KissMeData/012610/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160316	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
3	20231229	150314	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
4	20231229	140313	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
5	20231229	130313	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
6	20231229	120313	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
7	20231229	110304	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
8	20231229	100306	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
9	20231229	090305	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3850	90	2	2.39	139269790	36589	81.98	3760	3850	3750	4885	2635	3760	3806.30	3.23	-1329	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1344977	N	N	10	N	N
10	20231228	160304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3850	90	2	2.39	139250290	36584	81.97	3760	3850	3750	4885	2635	3760	3806.30	3.24	0	3207	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1602	11.16	0.66	12	0.09	345.00	5825.00	5700	20230703	-32.46	3510	20231023	9.69	5700	-32.46	20230703	3510	9.69	20231023	5700	-32.46	20230703	3510	9.69	20231023	1.55	N	012610	500	208 억	1346306	N	N	10	N	N
11	20231228	150306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3840	80	2	2.13	105690150	27829	62.36	3760	3840	3750	4885	2635	3760	3797.84	3.24	0	3433	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1598	11.13	0.66	12	0.07	345.00	5825.00	5700	20230703	-32.63	3510	20231023	9.40	5700	-32.63	20230703	3510	9.40	20231023	5700	-32.63	20230703	3510	9.40	20231023	1.55	N	012610	500	208 억	1346306	N	N	0	N	N
12	20231228	140304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3835	75	2	1.99	91052990	24006	53.79	3760	3835	3750	4885	2635	3760	3792.93	3.24	0	1434	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1596	11.12	0.66	12	0.06	345.00	5825.00	5700	20230703	-32.72	3510	20231023	9.26	5700	-32.72	20230703	3510	9.26	20231023	5700	-32.72	20230703	3510	9.26	20231023	1.55	N	012610	500	208 억	1346306	N	N	0	N	N
13	20231228	130303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3820	60	2	1.60	74960700	19803	44.37	3760	3820	3750	4885	2635	3760	3785.32	3.24	0	-279	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1590	11.07	0.66	12	0.05	345.00	5825.00	5700	20230703	-32.98	3510	20231023	8.83	5700	-32.98	20230703	3510	8.83	20231023	5700	-32.98	20230703	3510	8.83	20231023	1.55	N	012610	500	208 억	1346306	N	N	0	N	N
14	20231228	120304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3790	30	2	0.80	42468200	11242	25.19	3760	3795	3750	4885	2635	3760	3777.64	3.24	0	-537	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1577	10.99	0.65	12	0.03	345.00	5825.00	5700	20230703	-33.51	3510	20231023	7.98	5700	-33.51	20230703	3510	7.98	20231023	5700	-33.51	20230703	3510	7.98	20231023	1.55	N	012610	500	208 억	1346306	N	N	0	N	N
15	20231228	110304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3775	15	2	0.40	35891330	9504	21.30	3760	3790	3750	4885	2635	3760	3776.44	3.24	0	-538	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1571	10.94	0.65	12	0.02	345.00	5825.00	5700	20230703	-33.77	3510	20231023	7.55	5700	-33.77	20230703	3510	7.55	20231023	5700	-33.77	20230703	3510	7.55	20231023	1.55	N	012610	500	208 억	1346306	N	N	0	N	N
16	20231228	100302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3775	15	2	0.40	5351335	1422	3.19	3760	3785	3750	4885	2635	3760	3763.25	3.24	0	-336	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1571	10.94	0.65	12	0.00	345.00	5825.00	5700	20230703	-33.77	3510	20231023	7.55	5700	-33.77	20230703	3510	7.55	20231023	5700	-33.77	20230703	3510	7.55	20231023	1.55	N	012610	500	208 억	1346306	N	N	0	N	N
17	20231228	090303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	0	3	0.00	203040	54	0.12	3760	3760	3760	4885	2635	3760	3760.00	3.24	0	-50	3803	3781	3743	3721	3683	3792	3732	208	1125	500	2630	5	1	41616365	1565	10.90	0.65	12	0.00	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.55	N	012610	500	208 억	1346306	N	N	0	N	N
18	20231227	160303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	20	2	0.53	166508105	44629	86.31	3705	3765	3705	4860	2620	3740	3730.76	3.24	0	-1339	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1565	10.90	0.65	12	0.11	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
19	20231227	150305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3745	5	2	0.13	145780935	39101	75.62	3705	3765	3705	4860	2620	3740	3728.32	3.24	0	-1569	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1559	10.86	0.64	12	0.09	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
20	20231227	140304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3705	-35	5	-0.94	112408875	30152	58.32	3705	3765	3705	4860	2620	3740	3728.07	3.24	0	-522	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1542	10.74	0.64	12	0.07	345.00	5825.00	5700	20230703	-35.00	3510	20231023	5.56	5700	-35.00	20230703	3510	5.56	20231023	5700	-35.00	20230703	3510	5.56	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
21	20231227	130302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3730	-10	5	-0.27	71457890	19120	36.98	3705	3765	3705	4860	2620	3740	3737.34	3.24	0	-2554	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1552	10.81	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
22	20231227	120301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3735	-5	5	-0.13	54767020	14660	28.35	3705	3765	3705	4860	2620	3740	3735.81	3.24	0	-1456	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1554	10.83	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
23	20231227	110304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3735	-5	5	-0.13	51100115	13676	26.45	3705	3765	3705	4860	2620	3740	3736.48	3.24	0	-1537	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1554	10.83	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
24	20231227	100303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3740	0	3	0.00	44938890	12023	23.25	3705	3765	3705	4860	2620	3740	3737.74	3.24	0	-1167	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1556	10.84	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
25	20231227	090304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3705	-35	5	-0.94	6687525	1805	3.49	3705	3705	3705	4860	2620	3740	3705.00	3.24	0	-232	3846	3792	3756	3702	3666	3775	3685	208	1120	500	2610	5	1	41616365	1542	10.74	0.64	12	0.00	345.00	5825.00	5700	20230703	-35.00	3510	20231023	5.56	5700	-35.00	20230703	3510	5.56	20231023	5700	-35.00	20230703	3510	5.56	20231023	1.55	N	012610	500	208 억	1347910	N	N	0	N	N
26	20231226	160304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3740	-70	5	-1.84	193642780	51705	182.65	3760	3810	3720	4950	2670	3810	3745.15	3.25	0	-2191	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1556	10.84	0.64	12	0.12	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
27	20231226	150302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3725	-85	5	-2.23	183370075	48956	172.93	3760	3810	3720	4950	2670	3810	3745.61	3.25	0	-1539	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1550	10.80	0.64	12	0.12	345.00	5825.00	5700	20230703	-34.65	3510	20231023	6.13	5700	-34.65	20230703	3510	6.13	20231023	5700	-34.65	20230703	3510	6.13	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
28	20231226	140304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3735	-75	5	-1.97	151321970	40362	142.58	3760	3810	3730	4950	2670	3810	3749.12	3.25	0	-922	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1554	10.83	0.64	12	0.10	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
29	20231226	130303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3740	-70	5	-1.84	107754395	28704	101.40	3760	3810	3730	4950	2670	3810	3753.99	3.25	0	123	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1556	10.84	0.64	12	0.07	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
30	20231226	120304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3745	-65	5	-1.71	75595730	20108	71.03	3760	3810	3740	4950	2670	3810	3759.49	3.25	0	554	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1559	10.86	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
31	20231226	110305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3750	-60	5	-1.57	55809965	14827	52.38	3760	3810	3745	4950	2670	3810	3764.08	3.25	0	548	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1561	10.87	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
32	20231226	100303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3770	-40	5	-1.05	39872150	10584	37.39	3760	3810	3760	4950	2670	3810	3767.21	3.25	0	-531	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1569	10.93	0.65	12	0.03	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
33	20231226	090304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	-50	5	-1.31	4899780	1303	4.60	3760	3810	3760	4950	2670	3810	3760.38	3.25	0	121	3856	3832	3806	3782	3756	3820	3770	208	1140	500	2660	5	1	41616365	1565	10.90	0.65	12	0.00	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1351670	N	N	1	N	N
34	20231222	160301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3810	0	3	0.00	105999115	27872	59.29	3820	3830	3780	4950	2670	3810	3803.07	3.25	0	-577	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1586	11.04	0.65	12	0.07	345.00	5825.00	5700	20230703	-33.16	3510	20231023	8.55	5700	-33.16	20230703	3510	8.55	20231023	5700	-33.16	20230703	3510	8.55	20231023	1.53	N	012610	500	208 억	1352609	N	N	1	N	N
35	20231222	150300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3825	15	2	0.39	105142115	27647	58.81	3820	3830	3780	4950	2670	3810	3803.02	3.25	0	-506	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1592	11.09	0.66	12	0.07	345.00	5825.00	5700	20230703	-32.89	3510	20231023	8.97	5700	-32.89	20230703	3510	8.97	20231023	5700	-32.89	20230703	3510	8.97	20231023	1.53	N	012610	500	208 억	1352609	N	N	0	N	N
36	20231222	140300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3795	-15	5	-0.39	103363400	27181	57.82	3820	3830	3780	4950	2670	3810	3802.78	3.25	0	-413	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1579	11.00	0.65	12	0.07	345.00	5825.00	5700	20230703	-33.42	3510	20231023	8.12	5700	-33.42	20230703	3510	8.12	20231023	5700	-33.42	20230703	3510	8.12	20231023	1.53	N	012610	500	208 억	1352609	N	N	0	N	N
37	20231222	130257	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3815	5	2	0.13	89112210	23454	49.89	3820	3830	3780	4950	2670	3810	3799.45	3.25	0	-313	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1588	11.06	0.65	12	0.06	345.00	5825.00	5700	20230703	-33.07	3510	20231023	8.69	5700	-33.07	20230703	3510	8.69	20231023	5700	-33.07	20230703	3510	8.69	20231023	1.53	N	012610	500	208 억	1352609	N	N	0	N	N
38	20231222	120259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3810	0	3	0.00	57731310	15174	32.28	3820	3830	3780	4950	2670	3810	3804.62	3.25	0	-313	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1586	11.04	0.65	12	0.04	345.00	5825.00	5700	20230703	-33.16	3510	20231023	8.55	5700	-33.16	20230703	3510	8.55	20231023	5700	-33.16	20230703	3510	8.55	20231023	1.53	N	012610	500	208 억	1352609	N	N	0	N	N
39	20231222	110300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3800	-10	5	-0.26	46620080	12246	26.05	3820	3830	3780	4950	2670	3810	3806.96	3.25	0	-367	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1581	11.01	0.65	12	0.03	345.00	5825.00	5700	20230703	-33.33	3510	20231023	8.26	5700	-33.33	20230703	3510	8.26	20231023	5700	-33.33	20230703	3510	8.26	20231023	1.53	N	012610	500	208 억	1352609	N	N	0	N	N
40	20231222	100259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3830	20	2	0.52	23441130	6163	13.11	3820	3830	3780	4950	2670	3810	3803.53	3.25	0	-796	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1594	11.10	0.66	12	0.01	345.00	5825.00	5700	20230703	-32.81	3510	20231023	9.12	5700	-32.81	20230703	3510	9.12	20231023	5700	-32.81	20230703	3510	9.12	20231023	1.53	N	012610	500	208 억	1352609	N	N	0	N	N
41	20231222	090258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3815	5	2	0.13	282370	74	0.16	3820	3820	3815	4950	2670	3810	3815.81	3.25	0	-73	3893	3851	3798	3756	3703	3872	3777	208	1140	500	2660	5	1	41616365	1588	11.06	0.65	12	0.00	345.00	5825.00	5700	20230703	-33.07	3510	20231023	8.69	5700	-33.07	20230703	3510	8.69	20231023	5700	-33.07	20230703	3510	8.69	20231023	1.53	N	012610	500	208 억	1352609	N	N	0	N	N
42	20231221	160258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3810	50	2	1.33	178785610	47007	111.42	3760	3840	3745	4885	2635	3760	3803.38	3.26	0	-3423	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1586	11.04	0.65	12	0.11	345.00	5825.00	5700	20230703	-33.16	3510	20231023	8.55	5700	-33.16	20230703	3510	8.55	20231023	5700	-33.16	20230703	3510	8.55	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
43	20231221	150259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3820	60	2	1.60	163966345	43120	102.20	3760	3840	3745	4885	2635	3760	3802.56	3.26	0	-3307	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1590	11.07	0.66	12	0.10	345.00	5825.00	5700	20230703	-32.98	3510	20231023	8.83	5700	-32.98	20230703	3510	8.83	20231023	5700	-32.98	20230703	3510	8.83	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
44	20231221	140256	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3830	70	2	1.86	119755435	31536	74.75	3760	3840	3745	4885	2635	3760	3797.42	3.26	0	-1940	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1594	11.10	0.66	12	0.08	345.00	5825.00	5700	20230703	-32.81	3510	20231023	9.12	5700	-32.81	20230703	3510	9.12	20231023	5700	-32.81	20230703	3510	9.12	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
45	20231221	130258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3820	60	2	1.60	100381140	26474	62.75	3760	3825	3745	4885	2635	3760	3791.69	3.26	0	-1956	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1590	11.07	0.66	12	0.06	345.00	5825.00	5700	20230703	-32.98	3510	20231023	8.83	5700	-32.98	20230703	3510	8.83	20231023	5700	-32.98	20230703	3510	8.83	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
46	20231221	120258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3815	55	2	1.46	79892495	21104	50.02	3760	3815	3745	4885	2635	3760	3785.66	3.26	0	-1275	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1588	11.06	0.65	12	0.05	345.00	5825.00	5700	20230703	-33.07	3510	20231023	8.69	5700	-33.07	20230703	3510	8.69	20231023	5700	-33.07	20230703	3510	8.69	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
47	20231221	110259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3780	20	2	0.53	59539020	15741	37.31	3760	3805	3745	4885	2635	3760	3782.42	3.26	0	-1018	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1573	10.96	0.65	12	0.04	345.00	5825.00	5700	20230703	-33.68	3510	20231023	7.69	5700	-33.68	20230703	3510	7.69	20231023	5700	-33.68	20230703	3510	7.69	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
48	20231221	100256	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	0	3	0.00	18094345	4810	11.40	3760	3790	3745	4885	2635	3760	3761.82	3.26	0	26	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1565	10.90	0.65	12	0.01	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
49	20231221	090258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	0	3	0.00	319600	85	0.20	3760	3760	3760	4885	2635	3760	3760.00	3.26	0	-4	3813	3786	3753	3726	3693	3800	3740	208	1125	500	2630	5	1	41616365	1565	10.90	0.65	12	0.00	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.53	N	012610	500	208 억	1355496	N	N	0	N	N
50	20231220	160259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	15	2	0.40	158738475	42190	118.40	3720	3780	3720	4865	2625	3745	3762.47	3.24	0	7829	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1565	10.90	0.65	12	0.10	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
51	20231220	150313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	15	2	0.40	142820440	37964	106.54	3720	3780	3720	4865	2625	3745	3762.00	3.24	0	6503	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1565	10.90	0.65	12	0.09	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
52	20231220	140317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3780	35	2	0.93	136557825	36303	101.88	3720	3780	3720	4865	2625	3745	3761.61	3.24	0	6408	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1573	10.96	0.65	12	0.09	345.00	5825.00	5700	20230703	-33.68	3510	20231023	7.69	5700	-33.68	20230703	3510	7.69	20231023	5700	-33.68	20230703	3510	7.69	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
53	20231220	130316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3770	25	2	0.67	117359710	31214	87.60	3720	3780	3720	4865	2625	3745	3759.84	3.24	0	6082	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1569	10.93	0.65	12	0.08	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
54	20231220	120257	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3770	25	2	0.67	92030260	24495	68.74	3720	3775	3720	4865	2625	3745	3757.10	3.24	0	5423	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1569	10.93	0.65	12	0.06	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
55	20231220	110300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3770	25	2	0.67	60506200	16126	45.25	3720	3775	3720	4865	2625	3745	3752.09	3.24	0	3277	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1569	10.93	0.65	12	0.04	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
56	20231220	100257	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3760	15	2	0.40	35156310	9383	26.33	3720	3775	3720	4865	2625	3745	3746.81	3.24	0	1664	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1565	10.90	0.65	12	0.02	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
57	20231220	090258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3735	-10	5	-0.27	13467400	3620	10.16	3720	3735	3720	4865	2625	3745	3720.28	3.24	0	1451	3815	3780	3735	3700	3655	3797	3717	208	1120	500	2620	5	1	41616365	1554	10.83	0.64	12	0.01	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.54	N	012610	500	208 억	1347888	N	N	0	N	N
58	20231219	160259	57	100.00	KOSPI	화학	N	N	N	N		N	3745	15	2	0.40	133186795	35634	171.59	3720	3770	3690	4845	2615	3730	3737.58	3.23	0	4542	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1559	10.86	0.64	12	0.09	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
59	20231219	150259	57	100.00	KOSPI	화학	N	N	N	N		N	3755	25	2	0.67	124899515	33420	160.93	3720	3770	3690	4845	2615	3730	3737.27	3.23	0	5020	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1563	10.88	0.64	12	0.08	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
60	20231219	140259	57	100.00	KOSPI	화학	N	N	N	N		N	3730	0	3	0.00	117078800	31334	150.88	3720	3770	3690	4845	2615	3730	3736.48	3.23	0	4990	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1552	10.81	0.64	12	0.08	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
61	20231219	130258	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	110179090	29490	142.00	3720	3770	3690	4845	2615	3730	3736.15	3.23	0	4389	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1556	10.84	0.64	12	0.07	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
62	20231219	120259	57	100.00	KOSPI	화학	N	N	N	N		N	3735	5	2	0.13	65580640	17581	84.66	3720	3770	3690	4845	2615	3730	3730.20	3.23	0	2214	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1554	10.83	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
63	20231219	110259	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	49317735	13229	63.70	3720	3770	3690	4845	2615	3730	3728.00	3.23	0	204	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1556	10.84	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
64	20231219	100257	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	38068680	10212	49.17	3720	3770	3690	4845	2615	3730	3727.84	3.23	0	-39	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1556	10.84	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
65	20231219	090257	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	3076100	824	3.97	3720	3740	3720	4845	2615	3730	3733.13	3.23	0	-42	3810	3770	3745	3705	3680	3757	3692	208	1115	500	2610	5	1	41616365	1556	10.84	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.52	N	012610	500	208 억	1342880	N	N	0	N	N
66	20231218	160259	57	100.00	KOSPI	화학	N	N	N	N		N	3730	0	3	0.00	77851175	20767	84.36	3770	3785	3720	4845	2615	3730	3748.79	3.23	0	-565	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1552	10.81	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
67	20231218	150257	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	71446080	19051	77.39	3770	3785	3720	4845	2615	3730	3750.25	3.23	0	-450	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1556	10.84	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
68	20231218	140257	57	100.00	KOSPI	화학	N	N	N	N		N	3750	20	2	0.54	66305090	17678	71.82	3770	3785	3720	4845	2615	3730	3750.71	3.23	0	-472	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1561	10.87	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
69	20231218	130257	57	100.00	KOSPI	화학	N	N	N	N		N	3745	15	2	0.40	49999750	13315	54.09	3770	3785	3720	4845	2615	3730	3755.14	3.23	0	-841	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1559	10.86	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
70	20231218	120255	57	100.00	KOSPI	화학	N	N	N	N		N	3765	35	2	0.94	46626965	12418	50.45	3770	3785	3720	4845	2615	3730	3754.79	3.23	0	-845	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1567	10.91	0.65	12	0.03	345.00	5825.00	5700	20230703	-33.95	3510	20231023	7.26	5700	-33.95	20230703	3510	7.26	20231023	5700	-33.95	20230703	3510	7.26	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
71	20231218	110256	57	100.00	KOSPI	화학	N	N	N	N		N	3760	30	2	0.80	40319565	10743	43.64	3770	3785	3720	4845	2615	3730	3753.10	3.23	0	-470	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1565	10.90	0.65	12	0.03	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
72	20231218	100256	57	100.00	KOSPI	화학	N	N	N	N		N	3735	5	2	0.13	18989085	5080	20.64	3770	3770	3720	4845	2615	3730	3738.01	3.23	0	-158	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1554	10.83	0.64	12	0.01	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
73	20231218	090253	57	100.00	KOSPI	화학	N	N	N	N		N	3765	35	2	0.94	1142060	303	1.23	3770	3770	3765	4845	2615	3730	3769.17	3.23	0	-36	3810	3770	3735	3695	3660	3790	3715	208	1115	500	2610	5	1	41616365	1567	10.91	0.65	12	0.00	345.00	5825.00	5700	20230703	-33.95	3510	20231023	7.26	5700	-33.95	20230703	3510	7.26	20231023	5700	-33.95	20230703	3510	7.26	20231023	1.53	N	012610	500	208 억	1344267	N	N	1	N	N
74	20231215	160255	57	100.00	KOSPI	화학	N	N	N	N		N	3730	20	2	0.54	91504310	24549	61.95	3720	3775	3700	4820	2600	3710	3727.41	3.24	0	-4108	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1552	10.81	0.64	12	0.06	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1348470	N	N	1	N	N
75	20231215	150257	57	100.00	KOSPI	화학	N	N	N	N		N	3720	10	2	0.27	77113390	20694	52.22	3720	3775	3700	4820	2600	3710	3726.36	3.24	0	-3935	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1548	10.78	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1348470	N	N	0	N	N
76	20231215	140256	57	100.00	KOSPI	화학	N	N	N	N		N	3720	10	2	0.27	67714405	18169	45.85	3720	3775	3700	4820	2600	3710	3726.92	3.24	0	-3271	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1548	10.78	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1348470	N	N	0	N	N
77	20231215	130255	57	100.00	KOSPI	화학	N	N	N	N		N	3730	20	2	0.54	56449705	15145	38.22	3720	3775	3700	4820	2600	3710	3727.28	3.24	0	-2283	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1552	10.81	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1348470	N	N	0	N	N
78	20231215	120255	57	100.00	KOSPI	화학	N	N	N	N		N	3740	30	2	0.81	44832660	12013	30.31	3720	3775	3700	4820	2600	3710	3732.01	3.24	0	-2169	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1556	10.84	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.54	N	012610	500	208 억	1348470	N	N	0	N	N
79	20231215	110256	57	100.00	KOSPI	화학	N	N	N	N		N	3730	20	2	0.54	37574030	10067	25.40	3720	3775	3700	4820	2600	3710	3732.40	3.24	0	-1543	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1552	10.81	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1348470	N	N	0	N	N
80	20231215	100256	57	100.00	KOSPI	화학	N	N	N	N		N	3745	35	2	0.94	33263150	8912	22.49	3720	3775	3700	4820	2600	3710	3732.40	3.24	0	-1570	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1559	10.86	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1348470	N	N	0	N	N
81	20231215	090255	57	100.00	KOSPI	화학	N	N	N	N		N	3750	40	2	1.08	265020	71	0.18	3720	3750	3720	4820	2600	3710	3732.68	3.24	0	11	3780	3745	3715	3680	3650	3730	3665	208	1110	500	2590	5	1	41616365	1561	10.87	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.54	N	012610	500	208 억	1348470	N	N	0	N	N
82	20231214	160256	57	100.00	KOSPI	화학	N	N	N	N		N	3710	-10	5	-0.27	147131120	39628	244.15	3750	3750	3685	4835	2605	3720	3712.82	3.25	0	-713	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1544	10.75	0.64	12	0.10	345.00	5825.00	5700	20230703	-34.91	3510	20231023	5.70	5700	-34.91	20230703	3510	5.70	20231023	5700	-34.91	20230703	3510	5.70	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
83	20231214	150303	57	100.00	KOSPI	화학	N	N	N	N		N	3715	-5	5	-0.13	144101860	38812	239.12	3750	3750	3685	4835	2605	3720	3712.82	3.25	0	-353	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1546	10.77	0.64	12	0.09	345.00	5825.00	5700	20230703	-34.82	3510	20231023	5.84	5700	-34.82	20230703	3510	5.84	20231023	5700	-34.82	20230703	3510	5.84	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
84	20231214	140303	57	100.00	KOSPI	화학	N	N	N	N		N	3730	10	2	0.27	140814445	37928	233.68	3750	3750	3685	4835	2605	3720	3712.68	3.25	0	-192	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1552	10.81	0.64	12	0.09	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
85	20231214	130257	57	100.00	KOSPI	화학	N	N	N	N		N	3730	10	2	0.27	137574300	37059	228.32	3750	3750	3685	4835	2605	3720	3712.30	3.25	0	-79	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1552	10.81	0.64	12	0.09	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
86	20231214	120306	57	100.00	KOSPI	화학	N	N	N	N		N	3715	-5	5	-0.13	133496260	35961	221.56	3750	3750	3685	4835	2605	3720	3712.25	3.25	0	-103	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1546	10.77	0.64	12	0.09	345.00	5825.00	5700	20230703	-34.82	3510	20231023	5.84	5700	-34.82	20230703	3510	5.84	20231023	5700	-34.82	20230703	3510	5.84	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
87	20231214	110257	57	100.00	KOSPI	화학	N	N	N	N		N	3720	0	3	0.00	119708345	32241	198.64	3750	3750	3685	4835	2605	3720	3712.92	3.25	0	-733	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1548	10.78	0.64	12	0.08	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
88	20231214	100253	57	100.00	KOSPI	화학	N	N	N	N		N	3720	0	3	0.00	69822120	18759	115.58	3750	3750	3700	4835	2605	3720	3722.06	3.25	0	-508	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1548	10.78	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
89	20231214	090242	57	100.00	KOSPI	화학	N	N	N	N		N	3750	30	2	0.81	1410000	376	2.32	3750	3750	3750	4835	2605	3720	3750.00	3.25	0	-363	3753	3736	3718	3701	3683	3737	3702	208	1115	500	2600	5	1	41616365	1561	10.87	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.54	N	012610	500	208 억	1352821	N	N	0	N	N
90	20231213	160253	57	100.00	KOSPI	화학	N	N	N	N		N	3720	5	2	0.13	60260885	16230	46.11	3720	3735	3700	4825	2605	3715	3712.91	3.25	0	645	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1548	10.78	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
91	20231213	150300	57	100.00	KOSPI	화학	N	N	N	N		N	3715	0	3	0.00	57457445	15475	43.96	3720	3735	3700	4825	2605	3715	3712.92	3.25	0	434	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1546	10.77	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.82	3510	20231023	5.84	5700	-34.82	20230703	3510	5.84	20231023	5700	-34.82	20230703	3510	5.84	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
92	20231213	140301	57	100.00	KOSPI	화학	N	N	N	N		N	3730	15	2	0.40	38396655	10339	29.37	3720	3735	3700	4825	2605	3715	3713.77	3.25	0	368	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1552	10.81	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
93	20231213	130258	57	100.00	KOSPI	화학	N	N	N	N		N	3725	10	2	0.27	33828860	9114	25.89	3720	3735	3700	4825	2605	3715	3711.75	3.25	0	326	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1550	10.80	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.65	3510	20231023	6.13	5700	-34.65	20230703	3510	6.13	20231023	5700	-34.65	20230703	3510	6.13	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
94	20231213	120258	57	100.00	KOSPI	화학	N	N	N	N		N	3720	5	2	0.13	31576150	8509	24.17	3720	3735	3700	4825	2605	3715	3710.91	3.25	0	298	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1548	10.78	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
95	20231213	110258	57	100.00	KOSPI	화학	N	N	N	N		N	3730	15	2	0.40	19228845	5181	14.72	3720	3735	3700	4825	2605	3715	3711.42	3.25	0	-472	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1552	10.81	0.64	12	0.01	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
96	20231213	100300	57	100.00	KOSPI	화학	N	N	N	N		N	3730	15	2	0.40	13077955	3526	10.02	3720	3730	3700	4825	2605	3715	3709.01	3.25	0	30	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1552	10.81	0.64	12	0.01	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
97	20231213	090256	57	100.00	KOSPI	화학	N	N	N	N		N	3720	5	2	0.13	74400	20	0.06	3720	3720	3720	4825	2605	3715	3720.00	3.25	0	0	3765	3740	3720	3695	3675	3752	3707	208	1110	500	2600	5	1	41616365	1548	10.78	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1352296	N	N	0	N	N
98	20231212	160246	57	100.00	KOSPI	화학	N	N	N	N		N	3715	-25	5	-0.67	130768655	35153	225.44	3700	3745	3700	4860	2620	3740	3719.99	3.25	0	878	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1546	10.77	0.64	12	0.08	345.00	5825.00	5700	20230703	-34.82	3510	20231023	5.84	5700	-34.82	20230703	3510	5.84	20231023	5700	-34.82	20230703	3510	5.84	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
99	20231212	150252	57	100.00	KOSPI	화학	N	N	N	N		N	3725	-15	5	-0.40	111167615	29880	191.62	3700	3745	3700	4860	2620	3740	3720.47	3.25	0	1037	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1550	10.80	0.64	12	0.07	345.00	5825.00	5700	20230703	-34.65	3510	20231023	6.13	5700	-34.65	20230703	3510	6.13	20231023	5700	-34.65	20230703	3510	6.13	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
100	20231212	140243	57	100.00	KOSPI	화학	N	N	N	N		N	3740	0	3	0.00	82427215	22170	142.18	3700	3745	3700	4860	2620	3740	3717.96	3.25	0	1312	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1556	10.84	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
101	20231212	130240	57	100.00	KOSPI	화학	N	N	N	N		N	3735	-5	5	-0.13	73048120	19660	126.08	3700	3745	3700	4860	2620	3740	3715.57	3.25	0	1312	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1554	10.83	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
102	20231212	120239	57	100.00	KOSPI	화학	N	N	N	N		N	3720	-20	5	-0.53	52359165	14108	90.48	3700	3745	3700	4860	2620	3740	3711.31	3.25	0	1312	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1548	10.78	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
103	20231212	110241	57	100.00	KOSPI	화학	N	N	N	N		N	3720	-20	5	-0.53	46624565	12567	80.59	3700	3745	3700	4860	2620	3740	3710.08	3.25	0	1311	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1548	10.78	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.74	3510	20231023	5.98	5700	-34.74	20230703	3510	5.98	20231023	5700	-34.74	20230703	3510	5.98	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
104	20231212	100252	57	100.00	KOSPI	화학	N	N	N	N		N	3710	-30	5	-0.80	34034820	9178	58.86	3700	3745	3700	4860	2620	3740	3708.30	3.25	0	1041	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1544	10.75	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.91	3510	20231023	5.70	5700	-34.91	20230703	3510	5.70	20231023	5700	-34.91	20230703	3510	5.70	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
105	20231212	090248	57	100.00	KOSPI	화학	N	N	N	N		N	3745	5	2	0.13	11966145	3234	20.74	3700	3745	3700	4860	2620	3740	3700.11	3.25	0	-411	3783	3761	3748	3726	3713	3755	3720	208	1120	500	2610	5	1	41616365	1559	10.86	0.64	12	0.01	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1350861	N	N	0	N	N
106	20231211	160250	57	100.00	KOSPI	화학	N	N	N	N		N	3740	-5	5	-0.13	58146720	15493	57.61	3745	3770	3735	4865	2625	3745	3753.10	3.24	-3774	-434	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1556	10.84	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
107	20231211	150249	57	100.00	KOSPI	화학	N	N	N	N		N	3745	0	3	0.00	50924990	13561	50.43	3745	3770	3740	4865	2625	3745	3755.25	3.24	-3774	-563	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1559	10.86	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
108	20231211	140249	57	100.00	KOSPI	화학	N	N	N	N		N	3755	10	2	0.27	44077320	11734	43.64	3745	3770	3740	4865	2625	3745	3756.38	3.24	-3774	-740	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1563	10.88	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
109	20231211	130250	57	100.00	KOSPI	화학	N	N	N	N		N	3760	15	2	0.40	34058940	9070	33.73	3745	3770	3740	4865	2625	3745	3755.12	3.24	-3774	636	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1565	10.90	0.65	12	0.02	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
110	20231211	120250	57	100.00	KOSPI	화학	N	N	N	N		N	3770	25	2	0.67	23957795	6386	23.75	3745	3770	3740	4865	2625	3745	3751.61	3.24	-3774	635	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1569	10.93	0.65	12	0.02	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
111	20231211	110248	57	100.00	KOSPI	화학	N	N	N	N		N	3760	15	2	0.40	16102505	4293	15.96	3745	3770	3740	4865	2625	3745	3750.87	3.24	-3774	744	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1565	10.90	0.65	12	0.01	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
112	20231211	100249	57	100.00	KOSPI	화학	N	N	N	N		N	3760	15	2	0.40	11332405	3027	11.26	3745	3760	3740	4865	2625	3745	3743.77	3.24	-3774	743	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1565	10.90	0.65	12	0.01	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
113	20231211	090250	57	100.00	KOSPI	화학	N	N	N	N		N	3745	0	3	0.00	584255	156	0.58	3745	3750	3745	4865	2625	3745	3745.22	3.24	-3774	1	3781	3762	3746	3727	3711	3755	3720	208	1120	500	2620	5	1	41616365	1559	10.86	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1347513	N	N	0	N	N
114	20231208	160246	57	100.00	KOSPI	화학	N	N	N	N		N	3745	5	2	0.13	97124380	25891	105.21	3750	3765	3730	4860	2620	3740	3751.28	3.24	0	3898	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1559	10.86	0.64	12	0.06	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
115	20231208	150248	57	100.00	KOSPI	화학	N	N	N	N		N	3760	20	2	0.53	93869645	25023	101.69	3750	3765	3730	4860	2620	3740	3751.33	3.24	0	3924	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1565	10.90	0.65	12	0.06	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
116	20231208	140246	57	100.00	KOSPI	화학	N	N	N	N		N	3745	5	2	0.13	70913420	18913	76.86	3750	3765	3730	4860	2620	3740	3749.45	3.24	0	3911	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1559	10.86	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
117	20231208	130245	57	100.00	KOSPI	화학	N	N	N	N		N	3755	15	2	0.40	58539030	15608	63.43	3750	3765	3730	4860	2620	3740	3750.58	3.24	0	3923	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1563	10.88	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
118	20231208	120245	57	100.00	KOSPI	화학	N	N	N	N		N	3750	10	2	0.27	49087465	13089	53.19	3750	3765	3730	4860	2620	3740	3750.28	3.24	0	3395	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1561	10.87	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
119	20231208	110242	57	100.00	KOSPI	화학	N	N	N	N		N	3760	20	2	0.53	44909895	11975	48.66	3750	3765	3730	4860	2620	3740	3750.30	3.24	0	3394	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1565	10.90	0.65	12	0.03	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
120	20231208	100247	57	100.00	KOSPI	화학	N	N	N	N		N	3755	15	2	0.40	36063175	9620	39.09	3750	3765	3730	4860	2620	3740	3748.77	3.24	0	3268	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1563	10.88	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
121	20231208	090245	57	100.00	KOSPI	화학	N	N	N	N		N	3750	10	2	0.27	753750	201	0.82	3750	3750	3750	4860	2620	3740	3750.00	3.24	0	-29	3813	3776	3753	3716	3693	3795	3735	208	1120	500	2610	5	1	41616365	1561	10.87	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.54	N	012610	500	208 억	1347513	N	N	5	N	N
122	20231207	160244	57	100.00	KOSPI	화학	N	N	N	N		N	3740	-10	5	-0.27	92115160	24542	111.37	3730	3790	3730	4875	2625	3750	3753.37	3.23	0	1393	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1556	10.84	0.64	12	0.06	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.54	N	012610	500	208 억	1346121	N	N	5	N	N
123	20231207	150246	57	100.00	KOSPI	화학	N	N	N	N		N	3755	5	2	0.13	85141510	22680	102.92	3730	3790	3730	4875	2625	3750	3754.03	3.23	0	1067	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1563	10.88	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.54	N	012610	500	208 억	1346121	N	N	25	N	N
124	20231207	140246	57	100.00	KOSPI	화학	N	N	N	N		N	3760	10	2	0.27	78065830	20794	94.36	3730	3790	3730	4875	2625	3750	3754.25	3.23	0	659	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1565	10.90	0.65	12	0.05	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1346121	N	N	25	N	N
125	20231207	130244	57	100.00	KOSPI	화학	N	N	N	N		N	3760	10	2	0.27	69216040	18432	83.64	3730	3790	3730	4875	2625	3750	3755.21	3.23	0	469	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1565	10.90	0.65	12	0.04	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.54	N	012610	500	208 억	1346121	N	N	25	N	N
126	20231207	120245	57	100.00	KOSPI	화학	N	N	N	N		N	3750	0	3	0.00	48672085	12957	58.80	3730	3790	3730	4875	2625	3750	3756.43	3.23	0	-98	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1561	10.87	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.54	N	012610	500	208 억	1346121	N	N	25	N	N
127	20231207	110242	57	100.00	KOSPI	화학	N	N	N	N		N	3745	-5	5	-0.13	46432120	12360	56.09	3730	3790	3730	4875	2625	3750	3756.64	3.23	0	-118	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1559	10.86	0.64	12	0.03	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.54	N	012610	500	208 억	1346121	N	N	25	N	N
128	20231207	100244	57	100.00	KOSPI	화학	N	N	N	N		N	3765	15	2	0.40	28123250	7478	33.94	3730	3790	3730	4875	2625	3750	3760.80	3.23	0	4	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1567	10.91	0.65	12	0.02	345.00	5825.00	5700	20230703	-33.95	3510	20231023	7.26	5700	-33.95	20230703	3510	7.26	20231023	5700	-33.95	20230703	3510	7.26	20231023	1.54	N	012610	500	208 억	1346121	N	N	25	N	N
129	20231207	090245	57	100.00	KOSPI	화학	N	N	N	N		N	3730	-20	5	-0.53	1014560	272	1.23	3730	3730	3730	4875	2625	3750	3730.00	3.23	0	134	3786	3767	3741	3722	3696	3777	3732	208	1125	500	2620	5	1	41616365	1552	10.81	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.56	3510	20231023	6.27	5700	-34.56	20230703	3510	6.27	20231023	5700	-34.56	20230703	3510	6.27	20231023	1.54	N	012610	500	208 억	1346121	N	N	25	N	N
130	20231206	160240	57	100.00	KOSPI	화학	N	N	N	N		N	3750	5	2	0.13	82347610	22026	116.68	3725	3760	3715	4865	2625	3745	3738.65	3.23	0	2	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1561	10.87	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.55	N	012610	500	208 억	1345609	N	N	25	N	N
131	20231206	150246	57	100.00	KOSPI	화학	N	N	N	N		N	3760	15	2	0.40	78342215	20958	111.02	3725	3760	3715	4865	2625	3745	3738.06	3.23	0	183	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1565	10.90	0.65	12	0.05	345.00	5825.00	5700	20230703	-34.04	3510	20231023	7.12	5700	-34.04	20230703	3510	7.12	20231023	5700	-34.04	20230703	3510	7.12	20231023	1.55	N	012610	500	208 억	1345609	N	N	3	N	N
132	20231206	140243	57	100.00	KOSPI	화학	N	N	N	N		N	3755	10	2	0.27	68950200	18454	97.75	3725	3755	3715	4865	2625	3745	3736.33	3.23	0	-539	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1563	10.88	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.55	N	012610	500	208 억	1345609	N	N	3	N	N
133	20231206	130243	57	100.00	KOSPI	화학	N	N	N	N		N	3755	10	2	0.27	65214890	17458	92.48	3725	3755	3715	4865	2625	3745	3735.53	3.23	0	-749	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1563	10.88	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.55	N	012610	500	208 억	1345609	N	N	3	N	N
134	20231206	120241	57	100.00	KOSPI	화학	N	N	N	N		N	3750	5	2	0.13	63256290	16936	89.71	3725	3755	3715	4865	2625	3745	3735.02	3.23	0	-843	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1561	10.87	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.55	N	012610	500	208 억	1345609	N	N	3	N	N
135	20231206	110245	57	100.00	KOSPI	화학	N	N	N	N		N	3740	-5	5	-0.13	38295030	10266	54.38	3725	3750	3715	4865	2625	3745	3730.28	3.23	0	-1164	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1556	10.84	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.55	N	012610	500	208 억	1345609	N	N	3	N	N
136	20231206	100243	57	100.00	KOSPI	화학	N	N	N	N		N	3740	-5	5	-0.13	26741910	7175	38.01	3725	3750	3715	4865	2625	3745	3727.10	3.23	0	-1142	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1556	10.84	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.39	3510	20231023	6.55	5700	-34.39	20230703	3510	6.55	20231023	5700	-34.39	20230703	3510	6.55	20231023	1.55	N	012610	500	208 억	1345609	N	N	3	N	N
137	20231206	090244	57	100.00	KOSPI	화학	N	N	N	N		N	3725	-20	5	-0.53	4429025	1189	6.30	3725	3725	3725	4865	2625	3745	3725.00	3.23	0	-154	3821	3782	3751	3712	3681	3802	3732	208	1120	500	2620	5	1	41616365	1550	10.80	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.65	3510	20231023	6.13	5700	-34.65	20230703	3510	6.13	20231023	5700	-34.65	20230703	3510	6.13	20231023	1.55	N	012610	500	208 억	1345609	N	N	3	N	N
138	20231205	160244	57	100.00	KOSPI	화학	N	N	N	N		N	3745	-25	5	-0.66	70801655	18865	66.73	3720	3790	3720	4900	2640	3770	3753.07	3.24	0	-2029	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1559	10.86	0.64	12	0.05	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
139	20231205	150244	57	100.00	KOSPI	화학	N	N	N	N		N	3735	-35	5	-0.93	63860570	17007	60.16	3720	3790	3720	4900	2640	3770	3754.96	3.24	0	-1879	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1554	10.83	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.47	3510	20231023	6.41	5700	-34.47	20230703	3510	6.41	20231023	5700	-34.47	20230703	3510	6.41	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
140	20231205	140244	57	100.00	KOSPI	화학	N	N	N	N		N	3745	-25	5	-0.66	55975455	14899	52.70	3720	3790	3720	4900	2640	3770	3756.99	3.24	0	-810	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1559	10.86	0.64	12	0.04	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
141	20231205	130244	57	100.00	KOSPI	화학	N	N	N	N		N	3785	15	2	0.40	39361750	10460	37.00	3720	3790	3720	4900	2640	3770	3763.07	3.24	0	-648	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1575	10.97	0.65	12	0.03	345.00	5825.00	5700	20230703	-33.60	3510	20231023	7.83	5700	-33.60	20230703	3510	7.83	20231023	5700	-33.60	20230703	3510	7.83	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
142	20231205	120243	57	100.00	KOSPI	화학	N	N	N	N		N	3770	0	3	0.00	25354685	6751	23.88	3720	3780	3720	4900	2640	3770	3755.69	3.24	0	-474	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1569	10.93	0.65	12	0.02	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
143	20231205	110242	57	100.00	KOSPI	화학	N	N	N	N		N	3770	0	3	0.00	22055945	5876	20.78	3720	3780	3720	4900	2640	3770	3753.56	3.24	0	-144	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1569	10.93	0.65	12	0.01	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
144	20231205	100242	57	100.00	KOSPI	화학	N	N	N	N		N	3770	0	3	0.00	20237035	5393	19.08	3720	3770	3720	4900	2640	3770	3752.46	3.24	0	23	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1569	10.93	0.65	12	0.01	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
145	20231205	090241	57	100.00	KOSPI	화학	N	N	N	N		N	3750	-20	5	-0.53	558360	150	0.53	3720	3750	3720	4900	2640	3770	3722.40	3.24	0	-29	3866	3817	3791	3742	3716	3805	3730	208	1130	500	2630	5	1	41616365	1561	10.87	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.55	N	012610	500	208 억	1347638	N	N	3	N	N
146	20231204	160243	57	100.00	KOSPI	화학	N	N	N	N		N	3770	-20	5	-0.53	98810055	26113	103.64	3790	3840	3765	4925	2655	3790	3783.94	3.25	0	-3133	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1569	10.93	0.65	12	0.06	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.55	N	012610	500	208 억	1350773	N	N	3	N	N
147	20231204	150244	57	100.00	KOSPI	화학	N	N	N	N		N	3770	-20	5	-0.53	94806310	25051	99.42	3790	3840	3765	4925	2655	3790	3784.53	3.25	0	-3069	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1569	10.93	0.65	12	0.06	345.00	5825.00	5700	20230703	-33.86	3510	20231023	7.41	5700	-33.86	20230703	3510	7.41	20231023	5700	-33.86	20230703	3510	7.41	20231023	1.55	N	012610	500	208 억	1350773	N	N	0	N	N
148	20231204	140242	57	100.00	KOSPI	화학	N	N	N	N		N	3790	0	3	0.00	80019055	21131	83.86	3790	3840	3765	4925	2655	3790	3786.81	3.25	0	-1987	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1577	10.99	0.65	12	0.05	345.00	5825.00	5700	20230703	-33.51	3510	20231023	7.98	5700	-33.51	20230703	3510	7.98	20231023	5700	-33.51	20230703	3510	7.98	20231023	1.55	N	012610	500	208 억	1350773	N	N	0	N	N
149	20231204	130241	57	100.00	KOSPI	화학	N	N	N	N		N	3790	0	3	0.00	52238205	13792	54.74	3790	3840	3765	4925	2655	3790	3787.57	3.25	0	-1972	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1577	10.99	0.65	12	0.03	345.00	5825.00	5700	20230703	-33.51	3510	20231023	7.98	5700	-33.51	20230703	3510	7.98	20231023	5700	-33.51	20230703	3510	7.98	20231023	1.55	N	012610	500	208 억	1350773	N	N	0	N	N
150	20231204	120242	57	100.00	KOSPI	화학	N	N	N	N		N	3790	0	3	0.00	32016910	8448	33.53	3790	3840	3765	4925	2655	3790	3789.88	3.25	0	-1839	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1577	10.99	0.65	12	0.02	345.00	5825.00	5700	20230703	-33.51	3510	20231023	7.98	5700	-33.51	20230703	3510	7.98	20231023	5700	-33.51	20230703	3510	7.98	20231023	1.55	N	012610	500	208 억	1350773	N	N	0	N	N
151	20231204	110242	57	100.00	KOSPI	화학	N	N	N	N		N	3785	-5	5	-0.13	21348335	5630	22.34	3790	3840	3765	4925	2655	3790	3791.89	3.25	0	-1484	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1575	10.97	0.65	12	0.01	345.00	5825.00	5700	20230703	-33.60	3510	20231023	7.83	5700	-33.60	20230703	3510	7.83	20231023	5700	-33.60	20230703	3510	7.83	20231023	1.55	N	012610	500	208 억	1350773	N	N	0	N	N
152	20231204	100242	57	100.00	KOSPI	화학	N	N	N	N		N	3780	-10	5	-0.26	14270585	3758	14.91	3790	3840	3765	4925	2655	3790	3797.39	3.25	0	-1366	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1573	10.96	0.65	12	0.01	345.00	5825.00	5700	20230703	-33.68	3510	20231023	7.69	5700	-33.68	20230703	3510	7.69	20231023	5700	-33.68	20230703	3510	7.69	20231023	1.55	N	012610	500	208 억	1350773	N	N	0	N	N
153	20231204	090241	57	100.00	KOSPI	화학	N	N	N	N		N	3790	0	3	0.00	5029340	1327	5.27	3790	3800	3790	4925	2655	3790	3790.01	3.25	0	-31	3860	3825	3770	3735	3680	3842	3752	208	1135	500	2650	5	1	41616365	1577	10.99	0.65	12	0.00	345.00	5825.00	5700	20230703	-33.51	3510	20231023	7.98	5700	-33.51	20230703	3510	7.98	20231023	5700	-33.51	20230703	3510	7.98	20231023	1.55	N	012610	500	208 억	1350773	N	N	0	N	N
154	20231201	160242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3790	15	2	0.40	94825520	25197	62.95	3750	3805	3715	4905	2645	3775	3763.19	3.25	0	-826	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1577	10.99	0.65	12	0.06	345.00	5825.00	5700	20230703	-33.51	3510	20231023	7.98	5700	-33.51	20230703	3510	7.98	20231023	5700	-33.51	20230703	3510	7.98	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N
155	20231201	150242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3795	20	2	0.53	84324965	22428	56.03	3750	3795	3715	4905	2645	3775	3759.81	3.25	0	-473	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1579	11.00	0.65	12	0.05	345.00	5825.00	5700	20230703	-33.42	3510	20231023	8.12	5700	-33.42	20230703	3510	8.12	20231023	5700	-33.42	20230703	3510	8.12	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N
156	20231201	140242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3785	10	2	0.26	65888820	17554	43.86	3750	3785	3715	4905	2645	3775	3753.49	3.25	0	38	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1575	10.97	0.65	12	0.04	345.00	5825.00	5700	20230703	-33.60	3510	20231023	7.83	5700	-33.60	20230703	3510	7.83	20231023	5700	-33.60	20230703	3510	7.83	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N
157	20231201	130240	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3745	-30	5	-0.79	36246755	9685	24.20	3750	3775	3715	4905	2645	3775	3742.57	3.25	0	1884	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1559	10.86	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N
158	20231201	120242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3755	-20	5	-0.53	33462330	8943	22.34	3750	3775	3715	4905	2645	3775	3741.73	3.25	0	1980	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1563	10.88	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.12	3510	20231023	6.98	5700	-34.12	20230703	3510	6.98	20231023	5700	-34.12	20230703	3510	6.98	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N
159	20231201	110241	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3750	-25	5	-0.66	26745915	7152	17.87	3750	3775	3715	4905	2645	3775	3739.64	3.25	0	1898	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1561	10.87	0.64	12	0.02	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N
160	20231201	100242	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3745	-30	5	-0.79	16036025	4303	10.75	3750	3760	3715	4905	2645	3775	3726.71	3.25	0	1569	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1559	10.86	0.64	12	0.01	345.00	5825.00	5700	20230703	-34.30	3510	20231023	6.70	5700	-34.30	20230703	3510	6.70	20231023	5700	-34.30	20230703	3510	6.70	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N
161	20231201	090239	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3750	-25	5	-0.66	7500	2	0.00	3750	3750	3750	4905	2645	3775	3750.00	3.25	0	0	3861	3817	3741	3697	3621	3840	3720	208	1130	500	2640	5	1	41616365	1561	10.87	0.64	12	0.00	345.00	5825.00	5700	20230703	-34.21	3510	20231023	6.84	5700	-34.21	20230703	3510	6.84	20231023	5700	-34.21	20230703	3510	6.84	20231023	1.55	N	012610	500	208 억	1351549	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History