KissMeData/298000/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	161226	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
3	20231229	151211	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
4	20231229	141210	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
5	20231229	131211	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
6	20231229	121214	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
7	20231229	111118	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
8	20231229	101132	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
9	20231229	091130	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	466130300	5435	71.19	85400	86800	84800	110600	59600	85100	85763.85	3.53	-162	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133825	N	N	2	N	N
10	20231228	161118	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	465184300	5424	71.04	85400	86800	84800	110600	59600	85100	85763.85	3.53	0	-610	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133987	N	N	2	N	N
11	20231228	151127	57	100.00	KOSPI	화학	N	N	N	N	N	85500	400	2	0.47	415457000	4843	63.43	85400	86800	84800	110600	59600	85100	85785.05	3.53	0	-657	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3242	-0.67	2.34	12	0.13	-128166.00	36507.00	165400	20230222	-48.31	77000	20230706	11.04	165400	-48.31	20230222	77000	11.04	20230706	165400	-48.31	20230222	77000	11.04	20230706	1.31	N	298000	5000	189 억	133987	N	N	0	N	N
12	20231228	141117	57	100.00	KOSPI	화학	N	N	N	N	N	85400	300	2	0.35	317780200	3697	48.42	85400	86800	84800	110600	59600	85100	85956.23	3.53	0	-452	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3238	-0.67	2.34	12	0.10	-128166.00	36507.00	165400	20230222	-48.37	77000	20230706	10.91	165400	-48.37	20230222	77000	10.91	20230706	165400	-48.37	20230222	77000	10.91	20230706	1.31	N	298000	5000	189 억	133987	N	N	0	N	N
13	20231228	131116	57	100.00	KOSPI	화학	N	N	N	N	N	85800	700	2	0.82	246808300	2869	37.58	85400	86800	84800	110600	59600	85100	86025.90	3.53	0	78	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3253	-0.67	2.35	12	0.08	-128166.00	36507.00	165400	20230222	-48.13	77000	20230706	11.43	165400	-48.13	20230222	77000	11.43	20230706	165400	-48.13	20230222	77000	11.43	20230706	1.31	N	298000	5000	189 억	133987	N	N	0	N	N
14	20231228	121120	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	182147900	2117	27.73	85400	86800	84800	110600	59600	85100	86040.58	3.53	0	141	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.06	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133987	N	N	0	N	N
15	20231228	111124	57	100.00	KOSPI	화학	N	N	N	N	N	85900	800	2	0.94	154998400	1801	23.59	85400	86800	84800	110600	59600	85100	86062.41	3.53	0	58	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3257	-0.67	2.35	12	0.05	-128166.00	36507.00	165400	20230222	-48.07	77000	20230706	11.56	165400	-48.07	20230222	77000	11.56	20230706	165400	-48.07	20230222	77000	11.56	20230706	1.31	N	298000	5000	189 억	133987	N	N	0	N	N
16	20231228	101119	57	100.00	KOSPI	화학	N	N	N	N	N	86000	900	2	1.06	125646600	1459	19.11	85400	86800	84800	110600	59600	85100	86118.30	3.53	0	-37	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3261	-0.67	2.36	12	0.04	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.31	N	298000	5000	189 억	133987	N	N	0	N	N
17	20231228	091123	57	100.00	KOSPI	화학	N	N	N	N	N	85400	300	2	0.35	16942000	199	2.61	85400	85500	84800	110600	59600	85100	85135.68	3.53	0	-52	87766	86432	84466	83132	81166	87100	83800	190	25500	5000	61270	100	1	3791811	3238	-0.67	2.34	12	0.01	-128166.00	36507.00	165400	20230222	-48.37	77000	20230706	10.91	165400	-48.37	20230222	77000	10.91	20230706	165400	-48.37	20230222	77000	10.91	20230706	1.31	N	298000	5000	189 억	133987	N	N	0	N	N
18	20231227	161106	57	100.00	KOSPI	화학	N	N	N	N	N	85100	700	2	0.83	643780400	7634	91.63	83200	85800	82500	109700	59100	84400	84330.68	3.49	0	1106	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3227	-0.66	2.33	12	0.20	-128166.00	36507.00	165400	20230222	-48.55	77000	20230706	10.52	165400	-48.55	20230222	77000	10.52	20230706	165400	-48.55	20230222	77000	10.52	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
19	20231227	151123	57	100.00	KOSPI	화학	N	N	N	N	N	84900	500	2	0.59	598368500	7100	85.22	83200	85800	82500	109700	59100	84400	84277.25	3.49	0	1087	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3219	-0.66	2.33	12	0.19	-128166.00	36507.00	165400	20230222	-48.67	77000	20230706	10.26	165400	-48.67	20230222	77000	10.26	20230706	165400	-48.67	20230222	77000	10.26	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
20	20231227	141117	57	100.00	KOSPI	화학	N	N	N	N	N	85700	1300	2	1.54	511182300	6076	72.93	83200	85800	82500	109700	59100	84400	84131.39	3.49	0	1137	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3250	-0.67	2.35	12	0.16	-128166.00	36507.00	165400	20230222	-48.19	77000	20230706	11.30	165400	-48.19	20230222	77000	11.30	20230706	165400	-48.19	20230222	77000	11.30	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
21	20231227	131109	57	100.00	KOSPI	화학	N	N	N	N	N	85600	1200	2	1.42	452227200	5387	64.66	83200	85800	82500	109700	59100	84400	83947.87	3.49	0	923	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3246	-0.67	2.34	12	0.14	-128166.00	36507.00	165400	20230222	-48.25	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	165400	-48.25	20230222	77000	11.17	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
22	20231227	121110	57	100.00	KOSPI	화학	N	N	N	N	N	84700	300	2	0.36	348610600	4171	50.07	83200	84700	82500	109700	59100	84400	83579.62	3.49	0	468	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3212	-0.66	2.32	12	0.11	-128166.00	36507.00	165400	20230222	-48.79	77000	20230706	10.00	165400	-48.79	20230222	77000	10.00	20230706	165400	-48.79	20230222	77000	10.00	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
23	20231227	111120	57	100.00	KOSPI	화학	N	N	N	N	N	84300	-100	5	-0.12	294590900	3531	42.38	83200	84400	82500	109700	59100	84400	83429.88	3.49	0	242	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3196	-0.66	2.31	12	0.09	-128166.00	36507.00	165400	20230222	-49.03	77000	20230706	9.48	165400	-49.03	20230222	77000	9.48	20230706	165400	-49.03	20230222	77000	9.48	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
24	20231227	101117	57	100.00	KOSPI	화학	N	N	N	N	N	84000	-400	5	-0.47	258261900	3100	37.21	83200	84000	82500	109700	59100	84400	83310.29	3.49	0	232	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3185	-0.66	2.30	12	0.08	-128166.00	36507.00	165400	20230222	-49.21	77000	20230706	9.09	165400	-49.21	20230222	77000	9.09	20230706	165400	-49.21	20230222	77000	9.09	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
25	20231227	091121	57	100.00	KOSPI	화학	N	N	N	N	N	83800	-600	5	-0.71	177156600	2131	25.58	83200	84000	82500	109700	59100	84400	83133.08	3.49	0	361	86066	85232	84666	83832	83266	84950	83550	190	25300	5000	60760	100	1	3791811	3178	-0.65	2.30	12	0.06	-128166.00	36507.00	165400	20230222	-49.33	77000	20230706	8.83	165400	-49.33	20230222	77000	8.83	20230706	165400	-49.33	20230222	77000	8.83	20230706	1.30	N	298000	5000	189 억	132146	N	N	0	N	N
26	20231226	161118	57	100.00	KOSPI	화학	N	N	N	N	N	84400	-1100	5	-1.29	702705500	8320	75.15	85500	85500	84100	111100	59900	85500	84459.79	3.49	0	-113	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3200	-0.66	2.31	12	0.22	-128166.00	36507.00	165400	20230222	-48.97	77000	20230706	9.61	165400	-48.97	20230222	77000	9.61	20230706	165400	-48.97	20230222	77000	9.61	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
27	20231226	151118	57	100.00	KOSPI	화학	N	N	N	N	N	84600	-900	5	-1.05	653110800	7733	69.85	85500	85500	84100	111100	59900	85500	84457.62	3.49	0	-89	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3208	-0.66	2.32	12	0.20	-128166.00	36507.00	165400	20230222	-48.85	77000	20230706	9.87	165400	-48.85	20230222	77000	9.87	20230706	165400	-48.85	20230222	77000	9.87	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
28	20231226	141120	57	100.00	KOSPI	화학	N	N	N	N	N	85100	-400	5	-0.47	622749200	7375	66.62	85500	85500	84100	111100	59900	85500	84440.57	3.49	0	-49	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3227	-0.66	2.33	12	0.19	-128166.00	36507.00	165400	20230222	-48.55	77000	20230706	10.52	165400	-48.55	20230222	77000	10.52	20230706	165400	-48.55	20230222	77000	10.52	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
29	20231226	131118	57	100.00	KOSPI	화학	N	N	N	N	N	84600	-900	5	-1.05	486102600	5762	52.05	85500	85500	84100	111100	59900	85500	84363.52	3.49	0	10	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3208	-0.66	2.32	12	0.15	-128166.00	36507.00	165400	20230222	-48.85	77000	20230706	9.87	165400	-48.85	20230222	77000	9.87	20230706	165400	-48.85	20230222	77000	9.87	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
30	20231226	121118	57	100.00	KOSPI	화학	N	N	N	N	N	84200	-1300	5	-1.52	437515400	5186	46.84	85500	85500	84100	111100	59900	85500	84364.71	3.49	0	56	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3193	-0.66	2.31	12	0.14	-128166.00	36507.00	165400	20230222	-49.09	77000	20230706	9.35	165400	-49.09	20230222	77000	9.35	20230706	165400	-49.09	20230222	77000	9.35	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
31	20231226	111123	57	100.00	KOSPI	화학	N	N	N	N	N	84600	-900	5	-1.05	371302700	4402	39.76	85500	85500	84100	111100	59900	85500	84348.64	3.49	0	48	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3208	-0.66	2.32	12	0.12	-128166.00	36507.00	165400	20230222	-48.85	77000	20230706	9.87	165400	-48.85	20230222	77000	9.87	20230706	165400	-48.85	20230222	77000	9.87	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
32	20231226	101117	57	100.00	KOSPI	화학	N	N	N	N	N	84200	-1300	5	-1.52	313352200	3714	33.55	85500	85500	84100	111100	59900	85500	84370.54	3.49	0	58	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3193	-0.66	2.31	12	0.10	-128166.00	36507.00	165400	20230222	-49.09	77000	20230706	9.35	165400	-49.09	20230222	77000	9.35	20230706	165400	-49.09	20230222	77000	9.35	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
33	20231226	091119	57	100.00	KOSPI	화학	N	N	N	N	N	84300	-1200	5	-1.40	75531200	891	8.05	85500	85500	84200	111100	59900	85500	84771.27	3.49	0	-116	87100	86300	85800	85000	84500	86050	84750	190	25600	5000	61560	100	1	3791811	3196	-0.66	2.31	12	0.02	-128166.00	36507.00	165400	20230222	-49.03	77000	20230706	9.48	165400	-49.03	20230222	77000	9.48	20230706	165400	-49.03	20230222	77000	9.48	20230706	1.31	N	298000	5000	189 억	132218	N	N	0	N	N
34	20231222	161101	57	100.00	KOSPI	화학	N	N	N	N	N	85500	-1000	5	-1.16	940623100	10984	143.11	86500	86600	85300	112400	60600	86500	85636.44	3.59	0	-3734	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3242	-0.67	2.34	12	0.29	-128166.00	36507.00	165400	20230222	-48.31	77000	20230706	11.04	165400	-48.31	20230222	77000	11.04	20230706	165400	-48.31	20230222	77000	11.04	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
35	20231222	151059	57	100.00	KOSPI	화학	N	N	N	N	N	85600	-900	5	-1.04	877246500	10243	133.46	86500	86600	85300	112400	60600	86500	85643.51	3.59	0	-3562	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3246	-0.67	2.34	12	0.27	-128166.00	36507.00	165400	20230222	-48.25	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	165400	-48.25	20230222	77000	11.17	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
36	20231222	141057	57	100.00	KOSPI	화학	N	N	N	N	N	85600	-900	5	-1.04	804081200	9389	122.33	86500	86600	85300	112400	60600	86500	85640.77	3.59	0	-3127	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3246	-0.67	2.34	12	0.25	-128166.00	36507.00	165400	20230222	-48.25	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	165400	-48.25	20230222	77000	11.17	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
37	20231222	131057	57	100.00	KOSPI	화학	N	N	N	N	N	85600	-900	5	-1.04	714361500	8340	108.66	86500	86600	85300	112400	60600	86500	85654.86	3.59	0	-2518	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3246	-0.67	2.34	12	0.22	-128166.00	36507.00	165400	20230222	-48.25	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	165400	-48.25	20230222	77000	11.17	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
38	20231222	121057	57	100.00	KOSPI	화학	N	N	N	N	N	85500	-1000	5	-1.16	671681400	7841	102.16	86500	86600	85300	112400	60600	86500	85662.72	3.59	0	-2283	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3242	-0.67	2.34	12	0.21	-128166.00	36507.00	165400	20230222	-48.31	77000	20230706	11.04	165400	-48.31	20230222	77000	11.04	20230706	165400	-48.31	20230222	77000	11.04	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
39	20231222	111055	57	100.00	KOSPI	화학	N	N	N	N	N	85500	-1000	5	-1.16	635579800	7419	96.66	86500	86600	85300	112400	60600	86500	85669.20	3.59	0	-2117	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3242	-0.67	2.34	12	0.20	-128166.00	36507.00	165400	20230222	-48.31	77000	20230706	11.04	165400	-48.31	20230222	77000	11.04	20230706	165400	-48.31	20230222	77000	11.04	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
40	20231222	101052	57	100.00	KOSPI	화학	N	N	N	N	N	85500	-1000	5	-1.16	422795000	4932	64.26	86500	86600	85300	112400	60600	86500	85724.86	3.59	0	-1628	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3242	-0.67	2.34	12	0.13	-128166.00	36507.00	165400	20230222	-48.31	77000	20230706	11.04	165400	-48.31	20230222	77000	11.04	20230706	165400	-48.31	20230222	77000	11.04	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
41	20231222	091057	57	100.00	KOSPI	화학	N	N	N	N	N	86600	100	2	0.12	81652400	948	12.35	86500	86600	86000	112400	60600	86500	86131.22	3.59	0	-52	87433	86966	86533	86066	85633	87200	86300	190	25900	5000	62280	100	1	3791811	3284	-0.68	2.37	12	0.03	-128166.00	36507.00	165400	20230222	-47.64	77000	20230706	12.47	165400	-47.64	20230222	77000	12.47	20230706	165400	-47.64	20230222	77000	12.47	20230706	1.32	N	298000	5000	189 억	135967	N	N	0	N	N
42	20231221	161048	57	100.00	KOSPI	화학	N	N	N	N	N	86500	-700	5	-0.80	664108600	7671	105.20	86100	87000	86100	113300	61100	87200	86574.02	3.61	0	-1294	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3280	-0.67	2.37	12	0.20	-128166.00	36507.00	165400	20230222	-47.70	77000	20230706	12.34	165400	-47.70	20230222	77000	12.34	20230706	165400	-47.70	20230222	77000	12.34	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
43	20231221	151053	57	100.00	KOSPI	화학	N	N	N	N	N	86400	-800	5	-0.92	639127000	7382	101.23	86100	87000	86100	113300	61100	87200	86579.11	3.61	0	-1166	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3276	-0.67	2.37	12	0.19	-128166.00	36507.00	165400	20230222	-47.76	77000	20230706	12.21	165400	-47.76	20230222	77000	12.21	20230706	165400	-47.76	20230222	77000	12.21	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
44	20231221	141049	57	100.00	KOSPI	화학	N	N	N	N	N	86500	-700	5	-0.80	568027500	6560	89.96	86100	87000	86100	113300	61100	87200	86589.56	3.61	0	-685	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3280	-0.67	2.37	12	0.17	-128166.00	36507.00	165400	20230222	-47.70	77000	20230706	12.34	165400	-47.70	20230222	77000	12.34	20230706	165400	-47.70	20230222	77000	12.34	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
45	20231221	131047	57	100.00	KOSPI	화학	N	N	N	N	N	86600	-600	5	-0.69	410516200	4740	65.00	86100	87000	86100	113300	61100	87200	86606.79	3.61	0	-643	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3284	-0.68	2.37	12	0.13	-128166.00	36507.00	165400	20230222	-47.64	77000	20230706	12.47	165400	-47.64	20230222	77000	12.47	20230706	165400	-47.64	20230222	77000	12.47	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
46	20231221	121054	57	100.00	KOSPI	화학	N	N	N	N	N	86700	-500	5	-0.57	283666900	3276	44.93	86100	87000	86100	113300	61100	87200	86589.41	3.61	0	-546	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3288	-0.68	2.37	12	0.09	-128166.00	36507.00	165400	20230222	-47.58	77000	20230706	12.60	165400	-47.58	20230222	77000	12.60	20230706	165400	-47.58	20230222	77000	12.60	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
47	20231221	111055	57	100.00	KOSPI	화학	N	N	N	N	N	86700	-500	5	-0.57	257828900	2978	40.84	86100	87000	86100	113300	61100	87200	86577.87	3.61	0	-518	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3288	-0.68	2.37	12	0.08	-128166.00	36507.00	165400	20230222	-47.58	77000	20230706	12.60	165400	-47.58	20230222	77000	12.60	20230706	165400	-47.58	20230222	77000	12.60	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
48	20231221	101049	57	100.00	KOSPI	화학	N	N	N	N	N	86600	-600	5	-0.69	164230500	1899	26.04	86100	86900	86100	113300	61100	87200	86482.62	3.61	0	176	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3284	-0.68	2.37	12	0.05	-128166.00	36507.00	165400	20230222	-47.64	77000	20230706	12.47	165400	-47.64	20230222	77000	12.47	20230706	165400	-47.64	20230222	77000	12.47	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
49	20231221	091050	57	100.00	KOSPI	화학	N	N	N	N	N	86800	-400	5	-0.46	33540600	389	5.33	86100	86800	86100	113300	61100	87200	86222.62	3.61	0	69	88066	87632	87266	86832	86466	87850	87050	190	26100	5000	62780	100	1	3791811	3291	-0.68	2.38	12	0.01	-128166.00	36507.00	165400	20230222	-47.52	77000	20230706	12.73	165400	-47.52	20230222	77000	12.73	20230706	165400	-47.52	20230222	77000	12.73	20230706	1.33	N	298000	5000	189 억	137049	N	N	0	N	N
50	20231220	161054	57	100.00	KOSPI	화학	N	N	N	N	N	87200	300	2	0.35	632299300	7250	69.42	86900	87700	86900	112900	60900	86900	87213.70	3.57	0	1901	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3306	-0.68	2.39	12	0.19	-128166.00	36507.00	165400	20230222	-47.28	77000	20230706	13.25	165400	-47.28	20230222	77000	13.25	20230706	165400	-47.28	20230222	77000	13.25	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
51	20231220	151145	57	100.00	KOSPI	화학	N	N	N	N	N	87300	400	2	0.46	603776200	6923	66.29	86900	87700	86900	112900	60900	86900	87213.09	3.57	0	1904	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3310	-0.68	2.39	12	0.18	-128166.00	36507.00	165400	20230222	-47.22	77000	20230706	13.38	165400	-47.22	20230222	77000	13.38	20230706	165400	-47.22	20230222	77000	13.38	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
52	20231220	141206	57	100.00	KOSPI	화학	N	N	N	N	N	87300	400	2	0.46	540005800	6193	59.30	86900	87700	86900	112900	60900	86900	87196.16	3.57	0	1705	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3310	-0.68	2.39	12	0.16	-128166.00	36507.00	165400	20230222	-47.22	77000	20230706	13.38	165400	-47.22	20230222	77000	13.38	20230706	165400	-47.22	20230222	77000	13.38	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
53	20231220	131154	57	100.00	KOSPI	화학	N	N	N	N	N	87500	600	2	0.69	485978100	5575	53.39	86900	87700	86900	112900	60900	86900	87170.96	3.57	0	1661	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3318	-0.68	2.40	12	0.15	-128166.00	36507.00	165400	20230222	-47.10	77000	20230706	13.64	165400	-47.10	20230222	77000	13.64	20230706	165400	-47.10	20230222	77000	13.64	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
54	20231220	121048	57	100.00	KOSPI	화학	N	N	N	N	N	87300	400	2	0.46	431945900	4957	47.47	86900	87700	86900	112900	60900	86900	87138.57	3.57	0	1557	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3310	-0.68	2.39	12	0.13	-128166.00	36507.00	165400	20230222	-47.22	77000	20230706	13.38	165400	-47.22	20230222	77000	13.38	20230706	165400	-47.22	20230222	77000	13.38	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
55	20231220	111051	57	100.00	KOSPI	화학	N	N	N	N	N	87200	300	2	0.35	409919400	4705	45.05	86900	87700	86900	112900	60900	86900	87124.21	3.57	0	1563	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3306	-0.68	2.39	12	0.12	-128166.00	36507.00	165400	20230222	-47.28	77000	20230706	13.25	165400	-47.28	20230222	77000	13.25	20230706	165400	-47.28	20230222	77000	13.25	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
56	20231220	101053	57	100.00	KOSPI	화학	N	N	N	N	N	87100	200	2	0.23	344034100	3950	37.82	86900	87700	86900	112900	60900	86900	87097.24	3.57	0	1415	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3303	-0.68	2.39	12	0.10	-128166.00	36507.00	165400	20230222	-47.34	77000	20230706	13.12	165400	-47.34	20230222	77000	13.12	20230706	165400	-47.34	20230222	77000	13.12	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
57	20231220	091049	57	100.00	KOSPI	화학	N	N	N	N	N	86900	0	3	0.00	61191400	704	6.74	86900	87000	86900	112900	60900	86900	86919.60	3.57	0	127	88633	87766	87133	86266	85633	87450	85950	190	26000	5000	62560	100	1	3791811	3295	-0.68	2.38	12	0.02	-128166.00	36507.00	165400	20230222	-47.46	77000	20230706	12.86	165400	-47.46	20230222	77000	12.86	20230706	165400	-47.46	20230222	77000	12.86	20230706	1.32	N	298000	5000	189 억	135234	N	N	0	N	N
58	20231219	161048	57	100.00	KOSPI	화학	N	N	N	N	N	86900	-1400	5	-1.59	907174800	10418	113.75	88000	88000	86500	114700	61900	88300	87077.63	3.57	-310	-560	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3295	-0.68	2.38	12	0.27	-128166.00	36507.00	165400	20230222	-47.46	77000	20230706	12.86	165400	-47.46	20230222	77000	12.86	20230706	165400	-47.46	20230222	77000	12.86	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
59	20231219	151053	57	100.00	KOSPI	화학	N	N	N	N	N	87100	-1200	5	-1.36	876226200	10062	109.86	88000	88000	86500	114700	61900	88300	87082.71	3.57	-310	-466	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3303	-0.68	2.39	12	0.27	-128166.00	36507.00	165400	20230222	-47.34	77000	20230706	13.12	165400	-47.34	20230222	77000	13.12	20230706	165400	-47.34	20230222	77000	13.12	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
60	20231219	141046	57	100.00	KOSPI	화학	N	N	N	N	N	87400	-900	5	-1.02	544032900	6239	68.12	88000	88000	86500	114700	61900	88300	87198.73	3.57	-310	-324	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3314	-0.68	2.39	12	0.16	-128166.00	36507.00	165400	20230222	-47.16	77000	20230706	13.51	165400	-47.16	20230222	77000	13.51	20230706	165400	-47.16	20230222	77000	13.51	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
61	20231219	131053	57	100.00	KOSPI	화학	N	N	N	N	N	87400	-900	5	-1.02	530406500	6083	66.42	88000	88000	86500	114700	61900	88300	87194.89	3.57	-310	-244	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3314	-0.68	2.39	12	0.16	-128166.00	36507.00	165400	20230222	-47.16	77000	20230706	13.51	165400	-47.16	20230222	77000	13.51	20230706	165400	-47.16	20230222	77000	13.51	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
62	20231219	121055	57	100.00	KOSPI	화학	N	N	N	N	N	87500	-800	5	-0.91	303913900	3484	38.04	88000	88000	86500	114700	61900	88300	87231.31	3.57	-310	-29	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3318	-0.68	2.40	12	0.09	-128166.00	36507.00	165400	20230222	-47.10	77000	20230706	13.64	165400	-47.10	20230222	77000	13.64	20230706	165400	-47.10	20230222	77000	13.64	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
63	20231219	111051	57	100.00	KOSPI	화학	N	N	N	N	N	87300	-1000	5	-1.13	270983000	3107	33.92	88000	88000	86500	114700	61900	88300	87216.93	3.57	-310	-29	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3310	-0.68	2.39	12	0.08	-128166.00	36507.00	165400	20230222	-47.22	77000	20230706	13.38	165400	-47.22	20230222	77000	13.38	20230706	165400	-47.22	20230222	77000	13.38	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
64	20231219	101049	57	100.00	KOSPI	화학	N	N	N	N	N	87900	-400	5	-0.45	219284300	2516	27.47	88000	88000	86500	114700	61900	88300	87155.92	3.57	-310	-222	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3333	-0.69	2.41	12	0.07	-128166.00	36507.00	165400	20230222	-46.86	77000	20230706	14.16	165400	-46.86	20230222	77000	14.16	20230706	165400	-46.86	20230222	77000	14.16	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
65	20231219	091046	57	100.00	KOSPI	화학	N	N	N	N	N	87700	-600	5	-0.68	118292100	1362	14.87	88000	88000	86500	114700	61900	88300	86851.76	3.57	-310	149	89766	89032	87966	87232	86166	89400	87600	190	26400	5000	63570	100	1	3791811	3325	-0.68	2.40	12	0.04	-128166.00	36507.00	165400	20230222	-46.98	77000	20230706	13.90	165400	-46.98	20230222	77000	13.90	20230706	165400	-46.98	20230222	77000	13.90	20230706	1.33	N	298000	5000	189 억	135323	N	N	0	N	N
66	20231218	161044	57	100.00	KOSPI	화학	N	N	N	N	N	88300	-500	5	-0.56	803052900	9154	126.82	87800	88700	86900	115400	62200	88800	87726.45	3.54	0	1487	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3348	-0.69	2.42	12	0.24	-128166.00	36507.00	165400	20230222	-46.61	77000	20230706	14.68	165400	-46.61	20230222	77000	14.68	20230706	165400	-46.61	20230222	77000	14.68	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
67	20231218	151048	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-200	5	-0.23	755434300	8615	119.35	87800	88700	86900	115400	62200	88800	87688.12	3.54	0	1497	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3360	-0.69	2.43	12	0.23	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
68	20231218	141050	57	100.00	KOSPI	화학	N	N	N	N	N	88300	-500	5	-0.56	679003800	7750	107.37	87800	88700	86900	115400	62200	88800	87613.24	3.54	0	1100	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3348	-0.69	2.42	12	0.20	-128166.00	36507.00	165400	20230222	-46.61	77000	20230706	14.68	165400	-46.61	20230222	77000	14.68	20230706	165400	-46.61	20230222	77000	14.68	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
69	20231218	131042	57	100.00	KOSPI	화학	N	N	N	N	N	87500	-1300	5	-1.46	479280600	5478	75.89	87800	88700	86900	115400	62200	88800	87491.66	3.54	0	-57	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3318	-0.68	2.40	12	0.14	-128166.00	36507.00	165400	20230222	-47.10	77000	20230706	13.64	165400	-47.10	20230222	77000	13.64	20230706	165400	-47.10	20230222	77000	13.64	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
70	20231218	121038	57	100.00	KOSPI	화학	N	N	N	N	N	87300	-1500	5	-1.69	402557400	4601	63.74	87800	88700	86900	115400	62200	88800	87493.17	3.54	0	-26	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3310	-0.68	2.39	12	0.12	-128166.00	36507.00	165400	20230222	-47.22	77000	20230706	13.38	165400	-47.22	20230222	77000	13.38	20230706	165400	-47.22	20230222	77000	13.38	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
71	20231218	111040	57	100.00	KOSPI	화학	N	N	N	N	N	87700	-1100	5	-1.24	286564400	3275	45.37	87800	88700	86900	115400	62200	88800	87500.18	3.54	0	71	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3325	-0.68	2.40	12	0.09	-128166.00	36507.00	165400	20230222	-46.98	77000	20230706	13.90	165400	-46.98	20230222	77000	13.90	20230706	165400	-46.98	20230222	77000	13.90	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
72	20231218	101039	57	100.00	KOSPI	화학	N	N	N	N	N	87800	-1000	5	-1.13	128569600	1462	20.25	87800	88700	87700	115400	62200	88800	87940.31	3.54	0	-473	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3329	-0.69	2.41	12	0.04	-128166.00	36507.00	165400	20230222	-46.92	77000	20230706	14.03	165400	-46.92	20230222	77000	14.03	20230706	165400	-46.92	20230222	77000	14.03	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
73	20231218	091036	57	100.00	KOSPI	화학	N	N	N	N	N	87900	-900	5	-1.01	16711300	190	2.63	87800	88700	87800	115400	62200	88800	87949.74	3.54	0	19	90000	89400	88200	87600	86400	89700	87900	190	26600	5000	63930	100	1	3791811	3333	-0.69	2.41	12	0.01	-128166.00	36507.00	165400	20230222	-46.86	77000	20230706	14.16	165400	-46.86	20230222	77000	14.16	20230706	165400	-46.86	20230222	77000	14.16	20230706	1.31	N	298000	5000	189 억	134139	N	N	0	N	N
74	20231215	161039	57	100.00	KOSPI	화학	N	N	N	N	N	88800	2200	2	2.54	632366700	7205	96.40	87000	88800	87000	112500	60700	86600	87767.62	3.45	0	3208	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3367	-0.69	2.43	12	0.19	-128166.00	36507.00	165400	20230222	-46.31	77000	20230706	15.32	165400	-46.31	20230222	77000	15.32	20230706	165400	-46.31	20230222	77000	15.32	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
75	20231215	151043	57	100.00	KOSPI	화학	N	N	N	N	N	88100	1500	2	1.73	541297400	6177	82.65	87000	88500	87000	112500	60700	86600	87631.12	3.45	0	2501	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3341	-0.69	2.41	12	0.16	-128166.00	36507.00	165400	20230222	-46.74	77000	20230706	14.42	165400	-46.74	20230222	77000	14.42	20230706	165400	-46.74	20230222	77000	14.42	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
76	20231215	141042	57	100.00	KOSPI	화학	N	N	N	N	N	87500	900	2	1.04	383187100	4373	58.51	87000	88500	87000	112500	60700	86600	87625.68	3.45	0	1503	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3318	-0.68	2.40	12	0.12	-128166.00	36507.00	165400	20230222	-47.10	77000	20230706	13.64	165400	-47.10	20230222	77000	13.64	20230706	165400	-47.10	20230222	77000	13.64	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
77	20231215	131037	57	100.00	KOSPI	화학	N	N	N	N	N	88000	1400	2	1.62	340746500	3889	52.03	87000	88500	87000	112500	60700	86600	87618.03	3.45	0	1357	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3337	-0.69	2.41	12	0.10	-128166.00	36507.00	165400	20230222	-46.80	77000	20230706	14.29	165400	-46.80	20230222	77000	14.29	20230706	165400	-46.80	20230222	77000	14.29	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
78	20231215	121037	57	100.00	KOSPI	화학	N	N	N	N	N	87600	1000	2	1.15	224171100	2565	34.32	87000	88000	87000	112500	60700	86600	87396.14	3.45	0	1037	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3322	-0.68	2.40	12	0.07	-128166.00	36507.00	165400	20230222	-47.04	77000	20230706	13.77	165400	-47.04	20230222	77000	13.77	20230706	165400	-47.04	20230222	77000	13.77	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
79	20231215	111032	57	100.00	KOSPI	화학	N	N	N	N	N	87500	900	2	1.04	184851200	2115	28.30	87000	88000	87000	112500	60700	86600	87400.09	3.45	0	960	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3318	-0.68	2.40	12	0.06	-128166.00	36507.00	165400	20230222	-47.10	77000	20230706	13.64	165400	-47.10	20230222	77000	13.64	20230706	165400	-47.10	20230222	77000	13.64	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
80	20231215	101036	57	100.00	KOSPI	화학	N	N	N	N	N	87700	1100	2	1.27	148358000	1698	22.72	87000	88000	87000	112500	60700	86600	87372.20	3.45	0	896	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3325	-0.68	2.40	12	0.04	-128166.00	36507.00	165400	20230222	-46.98	77000	20230706	13.90	165400	-46.98	20230222	77000	13.90	20230706	165400	-46.98	20230222	77000	13.90	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
81	20231215	091041	57	100.00	KOSPI	화학	N	N	N	N	N	87100	500	2	0.58	16749600	192	2.57	87000	87500	87000	112500	60700	86600	87237.50	3.45	0	48	89933	88266	87133	85466	84333	87700	84900	190	25900	5000	62350	100	1	3791811	3303	-0.68	2.39	12	0.01	-128166.00	36507.00	165400	20230222	-47.34	77000	20230706	13.12	165400	-47.34	20230222	77000	13.12	20230706	165400	-47.34	20230222	77000	13.12	20230706	1.31	N	298000	5000	189 억	130943	N	N	0	N	N
82	20231214	161032	57	100.00	KOSPI	화학	N	N	N	N	N	86600	600	2	0.70	636437500	7301	68.24	88200	88800	86000	111800	60200	86000	87171.43	3.48	0	-1052	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3284	-0.68	2.37	12	0.19	-128166.00	36507.00	165400	20230222	-47.64	77000	20230706	12.47	165400	-47.64	20230222	77000	12.47	20230706	165400	-47.64	20230222	77000	12.47	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
83	20231214	151109	57	100.00	KOSPI	화학	N	N	N	N	N	86400	400	2	0.47	608367100	6977	65.21	88200	88800	86000	111800	60200	86000	87196.09	3.48	0	-971	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3276	-0.67	2.37	12	0.18	-128166.00	36507.00	165400	20230222	-47.76	77000	20230706	12.21	165400	-47.76	20230222	77000	12.21	20230706	165400	-47.76	20230222	77000	12.21	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
84	20231214	141035	57	100.00	KOSPI	화학	N	N	N	N	N	86600	600	2	0.70	501649200	5743	53.68	88200	88800	86000	111800	60200	86000	87349.68	3.48	0	-619	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3284	-0.68	2.37	12	0.15	-128166.00	36507.00	165400	20230222	-47.64	77000	20230706	12.47	165400	-47.64	20230222	77000	12.47	20230706	165400	-47.64	20230222	77000	12.47	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
85	20231214	131105	57	100.00	KOSPI	화학	N	N	N	N	N	86500	500	2	0.58	481646300	5512	51.52	88200	88800	86000	111800	60200	86000	87381.40	3.48	0	-571	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3280	-0.67	2.37	12	0.15	-128166.00	36507.00	165400	20230222	-47.70	77000	20230706	12.34	165400	-47.70	20230222	77000	12.34	20230706	165400	-47.70	20230222	77000	12.34	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
86	20231214	121124	57	100.00	KOSPI	화학	N	N	N	N	N	86300	300	2	0.35	464020800	5308	49.61	88200	88800	86000	111800	60200	86000	87419.14	3.48	0	-525	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3272	-0.67	2.36	12	0.14	-128166.00	36507.00	165400	20230222	-47.82	77000	20230706	12.08	165400	-47.82	20230222	77000	12.08	20230706	165400	-47.82	20230222	77000	12.08	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
87	20231214	111057	57	100.00	KOSPI	화학	N	N	N	N	N	86400	400	2	0.47	441556100	5048	47.18	88200	88800	86000	111800	60200	86000	87471.49	3.48	0	-457	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3276	-0.67	2.37	12	0.13	-128166.00	36507.00	165400	20230222	-47.76	77000	20230706	12.21	165400	-47.76	20230222	77000	12.21	20230706	165400	-47.76	20230222	77000	12.21	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
88	20231214	101023	57	100.00	KOSPI	화학	N	N	N	N	N	86000	0	3	0.00	331189000	3780	35.33	88200	88800	86000	111800	60200	86000	87616.14	3.48	0	-223	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3261	-0.67	2.36	12	0.10	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
89	20231214	091003	57	100.00	KOSPI	화학	N	N	N	N	N	87900	1900	2	2.21	129636400	1469	13.73	88200	88800	87500	111800	60200	86000	88248.06	3.48	0	-28	89066	87532	86766	85232	84466	87150	84850	190	25800	5000	61920	100	1	3791811	3333	-0.69	2.41	12	0.04	-128166.00	36507.00	165400	20230222	-46.86	77000	20230706	14.16	165400	-46.86	20230222	77000	14.16	20230706	165400	-46.86	20230222	77000	14.16	20230706	1.32	N	298000	5000	189 억	132102	N	N	0	N	N
90	20231213	161029	57	100.00	KOSPI	화학	N	N	N	N	N	86000	-2000	5	-2.27	926772100	10698	112.62	88000	88300	86000	114400	61600	88000	86630.64	3.60	0	-4650	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3261	-0.67	2.36	12	0.28	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
91	20231213	151050	57	100.00	KOSPI	화학	N	N	N	N	N	86000	-2000	5	-2.27	869309400	10030	105.59	88000	88300	86000	114400	61600	88000	86670.93	3.60	0	-4480	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3261	-0.67	2.36	12	0.26	-128166.00	36507.00	165400	20230222	-48.00	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	165400	-48.00	20230222	77000	11.69	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
92	20231213	141050	57	100.00	KOSPI	화학	N	N	N	N	N	86400	-1600	5	-1.82	735887100	8481	89.28	88000	88300	86100	114400	61600	88000	86768.91	3.60	0	-3450	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3276	-0.67	2.37	12	0.22	-128166.00	36507.00	165400	20230222	-47.76	77000	20230706	12.21	165400	-47.76	20230222	77000	12.21	20230706	165400	-47.76	20230222	77000	12.21	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
93	20231213	131055	57	100.00	KOSPI	화학	N	N	N	N	N	86400	-1600	5	-1.82	627387800	7224	76.05	88000	88300	86100	114400	61600	88000	86847.70	3.60	0	-2703	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3276	-0.67	2.37	12	0.19	-128166.00	36507.00	165400	20230222	-47.76	77000	20230706	12.21	165400	-47.76	20230222	77000	12.21	20230706	165400	-47.76	20230222	77000	12.21	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
94	20231213	121049	57	100.00	KOSPI	화학	N	N	N	N	N	86600	-1400	5	-1.59	408134100	4684	49.31	88000	88300	86600	114400	61600	88000	87133.67	3.60	0	-2416	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3284	-0.68	2.37	12	0.12	-128166.00	36507.00	165400	20230222	-47.64	77000	20230706	12.47	165400	-47.64	20230222	77000	12.47	20230706	165400	-47.64	20230222	77000	12.47	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
95	20231213	111053	57	100.00	KOSPI	화학	N	N	N	N	N	87100	-900	5	-1.02	284760800	3263	34.35	88000	88300	86900	114400	61600	88000	87269.63	3.60	0	-1469	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3303	-0.68	2.39	12	0.09	-128166.00	36507.00	165400	20230222	-47.34	77000	20230706	13.12	165400	-47.34	20230222	77000	13.12	20230706	165400	-47.34	20230222	77000	13.12	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
96	20231213	101100	57	100.00	KOSPI	화학	N	N	N	N	N	87100	-900	5	-1.02	243379500	2788	29.35	88000	88300	86900	114400	61600	88000	87295.37	3.60	0	-1298	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3303	-0.68	2.39	12	0.07	-128166.00	36507.00	165400	20230222	-47.34	77000	20230706	13.12	165400	-47.34	20230222	77000	13.12	20230706	165400	-47.34	20230222	77000	13.12	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
97	20231213	091046	57	100.00	KOSPI	화학	N	N	N	N	N	87800	-200	5	-0.23	31987200	364	3.83	88000	88300	87700	114400	61600	88000	87876.92	3.60	0	-140	89933	88966	88433	87466	86933	88700	87200	190	26400	5000	63360	100	1	3791811	3329	-0.69	2.41	12	0.01	-128166.00	36507.00	165400	20230222	-46.92	77000	20230706	14.03	165400	-46.92	20230222	77000	14.03	20230706	165400	-46.92	20230222	77000	14.03	20230706	1.32	N	298000	5000	189 억	136589	N	N	0	N	N
98	20231212	161008	57	100.00	KOSPI	화학	N	N	N	N	N	88000	-600	5	-0.68	836789500	9480	153.52	88300	89400	87900	115100	62100	88600	88268.93	3.64	0	-1696	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3337	-0.69	2.41	12	0.25	-128166.00	36507.00	165400	20230222	-46.80	77000	20230706	14.29	165400	-46.80	20230222	77000	14.29	20230706	165400	-46.80	20230222	77000	14.29	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
99	20231212	151015	57	100.00	KOSPI	화학	N	N	N	N	N	88000	-600	5	-0.68	800533600	9068	146.85	88300	89400	87900	115100	62100	88600	88281.16	3.64	0	-1583	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3337	-0.69	2.41	12	0.24	-128166.00	36507.00	165400	20230222	-46.80	77000	20230706	14.29	165400	-46.80	20230222	77000	14.29	20230706	165400	-46.80	20230222	77000	14.29	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
100	20231212	140918	57	100.00	KOSPI	화학	N	N	N	N	N	88200	-400	5	-0.45	712243900	8066	130.62	88300	89400	87900	115100	62100	88600	88302.00	3.64	0	-1431	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3344	-0.69	2.42	12	0.21	-128166.00	36507.00	165400	20230222	-46.67	77000	20230706	14.55	165400	-46.67	20230222	77000	14.55	20230706	165400	-46.67	20230222	77000	14.55	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
101	20231212	130923	57	100.00	KOSPI	화학	N	N	N	N	N	88300	-300	5	-0.34	580522000	6570	106.40	88300	89400	87900	115100	62100	88600	88359.51	3.64	0	-513	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3348	-0.69	2.42	12	0.17	-128166.00	36507.00	165400	20230222	-46.61	77000	20230706	14.68	165400	-46.61	20230222	77000	14.68	20230706	165400	-46.61	20230222	77000	14.68	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
102	20231212	120913	57	100.00	KOSPI	화학	N	N	N	N	N	88100	-500	5	-0.56	481745200	5449	88.24	88300	89400	87900	115100	62100	88600	88409.84	3.64	0	-474	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3341	-0.69	2.41	12	0.14	-128166.00	36507.00	165400	20230222	-46.74	77000	20230706	14.42	165400	-46.74	20230222	77000	14.42	20230706	165400	-46.74	20230222	77000	14.42	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
103	20231212	110928	57	100.00	KOSPI	화학	N	N	N	N	N	88000	-600	5	-0.68	437419800	4946	80.10	88300	89400	87900	115100	62100	88600	88439.10	3.64	0	-289	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3337	-0.69	2.41	12	0.13	-128166.00	36507.00	165400	20230222	-46.80	77000	20230706	14.29	165400	-46.80	20230222	77000	14.29	20230706	165400	-46.80	20230222	77000	14.29	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
104	20231212	101007	57	100.00	KOSPI	화학	N	N	N	N	N	88500	-100	5	-0.11	231339500	2609	42.25	88300	89400	88300	115100	62100	88600	88669.80	3.64	0	-25	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3356	-0.69	2.42	12	0.07	-128166.00	36507.00	165400	20230222	-46.49	77000	20230706	14.94	165400	-46.49	20230222	77000	14.94	20230706	165400	-46.49	20230222	77000	14.94	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
105	20231212	091007	57	100.00	KOSPI	화학	N	N	N	N	N	88400	-200	5	-0.23	14402000	163	2.64	88300	88500	88300	115100	62100	88600	88355.83	3.64	0	0	90600	89600	88900	87900	87200	89250	87550	190	26500	5000	63790	100	1	3791811	3352	-0.69	2.42	12	0.00	-128166.00	36507.00	165400	20230222	-46.55	77000	20230706	14.81	165400	-46.55	20230222	77000	14.81	20230706	165400	-46.55	20230222	77000	14.81	20230706	1.30	N	298000	5000	189 억	138145	N	N	0	N	N
106	20231211	161010	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-700	5	-0.78	546534700	6167	75.15	89900	89900	88200	116000	62600	89300	88622.46	3.77	2667	-2216	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3360	-0.69	2.43	12	0.16	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
107	20231211	151006	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-700	5	-0.78	528891200	5968	72.73	89900	89900	88200	116000	62600	89300	88621.18	3.77	2667	-2173	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3360	-0.69	2.43	12	0.16	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
108	20231211	141006	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-700	5	-0.78	434194300	4899	59.70	89900	89900	88200	116000	62600	89300	88629.17	3.77	2667	-2066	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3360	-0.69	2.43	12	0.13	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
109	20231211	131005	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-700	5	-0.78	403301300	4550	55.45	89900	89900	88200	116000	62600	89300	88637.65	3.77	2667	-1956	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3360	-0.69	2.43	12	0.12	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
110	20231211	121006	57	100.00	KOSPI	화학	N	N	N	N	N	88400	-900	5	-1.01	333695700	3764	45.87	89900	89900	88200	116000	62600	89300	88654.54	3.77	2667	-1859	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3352	-0.69	2.42	12	0.10	-128166.00	36507.00	165400	20230222	-46.55	77000	20230706	14.81	165400	-46.55	20230222	77000	14.81	20230706	165400	-46.55	20230222	77000	14.81	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
111	20231211	111002	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-300	5	-0.34	239430600	2700	32.90	89900	89900	88200	116000	62600	89300	88678.00	3.77	2667	-1021	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3375	-0.69	2.44	12	0.07	-128166.00	36507.00	165400	20230222	-46.19	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	165400	-46.19	20230222	77000	15.58	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
112	20231211	101000	57	100.00	KOSPI	화학	N	N	N	N	N	88700	-600	5	-0.67	175148600	1976	24.08	89900	89900	88200	116000	62600	89300	88637.96	3.77	2667	-662	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3363	-0.69	2.43	12	0.05	-128166.00	36507.00	165400	20230222	-46.37	77000	20230706	15.19	165400	-46.37	20230222	77000	15.19	20230706	165400	-46.37	20230222	77000	15.19	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
113	20231211	091001	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-700	5	-0.78	47117700	532	6.48	89900	89900	88200	116000	62600	89300	88567.11	3.77	2667	-164	93966	91632	90166	87832	86366	90900	87100	190	26700	5000	64290	100	1	3791811	3360	-0.69	2.43	12	0.01	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.30	N	298000	5000	189 억	143012	N	N	0	N	N
114	20231208	160951	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-1700	5	-1.87	732284300	8201	96.81	92500	92500	88700	118300	63700	91000	89292.06	3.77	0	-2802	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3386	-0.70	2.45	12	0.22	-128166.00	36507.00	165400	20230222	-46.01	77000	20230706	15.97	165400	-46.01	20230222	77000	15.97	20230706	165400	-46.01	20230222	77000	15.97	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
115	20231208	150955	57	100.00	KOSPI	화학	N	N	N	N	N	89200	-1800	5	-1.98	687123700	7695	90.84	92500	92500	88700	118300	63700	91000	89294.83	3.77	0	-2664	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3382	-0.70	2.44	12	0.20	-128166.00	36507.00	165400	20230222	-46.07	77000	20230706	15.84	165400	-46.07	20230222	77000	15.84	20230706	165400	-46.07	20230222	77000	15.84	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
116	20231208	140953	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-1500	5	-1.65	595796000	6671	78.75	92500	92500	88700	118300	63700	91000	89311.35	3.77	0	-2398	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3394	-0.70	2.45	12	0.18	-128166.00	36507.00	165400	20230222	-45.89	77000	20230706	16.23	165400	-45.89	20230222	77000	16.23	20230706	165400	-45.89	20230222	77000	16.23	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
117	20231208	130951	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-1600	5	-1.76	581952300	6516	76.92	92500	92500	88700	118300	63700	91000	89311.28	3.77	0	-2366	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3390	-0.70	2.45	12	0.17	-128166.00	36507.00	165400	20230222	-45.95	77000	20230706	16.10	165400	-45.95	20230222	77000	16.10	20230706	165400	-45.95	20230222	77000	16.10	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
118	20231208	120949	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-2000	5	-2.20	550519900	6164	72.77	92500	92500	88700	118300	63700	91000	89312.12	3.77	0	-2256	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3375	-0.69	2.44	12	0.16	-128166.00	36507.00	165400	20230222	-46.19	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	165400	-46.19	20230222	77000	15.58	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
119	20231208	110945	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-2000	5	-2.20	448212200	5015	59.20	92500	92500	88700	118300	63700	91000	89374.32	3.77	0	-1970	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3375	-0.69	2.44	12	0.13	-128166.00	36507.00	165400	20230222	-46.19	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	165400	-46.19	20230222	77000	15.58	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
120	20231208	100954	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-1900	5	-2.09	253717400	2828	33.38	92500	92500	89000	118300	63700	91000	89716.20	3.77	0	-768	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3379	-0.70	2.44	12	0.07	-128166.00	36507.00	165400	20230222	-46.13	77000	20230706	15.71	165400	-46.13	20230222	77000	15.71	20230706	165400	-46.13	20230222	77000	15.71	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
121	20231208	090944	57	100.00	KOSPI	화학	N	N	N	N	N	90800	-200	5	-0.22	19582600	214	2.53	92500	92500	90800	118300	63700	91000	91507.48	3.77	0	-2	93600	92300	90700	89400	87800	92950	90050	190	27300	5000	65520	100	1	3791811	3443	-0.71	2.49	12	0.01	-128166.00	36507.00	165400	20230222	-45.10	77000	20230706	17.92	165400	-45.10	20230222	77000	17.92	20230706	165400	-45.10	20230222	77000	17.92	20230706	1.28	N	298000	5000	189 억	143012	N	N	0	N	N
122	20231207	160948	57	100.00	KOSPI	화학	N	N	N	N	N	91000	2000	2	2.25	770330000	8470	68.19	89100	92000	89100	115700	62300	89000	90947.98	3.72	0	2471	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3451	-0.71	2.49	12	0.22	-128166.00	36507.00	165400	20230222	-44.98	77000	20230706	18.18	165400	-44.98	20230222	77000	18.18	20230706	165400	-44.98	20230222	77000	18.18	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
123	20231207	150949	57	100.00	KOSPI	화학	N	N	N	N	N	90800	1800	2	2.02	726732100	7989	64.32	89100	92000	89100	115700	62300	89000	90966.59	3.72	0	2209	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3443	-0.71	2.49	12	0.21	-128166.00	36507.00	165400	20230222	-45.10	77000	20230706	17.92	165400	-45.10	20230222	77000	17.92	20230706	165400	-45.10	20230222	77000	17.92	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
124	20231207	140945	57	100.00	KOSPI	화학	N	N	N	N	N	91500	2500	2	2.81	691005000	7597	61.16	89100	92000	89100	115700	62300	89000	90957.61	3.72	0	2300	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3470	-0.71	2.51	12	0.20	-128166.00	36507.00	165400	20230222	-44.68	77000	20230706	18.83	165400	-44.68	20230222	77000	18.83	20230706	165400	-44.68	20230222	77000	18.83	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
125	20231207	130944	57	100.00	KOSPI	화학	N	N	N	N	N	91300	2300	2	2.58	609814000	6708	54.01	89100	92000	89100	115700	62300	89000	90908.47	3.72	0	2209	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3462	-0.71	2.50	12	0.18	-128166.00	36507.00	165400	20230222	-44.80	77000	20230706	18.57	165400	-44.80	20230222	77000	18.57	20230706	165400	-44.80	20230222	77000	18.57	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
126	20231207	120946	57	100.00	KOSPI	화학	N	N	N	N	N	91300	2300	2	2.58	542289500	5966	48.03	89100	92000	89100	115700	62300	89000	90896.66	3.72	0	1863	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3462	-0.71	2.50	12	0.16	-128166.00	36507.00	165400	20230222	-44.80	77000	20230706	18.57	165400	-44.80	20230222	77000	18.57	20230706	165400	-44.80	20230222	77000	18.57	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
127	20231207	110939	57	100.00	KOSPI	화학	N	N	N	N	N	90500	1500	2	1.69	421703600	4639	37.35	89100	92000	89100	115700	62300	89000	90903.99	3.72	0	1639	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3432	-0.71	2.48	12	0.12	-128166.00	36507.00	165400	20230222	-45.28	77000	20230706	17.53	165400	-45.28	20230222	77000	17.53	20230706	165400	-45.28	20230222	77000	17.53	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
128	20231207	100937	57	100.00	KOSPI	화학	N	N	N	N	N	91100	2100	2	2.36	309723200	3399	27.36	89100	92000	89100	115700	62300	89000	91121.86	3.72	0	1432	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3454	-0.71	2.50	12	0.09	-128166.00	36507.00	165400	20230222	-44.92	77000	20230706	18.31	165400	-44.92	20230222	77000	18.31	20230706	165400	-44.92	20230222	77000	18.31	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
129	20231207	090945	57	100.00	KOSPI	화학	N	N	N	N	N	90300	1300	2	1.46	15273700	170	1.37	89100	90300	89100	115700	62300	89000	89845.29	3.72	0	74	92333	90666	89133	87466	85933	89900	86700	190	26700	5000	64080	100	1	3791811	3424	-0.70	2.47	12	0.00	-128166.00	36507.00	165400	20230222	-45.41	77000	20230706	17.27	165400	-45.41	20230222	77000	17.27	20230706	165400	-45.41	20230222	77000	17.27	20230706	1.30	N	298000	5000	189 억	140927	N	N	3	N	N
130	20231206	160935	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-2100	5	-2.31	1107084700	12418	150.70	90300	90800	87600	118400	63800	91100	89151.73	3.77	0	-1801	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3375	-0.69	2.44	12	0.33	-128166.00	36507.00	165400	20230222	-46.19	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	165400	-46.19	20230222	77000	15.58	20230706	1.37	N	298000	5000	189 억	142768	N	N	3	N	N
131	20231206	150949	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-2000	5	-2.20	1069434700	11995	145.57	90300	90800	87600	118400	63800	91100	89156.71	3.77	0	-1726	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3379	-0.70	2.44	12	0.32	-128166.00	36507.00	165400	20230222	-46.13	77000	20230706	15.71	165400	-46.13	20230222	77000	15.71	20230706	165400	-46.13	20230222	77000	15.71	20230706	1.37	N	298000	5000	189 억	142768	N	N	0	N	N
132	20231206	140945	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-1100	5	-1.21	955221100	10714	130.02	90300	90800	87600	118400	63800	91100	89156.35	3.77	0	-1521	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3413	-0.70	2.47	12	0.28	-128166.00	36507.00	165400	20230222	-45.59	77000	20230706	16.88	165400	-45.59	20230222	77000	16.88	20230706	165400	-45.59	20230222	77000	16.88	20230706	1.37	N	298000	5000	189 억	142768	N	N	0	N	N
133	20231206	130935	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-1400	5	-1.54	924219800	10368	125.83	90300	90800	87600	118400	63800	91100	89141.57	3.77	0	-1432	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3401	-0.70	2.46	12	0.27	-128166.00	36507.00	165400	20230222	-45.77	77000	20230706	16.49	165400	-45.77	20230222	77000	16.49	20230706	165400	-45.77	20230222	77000	16.49	20230706	1.37	N	298000	5000	189 억	142768	N	N	0	N	N
134	20231206	120933	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-1400	5	-1.54	901244200	10111	122.71	90300	90800	87600	118400	63800	91100	89135.02	3.77	0	-1416	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3401	-0.70	2.46	12	0.27	-128166.00	36507.00	165400	20230222	-45.77	77000	20230706	16.49	165400	-45.77	20230222	77000	16.49	20230706	165400	-45.77	20230222	77000	16.49	20230706	1.37	N	298000	5000	189 억	142768	N	N	0	N	N
135	20231206	110948	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-1800	5	-1.98	865225400	9710	117.84	90300	90800	87600	118400	63800	91100	89106.63	3.77	0	-1397	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3386	-0.70	2.45	12	0.26	-128166.00	36507.00	165400	20230222	-46.01	77000	20230706	15.97	165400	-46.01	20230222	77000	15.97	20230706	165400	-46.01	20230222	77000	15.97	20230706	1.37	N	298000	5000	189 억	142768	N	N	0	N	N
136	20231206	100937	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-1800	5	-1.98	776963300	8721	105.84	90300	90800	87600	118400	63800	91100	89091.08	3.77	0	-1326	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3386	-0.70	2.45	12	0.23	-128166.00	36507.00	165400	20230222	-46.01	77000	20230706	15.97	165400	-46.01	20230222	77000	15.97	20230706	165400	-46.01	20230222	77000	15.97	20230706	1.37	N	298000	5000	189 억	142768	N	N	0	N	N
137	20231206	090939	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-1200	5	-1.32	251114700	2784	33.79	90300	90800	89700	118400	63800	91100	90199.25	3.77	0	355	94833	92966	92033	90166	89233	92500	89700	190	27300	5000	65590	100	1	3791811	3409	-0.70	2.46	12	0.07	-128166.00	36507.00	165400	20230222	-45.65	77000	20230706	16.75	165400	-45.65	20230222	77000	16.75	20230706	165400	-45.65	20230222	77000	16.75	20230706	1.37	N	298000	5000	189 억	142768	N	N	0	N	N
138	20231205	160941	57	100.00	KOSPI	화학	N	N	N	N	N	91100	-1300	5	-1.41	754751200	8201	39.86	92400	93900	91100	120100	64700	92400	92034.34	3.80	0	-473	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3454	-0.71	2.50	12	0.22	-128166.00	36507.00	165400	20230222	-44.92	77000	20230706	18.31	165400	-44.92	20230222	77000	18.31	20230706	165400	-44.92	20230222	77000	18.31	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
139	20231205	150938	57	100.00	KOSPI	화학	N	N	N	N	N	91400	-1000	5	-1.08	698817700	7588	36.88	92400	93900	91300	120100	64700	92400	92095.11	3.80	0	-494	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3466	-0.71	2.50	12	0.20	-128166.00	36507.00	165400	20230222	-44.74	77000	20230706	18.70	165400	-44.74	20230222	77000	18.70	20230706	165400	-44.74	20230222	77000	18.70	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
140	20231205	140937	57	100.00	KOSPI	화학	N	N	N	N	N	92400	0	3	0.00	527742100	5726	27.83	92400	93900	91300	120100	64700	92400	92165.93	3.80	0	302	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3504	-0.72	2.53	12	0.15	-128166.00	36507.00	165400	20230222	-44.14	77000	20230706	20.00	165400	-44.14	20230222	77000	20.00	20230706	165400	-44.14	20230222	77000	20.00	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
141	20231205	130933	57	100.00	KOSPI	화학	N	N	N	N	N	92200	-200	5	-0.22	426001100	4621	22.46	92400	93900	91300	120100	64700	92400	92188.08	3.80	0	128	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3496	-0.72	2.53	12	0.12	-128166.00	36507.00	165400	20230222	-44.26	77000	20230706	19.74	165400	-44.26	20230222	77000	19.74	20230706	165400	-44.26	20230222	77000	19.74	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
142	20231205	120932	57	100.00	KOSPI	화학	N	N	N	N	N	91500	-900	5	-0.97	382301900	4146	20.15	92400	93900	91300	120100	64700	92400	92209.82	3.80	0	245	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3470	-0.71	2.51	12	0.11	-128166.00	36507.00	165400	20230222	-44.68	77000	20230706	18.83	165400	-44.68	20230222	77000	18.83	20230706	165400	-44.68	20230222	77000	18.83	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
143	20231205	110932	57	100.00	KOSPI	화학	N	N	N	N	N	91500	-900	5	-0.97	348887800	3781	18.38	92400	93900	91300	120100	64700	92400	92273.95	3.80	0	262	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3470	-0.71	2.51	12	0.10	-128166.00	36507.00	165400	20230222	-44.68	77000	20230706	18.83	165400	-44.68	20230222	77000	18.83	20230706	165400	-44.68	20230222	77000	18.83	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
144	20231205	100934	57	100.00	KOSPI	화학	N	N	N	N	N	91900	-500	5	-0.54	287847700	3115	15.14	92400	93900	91300	120100	64700	92400	92406.97	3.80	0	270	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3485	-0.72	2.52	12	0.08	-128166.00	36507.00	165400	20230222	-44.44	77000	20230706	19.35	165400	-44.44	20230222	77000	19.35	20230706	165400	-44.44	20230222	77000	19.35	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
145	20231205	090931	57	100.00	KOSPI	화학	N	N	N	N	N	93300	900	2	0.97	87715300	939	4.56	92400	93900	92400	120100	64700	92400	93413.53	3.80	0	-477	98666	95532	92266	89132	85866	97100	90700	190	27700	5000	66520	100	1	3791811	3538	-0.73	2.56	12	0.02	-128166.00	36507.00	165400	20230222	-43.59	77000	20230706	21.17	165400	-43.59	20230222	77000	21.17	20230706	165400	-43.59	20230222	77000	21.17	20230706	1.50	N	298000	5000	189 억	143960	N	N	0	N	N
146	20231204	160928	57	100.00	KOSPI	화학	N	N	N	N	N	92400	3900	2	4.41	1909816800	20526	167.75	89000	95400	89000	115000	62000	88500	93044.73	3.65	0	6113	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3504	-0.72	2.53	12	0.54	-128166.00	36507.00	165400	20230222	-44.14	77000	20230706	20.00	165400	-44.14	20230222	77000	20.00	20230706	165400	-44.14	20230222	77000	20.00	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
147	20231204	150931	57	100.00	KOSPI	화학	N	N	N	N	N	92900	4400	2	4.97	1831862500	19686	160.89	89000	95400	89000	115000	62000	88500	93054.07	3.65	0	6099	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3523	-0.72	2.54	12	0.52	-128166.00	36507.00	165400	20230222	-43.83	77000	20230706	20.65	165400	-43.83	20230222	77000	20.65	20230706	165400	-43.83	20230222	77000	20.65	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
148	20231204	140924	57	100.00	KOSPI	화학	N	N	N	N	N	92800	4300	2	4.86	1754442100	18852	154.07	89000	95400	89000	115000	62000	88500	93063.98	3.65	0	6104	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3519	-0.72	2.54	12	0.50	-128166.00	36507.00	165400	20230222	-43.89	77000	20230706	20.52	165400	-43.89	20230222	77000	20.52	20230706	165400	-43.89	20230222	77000	20.52	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
149	20231204	130924	57	100.00	KOSPI	화학	N	N	N	N	N	92500	4000	2	4.52	1647756700	17704	144.69	89000	95400	89000	115000	62000	88500	93072.57	3.65	0	5766	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3507	-0.72	2.53	12	0.47	-128166.00	36507.00	165400	20230222	-44.07	77000	20230706	20.13	165400	-44.07	20230222	77000	20.13	20230706	165400	-44.07	20230222	77000	20.13	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
150	20231204	120925	57	100.00	KOSPI	화학	N	N	N	N	N	92600	4100	2	4.63	1592754800	17109	139.83	89000	95400	89000	115000	62000	88500	93094.56	3.65	0	5706	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3511	-0.72	2.54	12	0.45	-128166.00	36507.00	165400	20230222	-44.01	77000	20230706	20.26	165400	-44.01	20230222	77000	20.26	20230706	165400	-44.01	20230222	77000	20.26	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
151	20231204	110927	57	100.00	KOSPI	화학	N	N	N	N	N	92900	4400	2	4.97	1547788500	16624	135.86	89000	95400	89000	115000	62000	88500	93105.66	3.65	0	5543	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3523	-0.72	2.54	12	0.44	-128166.00	36507.00	165400	20230222	-43.83	77000	20230706	20.65	165400	-43.83	20230222	77000	20.65	20230706	165400	-43.83	20230222	77000	20.65	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
152	20231204	100925	57	100.00	KOSPI	화학	N	N	N	N	N	93300	4800	2	5.42	1412367600	15167	123.95	89000	95400	89000	115000	62000	88500	93121.09	3.65	0	4954	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3538	-0.73	2.56	12	0.40	-128166.00	36507.00	165400	20230222	-43.59	77000	20230706	21.17	165400	-43.59	20230222	77000	21.17	20230706	165400	-43.59	20230222	77000	21.17	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
153	20231204	090925	57	100.00	KOSPI	화학	N	N	N	N	N	89700	1200	2	1.36	32469200	362	2.96	89000	90000	89000	115000	62000	88500	89693.92	3.65	0	-105	91833	90166	89133	87466	86433	89650	86950	190	26500	5000	63720	100	1	3791811	3401	-0.70	2.46	12	0.01	-128166.00	36507.00	165400	20230222	-45.77	77000	20230706	16.49	165400	-45.77	20230222	77000	16.49	20230706	165400	-45.77	20230222	77000	16.49	20230706	1.50	N	298000	5000	189 억	138215	N	N	0	N	N
154	20231201	160926	57	100.00	KOSPI	화학	N	N	N	N	N	88500	-1000	5	-1.12	1084301400	12215	314.25	89600	90800	88100	116300	62700	89500	88768.13	3.55	0	3296	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3356	-0.69	2.42	12	0.32	-128166.00	36507.00	165400	20230222	-46.49	77000	20230706	14.94	165400	-46.49	20230222	77000	14.94	20230706	165400	-46.49	20230222	77000	14.94	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N
155	20231201	150923	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-900	5	-1.01	1038261100	11695	300.87	89600	90800	88100	116300	62700	89500	88778.20	3.55	0	3404	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3360	-0.69	2.43	12	0.31	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N
156	20231201	140922	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-900	5	-1.01	1001199000	11277	290.12	89600	90800	88100	116300	62700	89500	88782.39	3.55	0	3433	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3360	-0.69	2.43	12	0.30	-128166.00	36507.00	165400	20230222	-46.43	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	165400	-46.43	20230222	77000	15.06	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N
157	20231201	130925	57	100.00	KOSPI	화학	N	N	N	N	N	88700	-800	5	-0.89	993932500	11195	288.01	89600	90800	88100	116300	62700	89500	88783.61	3.55	0	3412	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3363	-0.69	2.43	12	0.30	-128166.00	36507.00	165400	20230222	-46.37	77000	20230706	15.19	165400	-46.37	20230222	77000	15.19	20230706	165400	-46.37	20230222	77000	15.19	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N
158	20231201	120930	57	100.00	KOSPI	화학	N	N	N	N	N	89800	300	2	0.34	518919900	5824	149.83	89600	90800	88100	116300	62700	89500	89100.26	3.55	0	-209	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3405	-0.70	2.46	12	0.15	-128166.00	36507.00	165400	20230222	-45.71	77000	20230706	16.62	165400	-45.71	20230222	77000	16.62	20230706	165400	-45.71	20230222	77000	16.62	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N
159	20231201	110925	57	100.00	KOSPI	화학	N	N	N	N	N	88500	-1000	5	-1.12	301231900	3400	87.47	89600	89600	88100	116300	62700	89500	88597.62	3.55	0	88	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3356	-0.69	2.42	12	0.09	-128166.00	36507.00	165400	20230222	-46.49	77000	20230706	14.94	165400	-46.49	20230222	77000	14.94	20230706	165400	-46.49	20230222	77000	14.94	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N
160	20231201	100931	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-500	5	-0.56	100200300	1127	28.99	89600	89600	88200	116300	62700	89500	88908.87	3.55	0	-364	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3375	-0.69	2.44	12	0.03	-128166.00	36507.00	165400	20230222	-46.19	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	165400	-46.19	20230222	77000	15.58	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N
161	20231201	090921	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-400	5	-0.45	28259600	316	8.13	89600	89600	88900	116300	62700	89500	89429.11	3.55	0	-125	91566	90532	88866	87832	86166	91050	88350	190	26800	5000	64440	100	1	3791811	3379	-0.70	2.44	12	0.01	-128166.00	36507.00	165400	20230222	-46.13	77000	20230706	15.71	165400	-46.13	20230222	77000	15.71	20230706	165400	-46.13	20230222	77000	15.71	20230706	1.51	N	298000	5000	189 억	134540	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History