5872	9.77	0.80	12	0.13	1236.00	15082.00	27800	20230622	-56.58	7910	20230316	52.59	27800	-56.58	20230622	7910	52.59	20230316	27800	-56.58	20230622	7910	52.59	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
121	20231208	090746	57	100.00	KOSPI	화학	N	N	N	N	N	12170	140	2	1.16	86317300	7113	3.62	12130	12170	12090	15630	8430	12030	12135.15	2.85	0	1982	12250	12140	11960	11850	11670	12195	11905	243	3600	500	7450	10	1	48648709	5921	9.85	0.81	12	0.01	1236.00	15082.00	27800	20230622	-56.22	7910	20230316	53.86	27800	-56.22	20230622	7910	53.86	20230316	27800	-56.22	20230622	7910	53.86	20230316	2.10	N	161000	500	243 억	1385456	N	N	0	N	N
122	20231207	160751	57	100.00	KOSPI	화학	N	N	N	N	N	12030	200	2	1.69	2337534700	196268	91.46	11880	12070	11780	15370	8290	11830	11909.98	2.88	0	-8089	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5852	9.73	0.80	12	0.40	1236.00	15082.00	27800	20230622	-56.73	7910	20230316	52.09	27800	-56.73	20230622	7910	52.09	20230316	27800	-56.73	20230622	7910	52.09	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
123	20231207	150752	57	100.00	KOSPI	화학	N	N	N	N	N	12060	230	2	1.94	2227449950	187125	87.20	11880	12070	11780	15370	8290	11830	11903.69	2.88	0	-8799	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5867	9.76	0.80	12	0.38	1236.00	15082.00	27800	20230622	-56.62	7910	20230316	52.47	27800	-56.62	20230622	7910	52.47	20230316	27800	-56.62	20230622	7910	52.47	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
124	20231207	140747	57	100.00	KOSPI	화학	N	N	N	N	N	12000	170	2	1.44	1874445090	157824	73.54	11880	12040	11780	15370	8290	11830	11876.92	2.88	0	-5998	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5838	9.71	0.80	12	0.32	1236.00	15082.00	27800	20230622	-56.83	7910	20230316	51.71	27800	-56.83	20230622	7910	51.71	20230316	27800	-56.83	20230622	7910	51.71	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
125	20231207	130747	57	100.00	KOSPI	화학	N	N	N	N	N	11960	130	2	1.10	1501260810	126695	59.04	11880	11970	11780	15370	8290	11830	11849.47	2.88	0	-13167	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5818	9.68	0.79	12	0.26	1236.00	15082.00	27800	20230622	-56.98	7910	20230316	51.20	27800	-56.98	20230622	7910	51.20	20230316	27800	-56.98	20230622	7910	51.20	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
126	20231207	120749	57	100.00	KOSPI	화학	N	N	N	N	N	11920	90	2	0.76	1300956400	109906	51.21	11880	11930	11780	15370	8290	11830	11837.02	2.88	0	-15082	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5799	9.64	0.79	12	0.23	1236.00	15082.00	27800	20230622	-57.12	7910	20230316	50.70	27800	-57.12	20230622	7910	50.70	20230316	27800	-57.12	20230622	7910	50.70	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
127	20231207	110745	57	100.00	KOSPI	화학	N	N	N	N	N	11820	-10	5	-0.08	1017572660	86008	40.08	11880	11930	11780	15370	8290	11830	11831.14	2.88	0	-21161	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5750	9.56	0.78	12	0.18	1236.00	15082.00	27800	20230622	-57.48	7910	20230316	49.43	27800	-57.48	20230622	7910	49.43	20230316	27800	-57.48	20230622	7910	49.43	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
128	20231207	100742	57	100.00	KOSPI	화학	N	N	N	N	N	11830	0	3	0.00	594072870	50163	23.37	11880	11930	11790	15370	8290	11830	11842.95	2.88	0	-20065	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5755	9.57	0.78	12	0.10	1236.00	15082.00	27800	20230622	-57.45	7910	20230316	49.56	27800	-57.45	20230622	7910	49.56	20230316	27800	-57.45	20230622	7910	49.56	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
129	20231207	090750	57	100.00	KOSPI	화학	N	N	N	N	N	11830	0	3	0.00	105225080	8885	4.14	11880	11890	11820	15370	8290	11830	11843.59	2.88	0	-4323	12303	12066	11913	11676	11523	11990	11600	243	3540	500	7330	10	1	48648709	5755	9.57	0.78	12	0.02	1236.00	15082.00	27800	20230622	-57.45	7910	20230316	49.56	27800	-57.45	20230622	7910	49.56	20230316	27800	-57.45	20230622	7910	49.56	20230316	2.15	N	161000	500	243 억	1400598	N	N	25	N	N
130	20231206	160738	57	100.00	KOSPI	화학	N	N	N	N	N	11830	-150	5	-1.25	2533090390	213397	73.08	11950	12150	11760	15570	8390	11980	11870.30	2.89	0	-4949	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5755	9.57	0.78	12	0.44	1236.00	15082.00	27800	20230622	-57.45	7910	20230316	49.56	27800	-57.45	20230622	7910	49.56	20230316	27800	-57.45	20230622	7910	49.56	20230316	2.13	N	161000	500	243 억	1405551	N	N	25	N	N
131	20231206	150751	57	100.00	KOSPI	화학	N	N	N	N	N	11840	-140	5	-1.17	2430217100	204708	70.11	11950	12150	11760	15570	8390	11980	11871.52	2.89	0	-2103	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5760	9.58	0.79	12	0.42	1236.00	15082.00	27800	20230622	-57.41	7910	20230316	49.68	27800	-57.41	20230622	7910	49.68	20230316	27800	-57.41	20230622	7910	49.68	20230316	2.13	N	161000	500	243 억	1405551	N	N	0	N	N
132	20231206	140749	57	100.00	KOSPI	화학	N	N	N	N	N	11860	-120	5	-1.00	2198777900	185171	63.42	11950	12150	11760	15570	8390	11980	11874.20	2.89	0	654	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5770	9.60	0.79	12	0.38	1236.00	15082.00	27800	20230622	-57.34	7910	20230316	49.94	27800	-57.34	20230622	7910	49.94	20230316	27800	-57.34	20230622	7910	49.94	20230316	2.13	N	161000	500	243 억	1405551	N	N	0	N	N
133	20231206	130740	57	100.00	KOSPI	화학	N	N	N	N	N	11900	-80	5	-0.67	2004494640	168808	57.81	11950	12150	11760	15570	8390	11980	11874.28	2.89	0	692	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5789	9.63	0.79	12	0.35	1236.00	15082.00	27800	20230622	-57.19	7910	20230316	50.44	27800	-57.19	20230622	7910	50.44	20230316	27800	-57.19	20230622	7910	50.44	20230316	2.13	N	161000	500	243 억	1405551	N	N	0	N	N
134	20231206	120738	57	100.00	KOSPI	화학	N	N	N	N	N	11930	-50	5	-0.42	1729835460	145736	49.91	11950	12150	11760	15570	8390	11980	11869.50	2.89	0	-2465	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5804	9.65	0.79	12	0.30	1236.00	15082.00	27800	20230622	-57.09	7910	20230316	50.82	27800	-57.09	20230622	7910	50.82	20230316	27800	-57.09	20230622	7910	50.82	20230316	2.13	N	161000	500	243 억	1405551	N	N	0	N	N
135	20231206	110751	57	100.00	KOSPI	화학	N	N	N	N	N	11880	-100	5	-0.83	1566965880	132057	45.23	11950	12150	11760	15570	8390	11980	11865.66	2.89	0	-4368	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5779	9.61	0.79	12	0.27	1236.00	15082.00	27800	20230622	-57.27	7910	20230316	50.19	27800	-57.27	20230622	7910	50.19	20230316	27800	-57.27	20230622	7910	50.19	20230316	2.13	N	161000	500	243 억	1405551	N	N	0	N	N
136	20231206	100741	57	100.00	KOSPI	화학	N	N	N	N	N	11850	-130	5	-1.09	1057664560	88930	30.46	11950	12150	11760	15570	8390	11980	11893.03	2.89	0	-11147	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5765	9.59	0.79	12	0.18	1236.00	15082.00	27800	20230622	-57.37	7910	20230316	49.81	27800	-57.37	20230622	7910	49.81	20230316	27800	-57.37	20230622	7910	49.81	20230316	2.13	N	161000	500	243 억	1405551	N	N	0	N	N
137	20231206	090744	57	100.00	KOSPI	화학	N	N	N	N	N	11920	-60	5	-0.50	181231860	15132	5.18	11950	12150	11920	15570	8390	11980	11976.68	2.89	0	-4400	12400	12190	12070	11860	11740	12130	11800	243	3590	500	7420	10	1	48648709	5799	9.64	0.79	12	0.03	1236.00	15082.00	27800	20230622	-57.12	7910	20230316	50.70	27800	-57.12	20230622	7910	50.70	20230316	27800	-57.12	20230622	7910	50.70	20230316	2.13	N	161000	500	243 억	1405551	N	N	0	N	N
138	20231205	160747	57	100.00	KOSPI	화학	N	N	N	N	N	11980	-180	5	-1.48	3495340210	289314	70.99	12050	12280	11950	15800	8520	12160	12081.67	2.99	0	-49982	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5828	9.69	0.79	12	0.59	1236.00	15082.00	27800	20230622	-56.91	7910	20230316	51.45	27800	-56.91	20230622	7910	51.45	20230316	27800	-56.91	20230622	7910	51.45	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
139	20231205	150742	57	100.00	KOSPI	화학	N	N	N	N	N	11980	-180	5	-1.48	3249556800	268776	65.95	12050	12280	11960	15800	8520	12160	12090.20	2.99	0	-48709	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5828	9.69	0.79	12	0.55	1236.00	15082.00	27800	20230622	-56.91	7910	20230316	51.45	27800	-56.91	20230622	7910	51.45	20230316	27800	-56.91	20230622	7910	51.45	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
140	20231205	140744	57	100.00	KOSPI	화학	N	N	N	N	N	12060	-100	5	-0.82	2223062710	183334	44.98	12050	12280	11960	15800	8520	12160	12125.75	2.99	0	-2376	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5867	9.76	0.80	12	0.38	1236.00	15082.00	27800	20230622	-56.62	7910	20230316	52.47	27800	-56.62	20230622	7910	52.47	20230316	27800	-56.62	20230622	7910	52.47	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
141	20231205	130741	57	100.00	KOSPI	화학	N	N	N	N	N	12150	-10	5	-0.08	1741923420	143505	35.21	12050	12280	11960	15800	8520	12160	12138.42	2.99	0	2999	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5911	9.83	0.81	12	0.29	1236.00	15082.00	27800	20230622	-56.29	7910	20230316	53.60	27800	-56.29	20230622	7910	53.60	20230316	27800	-56.29	20230622	7910	53.60	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
142	20231205	120738	57	100.00	KOSPI	화학	N	N	N	N	N	12180	20	2	0.16	1554422470	128095	31.43	12050	12280	11960	15800	8520	12160	12134.92	2.99	0	3838	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5925	9.85	0.81	12	0.26	1236.00	15082.00	27800	20230622	-56.19	7910	20230316	53.98	27800	-56.19	20230622	7910	53.98	20230316	27800	-56.19	20230622	7910	53.98	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
143	20231205	110739	57	100.00	KOSPI	화학	N	N	N	N	N	12230	70	2	0.58	1256863320	103721	25.45	12050	12280	11960	15800	8520	12160	12117.73	2.99	0	9698	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5950	9.89	0.81	12	0.21	1236.00	15082.00	27800	20230622	-56.01	7910	20230316	54.61	27800	-56.01	20230622	7910	54.61	20230316	27800	-56.01	20230622	7910	54.61	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
144	20231205	100742	57	100.00	KOSPI	화학	N	N	N	N	N	12090	-70	5	-0.58	694348350	57542	14.12	12050	12180	11960	15800	8520	12160	12066.81	2.99	0	2853	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5882	9.78	0.80	12	0.12	1236.00	15082.00	27800	20230622	-56.51	7910	20230316	52.84	27800	-56.51	20230622	7910	52.84	20230316	27800	-56.51	20230622	7910	52.84	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
145	20231205	090736	57	100.00	KOSPI	화학	N	N	N	N	N	12050	-110	5	-0.90	122359010	10140	2.49	12050	12120	12040	15800	8520	12160	12066.96	2.99	0	-2240	12640	12400	12200	11960	11760	12300	11860	243	3640	500	7530	10	1	48648709	5862	9.75	0.80	12	0.02	1236.00	15082.00	27800	20230622	-56.65	7910	20230316	52.34	27800	-56.65	20230622	7910	52.34	20230316	27800	-56.65	20230622	7910	52.34	20230316	2.06	N	161000	500	243 억	1453891	N	N	0	N	N
146	20231204	160734	57	100.00	KOSPI	화학	N	N	N	N	N	12160	-150	5	-1.22	4920095390	403488	63.01	12320	12440	12000	16000	8620	12310	12193.92	2.95	0	20202	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	5916	9.84	0.81	12	0.83	1236.00	15082.00	27800	20230622	-56.26	7910	20230316	53.73	27800	-56.26	20230622	7910	53.73	20230316	27800	-56.26	20230622	7910	53.73	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
147	20231204	150738	57	100.00	KOSPI	화학	N	N	N	N	N	12170	-140	5	-1.14	4765807800	390814	61.03	12320	12440	12000	16000	8620	12310	12194.57	2.95	0	17469	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	5921	9.85	0.81	12	0.80	1236.00	15082.00	27800	20230622	-56.22	7910	20230316	53.86	27800	-56.22	20230622	7910	53.86	20230316	27800	-56.22	20230622	7910	53.86	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
148	20231204	140732	57	100.00	KOSPI	화학	N	N	N	N	N	12140	-170	5	-1.38	4496130730	368642	57.56	12320	12440	12000	16000	8620	12310	12196.47	2.95	0	18318	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	5906	9.82	0.80	12	0.76	1236.00	15082.00	27800	20230622	-56.33	7910	20230316	53.48	27800	-56.33	20230622	7910	53.48	20230316	27800	-56.33	20230622	7910	53.48	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
149	20231204	130732	57	100.00	KOSPI	화학	N	N	N	N	N	12130	-180	5	-1.46	3452151240	282193	44.06	12320	12440	12060	16000	8620	12310	12233.30	2.95	0	-1682	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	5901	9.81	0.80	12	0.58	1236.00	15082.00	27800	20230622	-56.37	7910	20230316	53.35	27800	-56.37	20230622	7910	53.35	20230316	27800	-56.37	20230622	7910	53.35	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
150	20231204	120732	57	100.00	KOSPI	화학	N	N	N	N	N	12100	-210	5	-1.71	3062086650	250075	39.05	12320	12440	12060	16000	8620	12310	12244.67	2.95	0	2992	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	5886	9.79	0.80	12	0.51	1236.00	15082.00	27800	20230622	-56.47	7910	20230316	52.97	27800	-56.47	20230622	7910	52.97	20230316	27800	-56.47	20230622	7910	52.97	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
151	20231204	110734	57	100.00	KOSPI	화학	N	N	N	N	N	12150	-160	5	-1.30	2641800780	215497	33.65	12320	12440	12060	16000	8620	12310	12259.11	2.95	0	4576	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	5911	9.83	0.81	12	0.44	1236.00	15082.00	27800	20230622	-56.29	7910	20230316	53.60	27800	-56.29	20230622	7910	53.60	20230316	27800	-56.29	20230622	7910	53.60	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
152	20231204	100733	57	100.00	KOSPI	화학	N	N	N	N	N	12340	30	2	0.24	1483223450	120365	18.80	12320	12440	12200	16000	8620	12310	12322.71	2.95	0	115	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	6003	9.98	0.82	12	0.25	1236.00	15082.00	27800	20230622	-55.61	7910	20230316	56.01	27800	-55.61	20230622	7910	56.01	20230316	27800	-55.61	20230622	7910	56.01	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
153	20231204	090732	57	100.00	KOSPI	화학	N	N	N	N	N	12300	-10	5	-0.08	362235440	29301	4.58	12320	12410	12300	16000	8620	12310	12362.56	2.95	0	-7195	13103	12706	12503	12106	11903	12605	12005	243	3690	500	7630	10	1	48648709	5984	9.95	0.82	12	0.06	1236.00	15082.00	27800	20230622	-55.76	7910	20230316	55.50	27800	-55.76	20230622	7910	55.50	20230316	27800	-55.76	20230622	7910	55.50	20230316	2.01	N	161000	500	243 억	1433844	N	N	0	N	N
154	20231201	160732	57	100.00	KOSPI	화학	N	N	N	N	N	12310	-560	5	-4.35	7947663070	636120	49.68	12900	12900	12300	16730	9010	12870	12493.68	3.30	0	-170174	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	5989	9.96	0.82	12	1.31	1236.00	15082.00	27800	20230622	-55.72	7910	20230316	55.63	27800	-55.72	20230622	7910	55.63	20230316	27800	-55.72	20230622	7910	55.63	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N
155	20231201	150731	57	100.00	KOSPI	화학	N	N	N	N	N	12340	-530	5	-4.12	7448336950	595573	46.52	12900	12900	12330	16730	9010	12870	12505.51	3.30	0	-160175	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	6003	9.98	0.82	12	1.22	1236.00	15082.00	27800	20230622	-55.61	7910	20230316	56.01	27800	-55.61	20230622	7910	56.01	20230316	27800	-55.61	20230622	7910	56.01	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N
156	20231201	140731	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-390	5	-3.03	5580394270	444745	34.74	12900	12900	12430	16730	9010	12870	12546.62	3.30	0	-112223	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	6071	10.10	0.83	12	0.91	1236.00	15082.00	27800	20230622	-55.11	7910	20230316	57.77	27800	-55.11	20230622	7910	57.77	20230316	27800	-55.11	20230622	7910	57.77	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N
157	20231201	130733	57	100.00	KOSPI	화학	N	N	N	N	N	12440	-430	5	-3.34	5261150370	419135	32.74	12900	12900	12430	16730	9010	12870	12551.58	3.30	0	-100697	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	6052	10.06	0.82	12	0.86	1236.00	15082.00	27800	20230622	-55.25	7910	20230316	57.27	27800	-55.25	20230622	7910	57.27	20230316	27800	-55.25	20230622	7910	57.27	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N
158	20231201	120738	57	100.00	KOSPI	화학	N	N	N	N	N	12450	-420	5	-3.26	4535807780	360938	28.19	12900	12900	12440	16730	9010	12870	12565.81	3.30	0	-82420	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	6057	10.07	0.83	12	0.74	1236.00	15082.00	27800	20230622	-55.22	7910	20230316	57.40	27800	-55.22	20230622	7910	57.40	20230316	27800	-55.22	20230622	7910	57.40	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N
159	20231201	110734	57	100.00	KOSPI	화학	N	N	N	N	N	12640	-230	5	-1.79	3414410260	271215	21.18	12900	12900	12440	16730	9010	12870	12588.19	3.30	0	-76517	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	6149	10.23	0.84	12	0.56	1236.00	15082.00	27800	20230622	-54.53	7910	20230316	59.80	27800	-54.53	20230622	7910	59.80	20230316	27800	-54.53	20230622	7910	59.80	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N
160	20231201	100738	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-340	5	-2.64	2606415200	206999	16.17	12900	12900	12440	16730	9010	12870	12589.98	3.30	0	-67494	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	6096	10.14	0.83	12	0.43	1236.00	15082.00	27800	20230622	-54.93	7910	20230316	58.41	27800	-54.93	20230622	7910	58.41	20230316	27800	-54.93	20230622	7910	58.41	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N
161	20231201	090730	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-300	5	-2.33	894610170	70371	5.50	12900	12900	12520	16730	9010	12870	12710.32	3.30	0	-16729	13696	13282	12836	12422	11976	13490	12630	243	3860	500	7970	10	1	48648709	6115	10.17	0.83	12	0.14	1236.00	15082.00	27800	20230622	-54.78	7910	20230316	58.91	27800	-54.78	20230622	7910	58.91	20230316	27800	-54.78	20230622	7910	58.91	20230316	2.01	N	161000	500	243 억	1604053	N	N	17	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History