KissMeData/092230/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160802	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
3	20231229	150757	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
4	20231229	140757	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
5	20231229	130758	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
6	20231229	120759	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
7	20231229	110724	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
8	20231229	100731	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
9	20231229	090732	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	-6	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139237	N	N	1	N	N
10	20231228	160724	57	100.00	KOSPI	화학	N	N	N	N	N	51300	500	2	0.98	43853800	859	35.93	50800	51800	50600	66000	35600	50800	51050.99	26.97	0	273	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
11	20231228	150731	57	100.00	KOSPI	화학	N	N	N	N	N	51800	1000	2	1.97	40252700	789	33.00	50800	51800	50600	66000	35600	50800	51017.36	26.97	0	290	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	56500	20221227	-8.32	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	56500	-8.32	20230206	48700	6.37	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
12	20231228	140723	57	100.00	KOSPI	화학	N	N	N	N	N	51600	800	2	1.57	32746000	644	26.93	50800	51600	50600	66000	35600	50800	50847.83	26.97	0	154	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	56500	20221227	-8.67	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	56500	-8.67	20230206	48700	5.95	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
13	20231228	130723	57	100.00	KOSPI	화학	N	N	N	N	N	50800	0	3	0.00	23585500	465	19.45	50800	50800	50600	66000	35600	50800	50721.51	26.97	0	18	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.01	2110.00	200412.00	56500	20221227	-10.09	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	56500	-10.09	20230206	48700	4.31	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
14	20231228	120726	57	100.00	KOSPI	화학	N	N	N	N	N	50800	0	3	0.00	20133200	397	16.60	50800	50800	50600	66000	35600	50800	50713.35	26.97	0	2	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.01	2110.00	200412.00	56500	20221227	-10.09	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	56500	-10.09	20230206	48700	4.31	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
15	20231228	110727	57	100.00	KOSPI	화학	N	N	N	N	N	50700	-100	5	-0.20	14200100	280	11.71	50800	50800	50700	66000	35600	50800	50714.64	26.97	0	2	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	56500	20221227	-10.27	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	56500	-10.27	20230206	48700	4.11	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
16	20231228	100723	57	100.00	KOSPI	화학	N	N	N	N	N	50700	-100	5	-0.20	9533500	188	7.86	50800	50800	50700	66000	35600	50800	50710.11	26.97	0	2	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.00	2110.00	200412.00	56500	20221227	-10.27	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	56500	-10.27	20230206	48700	4.11	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
17	20231228	090724	57	100.00	KOSPI	화학	N	N	N	N	N	50800	0	3	0.00	457200	9	0.38	50800	50800	50800	66000	35600	50800	50800.00	26.97	0	2	51533	51166	50733	50366	49933	51350	50550	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.00	2110.00	200412.00	56500	20221227	-10.09	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	56500	-10.09	20230206	48700	4.31	20230908	0.01	N	092230	5000	211 억	1139243	N	N	1	N	N
18	20231227	160718	57	100.00	KOSPI	화학	N	N	N	N	N	50800	-1200	5	-2.31	121287300	2391	50.70	50300	51100	50300	67600	36400	52000	50726.60	26.97	0	66	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2146	24.08	0.25	12	0.06	2110.00	200412.00	57500	20221222	-11.65	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	56500	-10.09	20221227	48700	4.31	20230908	0.01	N	092230	5000	211 억	1139193	N	N	1	N	N
19	20231227	150728	57	100.00	KOSPI	화학	N	N	N	N	N	50700	-1300	5	-2.50	119307400	2352	49.87	50300	51100	50300	67600	36400	52000	50725.94	26.97	0	66	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2142	24.03	0.25	12	0.06	2110.00	200412.00	57500	20221222	-11.83	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	56500	-10.27	20221227	48700	4.11	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
20	20231227	140726	57	100.00	KOSPI	화학	N	N	N	N	N	50700	-1300	5	-2.50	111553700	2199	46.63	50300	51100	50300	67600	36400	52000	50729.29	26.97	0	61	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2142	24.03	0.25	12	0.05	2110.00	200412.00	57500	20221222	-11.83	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	56500	-10.27	20221227	48700	4.11	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
21	20231227	130719	57	100.00	KOSPI	화학	N	N	N	N	N	50800	-1200	5	-2.31	93147200	1836	38.93	50300	51100	50300	67600	36400	52000	50733.77	26.97	0	59	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2146	24.08	0.25	12	0.04	2110.00	200412.00	57500	20221222	-11.65	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	56500	-10.09	20221227	48700	4.31	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
22	20231227	120721	57	100.00	KOSPI	화학	N	N	N	N	N	50800	-1200	5	-2.31	82344400	1623	34.41	50300	51100	50300	67600	36400	52000	50735.92	26.97	0	59	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2146	24.08	0.25	12	0.04	2110.00	200412.00	57500	20221222	-11.65	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	56500	-10.09	20221227	48700	4.31	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
23	20231227	110726	57	100.00	KOSPI	화학	N	N	N	N	N	50900	-1100	5	-2.12	81072300	1598	33.88	50300	51100	50300	67600	36400	52000	50733.60	26.97	0	52	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2150	24.12	0.25	12	0.04	2110.00	200412.00	57500	20221222	-11.48	48700	20230908	4.52	56500	-9.91	20230206	48700	4.52	20230908	56500	-9.91	20221227	48700	4.52	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
24	20231227	100724	57	100.00	KOSPI	화학	N	N	N	N	N	50900	-1100	5	-2.12	77300600	1524	32.32	50300	51100	50300	67600	36400	52000	50722.18	26.97	0	45	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2150	24.12	0.25	12	0.04	2110.00	200412.00	57500	20221222	-11.48	48700	20230908	4.52	56500	-9.91	20230206	48700	4.52	20230908	56500	-9.91	20221227	48700	4.52	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
25	20231227	090726	57	100.00	KOSPI	화학	N	N	N	N	N	50700	-1300	5	-2.50	36881100	729	15.46	50300	50900	50300	67600	36400	52000	50591.36	26.97	0	38	53000	52500	52200	51700	51400	52350	51550	211	15600	5000	38480	100	1	4224646	2142	24.03	0.25	12	0.02	2110.00	200412.00	57500	20221222	-11.83	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	56500	-10.27	20221227	48700	4.11	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
26	20231226	160726	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-100	5	-0.19	245874200	4712	283.17	52700	52700	51900	67700	36500	52100	52184.31	26.97	0	0	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2197	24.64	0.26	12	0.11	2110.00	200412.00	57500	20221222	-9.57	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	56500	-7.96	20221227	48700	6.78	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
27	20231226	150723	57	100.00	KOSPI	화학	N	N	N	N	N	52200	100	2	0.19	217623600	4169	250.54	52700	52700	51900	67700	36500	52100	52200.43	26.97	0	0	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2205	24.74	0.26	12	0.10	2110.00	200412.00	57500	20221222	-9.22	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	56500	-7.61	20221227	48700	7.19	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
28	20231226	140726	57	100.00	KOSPI	화학	N	N	N	N	N	52100	0	3	0.00	164044000	3143	188.88	52700	52700	51900	67700	36500	52100	52193.45	26.97	0	2	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2201	24.69	0.26	12	0.07	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	56500	-7.79	20221227	48700	6.98	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
29	20231226	130725	57	100.00	KOSPI	화학	N	N	N	N	N	52200	100	2	0.19	144190000	2762	165.99	52700	52700	51900	67700	36500	52100	52204.92	26.97	0	4	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2205	24.74	0.26	12	0.07	2110.00	200412.00	57500	20221222	-9.22	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	56500	-7.61	20221227	48700	7.19	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
30	20231226	120724	57	100.00	KOSPI	화학	N	N	N	N	N	51900	-200	5	-0.38	125054200	2395	143.93	52700	52700	51900	67700	36500	52100	52214.70	26.97	0	6	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2193	24.60	0.26	12	0.06	2110.00	200412.00	57500	20221222	-9.74	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	56500	-8.14	20221227	48700	6.57	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
31	20231226	110728	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-100	5	-0.19	117355800	2247	135.04	52700	52700	52000	67700	36500	52100	52227.77	26.97	0	6	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2197	24.64	0.26	12	0.05	2110.00	200412.00	57500	20221222	-9.57	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	56500	-7.96	20221227	48700	6.78	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
32	20231226	100724	57	100.00	KOSPI	화학	N	N	N	N	N	52100	0	3	0.00	110746700	2120	127.40	52700	52700	52000	67700	36500	52100	52239.01	26.97	0	4	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2201	24.69	0.26	12	0.05	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	56500	-7.79	20221227	48700	6.98	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
33	20231226	090726	57	100.00	KOSPI	화학	N	N	N	N	N	52200	100	2	0.19	24549100	466	28.00	52700	52700	52200	67700	36500	52100	52680.47	26.97	0	0	52433	52266	52133	51966	51833	52350	52050	211	15600	5000	38550	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	57500	20221222	-9.22	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	56500	-7.61	20221227	48700	7.19	20230908	0.01	N	092230	5000	211 억	1139193	N	N	0	N	N
34	20231222	160715	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	86640700	1663	89.65	52000	52300	52000	67600	36400	52000	52099.04	26.97	0	-3	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.04	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	57500	-9.39	20221222	48700	6.98	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
35	20231222	150713	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	73660800	1414	76.23	52000	52300	52000	67600	36400	52000	52093.92	26.97	0	-1	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.03	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	57500	-9.39	20221222	48700	6.98	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
36	20231222	140709	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	50118100	962	51.86	52000	52300	52000	67600	36400	52000	52097.82	26.97	0	-1	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.02	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	57500	-9.39	20221222	48700	6.98	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
37	20231222	130712	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	47669400	915	49.33	52000	52300	52000	67600	36400	52000	52097.70	26.97	0	-1	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.02	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	57500	-9.39	20221222	48700	6.98	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
38	20231222	120710	57	100.00	KOSPI	화학	N	N	N	N	N	52300	300	2	0.58	45531100	874	47.12	52000	52300	52000	67600	36400	52000	52095.08	26.97	0	-1	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2209	24.79	0.26	12	0.02	2110.00	200412.00	57500	20221222	-9.04	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	57500	-9.04	20221222	48700	7.39	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
39	20231222	110710	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	25899000	497	26.79	52000	52300	52000	67600	36400	52000	52110.66	26.97	0	-1	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	57500	-9.39	20221222	48700	6.98	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
40	20231222	100708	57	100.00	KOSPI	화학	N	N	N	N	N	52300	300	2	0.58	2454000	47	2.53	52000	52300	52000	67600	36400	52000	52212.77	26.97	0	-1	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2209	24.79	0.26	12	0.00	2110.00	200412.00	57500	20221222	-9.04	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	57500	-9.04	20221222	48700	7.39	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
41	20231222	090710	57	100.00	KOSPI	화학	N	N	N	N	N	52300	300	2	0.58	416300	8	0.43	52000	52300	52000	67600	36400	52000	52037.50	26.97	0	1	52866	52432	52166	51732	51466	52300	51600	211	15600	5000	38480	100	1	4224646	2209	24.79	0.26	12	0.00	2110.00	200412.00	57500	20221222	-9.04	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	57500	-9.04	20221222	48700	7.39	20230908	0.00	N	092230	5000	211 억	1139193	N	N	0	N	N
42	20231221	160706	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	96915100	1854	119.15	52200	52600	51900	67600	36400	52000	52273.52	26.85	0	-162	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.04	2110.00	200412.00	57500	20221222	-9.57	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	57500	-9.57	20221222	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
43	20231221	150708	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	87866000	1680	107.97	52200	52600	51900	67600	36400	52000	52301.19	26.85	0	-77	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.04	2110.00	200412.00	57500	20221222	-9.22	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	57500	-9.22	20221222	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
44	20231221	140707	57	100.00	KOSPI	화학	N	N	N	N	N	52300	300	2	0.58	77528200	1482	95.24	52200	52600	51900	67600	36400	52000	52313.23	26.85	0	-64	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2209	24.79	0.26	12	0.04	2110.00	200412.00	57500	20221222	-9.04	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	57500	-9.04	20221222	48700	7.39	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
45	20231221	130705	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	21136800	406	26.09	52200	52300	51900	67600	36400	52000	52061.08	26.85	0	-48	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	57500	20221222	-9.22	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	57500	-9.22	20221222	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
46	20231221	120710	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	13943300	268	17.22	52200	52200	51900	67600	36400	52000	52027.24	26.85	0	-35	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	57500	20221222	-9.39	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	57500	-9.39	20221222	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
47	20231221	110710	57	100.00	KOSPI	화학	N	N	N	N	N	51900	-100	5	-0.19	9206700	177	11.38	52200	52200	51900	67600	36400	52000	52015.25	26.85	0	-22	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2193	24.60	0.26	12	0.00	2110.00	200412.00	57500	20221222	-9.74	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	57500	-9.74	20221222	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
48	20231221	100707	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	6868400	132	8.48	52200	52200	52000	67600	36400	52000	52033.33	26.85	0	-8	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	57500	20221222	-9.57	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	57500	-9.57	20221222	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
49	20231221	090708	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	365400	7	0.45	52200	52200	52200	67600	36400	52000	52200.00	26.85	0	0	52666	52332	51866	51532	51066	52500	51700	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.00	2110.00	200412.00	57500	20221222	-9.22	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	57500	-9.22	20221222	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134193	N	N	0	N	N
50	20231220	160709	57	100.00	KOSPI	화학	N	N	N	N	N	52000	500	2	0.97	80495300	1556	133.33	51400	52200	51400	66900	36100	51500	51732.20	26.85	0	30	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2197	24.64	0.26	12	0.04	2110.00	200412.00	57500	20221222	-9.57	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	57500	-9.57	20221222	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
51	20231220	150746	57	100.00	KOSPI	화학	N	N	N	N	N	52000	500	2	0.97	76190300	1473	126.22	51400	52200	51400	66900	36100	51500	51724.58	26.85	0	29	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2197	24.64	0.26	12	0.03	2110.00	200412.00	57500	20221222	-9.57	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	57500	-9.57	20221222	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
52	20231220	140754	57	100.00	KOSPI	화학	N	N	N	N	N	52000	500	2	0.97	73798400	1427	122.28	51400	52200	51400	66900	36100	51500	51715.77	26.85	0	19	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2197	24.64	0.26	12	0.03	2110.00	200412.00	57500	20221222	-9.57	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	57500	-9.57	20221222	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
53	20231220	130748	57	100.00	KOSPI	화학	N	N	N	N	N	51900	400	2	0.78	70624600	1366	117.05	51400	51900	51400	66900	36100	51500	51701.76	26.85	0	16	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2193	24.60	0.26	12	0.03	2110.00	200412.00	57500	20221222	-9.74	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	57500	-9.74	20221222	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
54	20231220	120706	57	100.00	KOSPI	화학	N	N	N	N	N	51900	400	2	0.78	64604200	1250	107.11	51400	51900	51400	66900	36100	51500	51683.36	26.85	0	12	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2193	24.60	0.26	12	0.03	2110.00	200412.00	57500	20221222	-9.74	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	57500	-9.74	20221222	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
55	20231220	110708	57	100.00	KOSPI	화학	N	N	N	N	N	51600	100	2	0.19	41538200	805	68.98	51400	51900	51400	66900	36100	51500	51600.25	26.85	0	7	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	57500	20221222	-10.26	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
56	20231220	100707	57	100.00	KOSPI	화학	N	N	N	N	N	51600	100	2	0.19	35353900	685	58.70	51400	51900	51400	66900	36100	51500	51611.53	26.85	0	7	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	57500	20221222	-10.26	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
57	20231220	090707	57	100.00	KOSPI	화학	N	N	N	N	N	51900	400	2	0.78	1762300	34	2.91	51400	51900	51400	66900	36100	51500	51832.35	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2193	24.60	0.26	12	0.00	2110.00	200412.00	57500	20221222	-9.74	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	57500	-9.74	20221222	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
58	20231219	160706	57	100.00	KOSPI	화학	N	N	N	N	N	51500	-200	5	-0.39	60193700	1167	304.70	51700	51800	51400	67200	36200	51700	51579.86	26.85	0	-177	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2176	24.41	0.26	12	0.03	2110.00	200412.00	57500	20221222	-10.43	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	57500	-10.43	20221222	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
59	20231219	150709	57	100.00	KOSPI	화학	N	N	N	N	N	51600	-100	5	-0.19	53961900	1046	273.11	51700	51800	51400	67200	36200	51700	51588.81	26.85	0	-62	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	57500	20221222	-10.26	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
60	20231219	140705	57	100.00	KOSPI	화학	N	N	N	N	N	51600	-100	5	-0.19	40134600	778	203.13	51700	51800	51400	67200	36200	51700	51586.89	26.85	0	-50	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	57500	20221222	-10.26	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
61	20231219	130710	57	100.00	KOSPI	화학	N	N	N	N	N	51600	-100	5	-0.19	33425600	648	169.19	51700	51800	51400	67200	36200	51700	51582.72	26.85	0	-35	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	57500	20221222	-10.26	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
62	20231219	120709	57	100.00	KOSPI	화학	N	N	N	N	N	51500	-200	5	-0.39	31618200	613	160.05	51700	51800	51400	67200	36200	51700	51579.45	26.85	0	-19	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2176	24.41	0.26	12	0.01	2110.00	200412.00	57500	20221222	-10.43	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	57500	-10.43	20221222	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
63	20231219	110709	57	100.00	KOSPI	화학	N	N	N	N	N	51500	-200	5	-0.39	14554400	282	73.63	51700	51800	51400	67200	36200	51700	51611.35	26.85	0	-4	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2176	24.41	0.26	12	0.01	2110.00	200412.00	57500	20221222	-10.43	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	57500	-10.43	20221222	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
64	20231219	100707	57	100.00	KOSPI	화학	N	N	N	N	N	51800	100	2	0.19	7481600	145	37.86	51700	51800	51400	67200	36200	51700	51597.24	26.85	0	0	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	57500	20221222	-9.91	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	57500	-9.91	20221222	48700	6.37	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
65	20231219	090704	57	100.00	KOSPI	화학	N	N	N	N	N	51400	-300	5	-0.58	2574200	50	13.05	51700	51700	51400	67200	36200	51700	51484.00	26.85	0	0	51966	51832	51666	51532	51366	51850	51550	211	15500	5000	38250	100	1	4224646	2171	24.36	0.26	12	0.00	2110.00	200412.00	57500	20221222	-10.61	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	57500	-10.61	20221222	48700	5.54	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
66	20231218	160703	57	100.00	KOSPI	화학	N	N	N	N	N	51700	400	2	0.78	19772300	383	43.62	51700	51800	51500	66600	36000	51300	51624.80	26.85	0	7	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	57500	-10.09	20221222	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
67	20231218	150706	57	100.00	KOSPI	화학	N	N	N	N	N	51800	500	2	0.97	18376400	356	40.55	51700	51800	51500	66600	36000	51300	51619.10	26.85	0	6	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2188	24.55	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	57500	-9.91	20221222	48700	6.37	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
68	20231218	140701	57	100.00	KOSPI	화학	N	N	N	N	N	51700	400	2	0.78	12220900	237	26.99	51700	51700	51500	66600	36000	51300	51564.98	26.85	0	3	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	57500	-10.09	20221222	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
69	20231218	130703	57	100.00	KOSPI	화학	N	N	N	N	N	51600	300	2	0.58	11911200	231	26.31	51700	51700	51500	66600	36000	51300	51563.64	26.85	0	3	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
70	20231218	120658	57	100.00	KOSPI	화학	N	N	N	N	N	51600	300	2	0.58	11756400	228	25.97	51700	51700	51500	66600	36000	51300	51563.16	26.85	0	3	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
71	20231218	110702	57	100.00	KOSPI	화학	N	N	N	N	N	51500	200	2	0.39	11138300	216	24.60	51700	51700	51500	66600	36000	51300	51566.20	26.85	0	2	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2176	24.41	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	57500	-10.43	20221222	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
72	20231218	100700	57	100.00	KOSPI	화학	N	N	N	N	N	51700	400	2	0.78	2119500	41	4.67	51700	51700	51600	66600	36000	51300	51695.12	26.85	0	1	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	57500	-10.09	20221222	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
73	20231218	090658	57	100.00	KOSPI	화학	N	N	N	N	N	51700	400	2	0.78	1085700	21	2.39	51700	51700	51700	66600	36000	51300	51700.00	26.85	0	0	52100	51700	51500	51100	50900	51600	51000	211	15300	5000	37960	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	57500	-10.09	20221222	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
74	20231215	160659	57	100.00	KOSPI	화학	N	N	N	N	N	51300	100	2	0.20	45161800	878	65.33	51500	51900	51300	66500	35900	51200	51437.13	26.85	0	-458	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	57500	-10.78	20221222	48700	5.34	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
75	20231215	150702	57	100.00	KOSPI	화학	N	N	N	N	N	51400	200	2	0.39	33306200	647	48.14	51500	51900	51300	66500	35900	51200	51477.90	26.85	0	-247	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2171	24.36	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	57500	-10.61	20221222	48700	5.54	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
76	20231215	140702	57	100.00	KOSPI	화학	N	N	N	N	N	51600	400	2	0.78	18583900	361	26.86	51500	51900	51300	66500	35900	51200	51478.95	26.85	0	6	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
77	20231215	130657	57	100.00	KOSPI	화학	N	N	N	N	N	51700	500	2	0.98	5111800	99	7.37	51500	51900	51400	66500	35900	51200	51634.34	26.85	0	1	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	57500	-10.09	20221222	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
78	20231215	120658	57	100.00	KOSPI	화학	N	N	N	N	N	51500	300	2	0.59	4698200	91	6.77	51500	51900	51400	66500	35900	51200	51628.57	26.85	0	1	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	57500	-10.43	20221222	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
79	20231215	110654	57	100.00	KOSPI	화학	N	N	N	N	N	51700	500	2	0.98	1495700	29	2.16	51500	51800	51400	66500	35900	51200	51575.86	26.85	0	-2	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	57500	-10.09	20221222	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
80	20231215	100659	57	100.00	KOSPI	화학	N	N	N	N	N	51600	400	2	0.78	669700	13	0.97	51500	51600	51400	66500	35900	51200	51515.38	26.85	0	-2	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	57500	-10.26	20221222	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
81	20231215	090700	57	100.00	KOSPI	화학	N	N	N	N	N	51500	300	2	0.59	154500	3	0.22	51500	51500	51500	66500	35900	51200	51500.00	26.85	0	-1	51866	51532	51366	51032	50866	51450	50950	211	15300	5000	37880	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	57500	-10.43	20221222	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
82	20231214	160656	57	100.00	KOSPI	화학	N	N	N	N	N	51200	-200	5	-0.39	68845500	1341	52.57	51400	51700	51200	66800	36000	51400	51338.93	26.85	0	-58	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2163	24.27	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.62	48700	20230908	5.13	56500	-9.38	20230206	48700	5.13	20230908	64500	-20.62	20221214	48700	5.13	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
83	20231214	150721	57	100.00	KOSPI	화학	N	N	N	N	N	51400	0	3	0.00	61519300	1198	46.96	51400	51700	51200	66800	36000	51400	51351.67	26.85	0	-21	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2171	24.36	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	64500	-20.31	20221214	48700	5.54	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
84	20231214	140703	57	100.00	KOSPI	화학	N	N	N	N	N	51500	100	2	0.19	48800800	951	37.28	51400	51700	51200	66800	36000	51400	51315.25	26.85	0	5	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2176	24.41	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
85	20231214	130717	57	100.00	KOSPI	화학	N	N	N	N	N	51600	200	2	0.39	46688800	910	35.67	51400	51600	51200	66800	36000	51400	51306.37	26.85	0	5	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
86	20231214	120728	57	100.00	KOSPI	화학	N	N	N	N	N	51400	0	3	0.00	33711600	658	25.79	51400	51400	51200	66800	36000	51400	51233.43	26.85	0	2	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2171	24.36	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	64500	-20.31	20221214	48700	5.54	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
87	20231214	110658	57	100.00	KOSPI	화학	N	N	N	N	N	51200	-200	5	-0.39	32375500	632	24.77	51400	51400	51200	66800	36000	51400	51227.06	26.85	0	2	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2163	24.27	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.62	48700	20230908	5.13	56500	-9.38	20230206	48700	5.13	20230908	64500	-20.62	20221214	48700	5.13	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
88	20231214	100650	57	100.00	KOSPI	화학	N	N	N	N	N	51200	-200	5	-0.39	27402000	535	20.97	51400	51400	51200	66800	36000	51400	51218.69	26.85	0	2	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2163	24.27	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.62	48700	20230908	5.13	56500	-9.38	20230206	48700	5.13	20230908	64500	-20.62	20221214	48700	5.13	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
89	20231214	090630	57	100.00	KOSPI	화학	N	N	N	N	N	51400	0	3	0.00	1644800	32	1.25	51400	51400	51400	66800	36000	51400	51400.00	26.85	0	0	52733	52066	51433	50766	50133	51750	50450	211	15400	5000	38030	100	1	4224646	2171	24.36	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	64500	-20.31	20221214	48700	5.54	20230908	0.00	N	092230	5000	211 억	1134186	N	N	0	N	N
90	20231213	160654	57	100.00	KOSPI	화학	N	N	N	N	N	51400	-400	5	-0.77	130827500	2551	376.25	51800	52100	50800	67300	36300	51800	51284.75	26.85	0	21	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2171	24.36	0.26	12	0.06	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	64500	-20.31	20221214	48700	5.54	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
91	20231213	150710	57	100.00	KOSPI	화학	N	N	N	N	N	51300	-500	5	-0.97	129902500	2533	373.60	51800	52100	50800	67300	36300	51800	51284.05	26.85	0	23	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2167	24.31	0.26	12	0.06	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
92	20231213	140708	57	100.00	KOSPI	화학	N	N	N	N	N	51300	-500	5	-0.97	123141600	2401	354.13	51800	52100	50800	67300	36300	51800	51287.63	26.85	0	40	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2167	24.31	0.26	12	0.06	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
93	20231213	130710	57	100.00	KOSPI	화학	N	N	N	N	N	51500	-300	5	-0.58	122011800	2379	350.88	51800	52100	50800	67300	36300	51800	51287.01	26.85	0	31	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2176	24.41	0.26	12	0.06	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
94	20231213	120707	57	100.00	KOSPI	화학	N	N	N	N	N	51400	-400	5	-0.77	113402600	2211	326.11	51800	52100	50800	67300	36300	51800	51290.19	26.85	0	49	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2171	24.36	0.26	12	0.05	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	64500	-20.31	20221214	48700	5.54	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
95	20231213	110709	57	100.00	KOSPI	화학	N	N	N	N	N	51500	-300	5	-0.58	65508300	1272	187.61	51800	52100	51300	67300	36300	51800	51500.24	26.85	0	1	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2176	24.41	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
96	20231213	100712	57	100.00	KOSPI	화학	N	N	N	N	N	51700	-100	5	-0.19	25663800	497	73.30	51800	52100	51500	67300	36300	51800	51637.42	26.85	0	1	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
97	20231213	090703	57	100.00	KOSPI	화학	N	N	N	N	N	51700	-100	5	-0.19	6214300	120	17.70	51800	51800	51700	67300	36300	51800	51785.83	26.85	0	1	52466	52132	51966	51632	51466	52050	51550	211	15500	5000	38330	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
98	20231212	160640	57	100.00	KOSPI	화학	N	N	N	N	N	51800	-300	5	-0.58	35302200	678	83.19	52200	52300	51800	67700	36500	52100	52092.28	26.85	0	-63	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
99	20231212	150645	57	100.00	KOSPI	화학	N	N	N	N	N	52200	100	2	0.19	29030400	557	68.34	52200	52300	51900	67700	36500	52100	52119.21	26.85	0	-35	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
100	20231212	140612	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-100	5	-0.19	26114800	501	61.47	52200	52300	51900	67700	36500	52100	52125.35	26.85	0	-1	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
101	20231212	130612	57	100.00	KOSPI	화학	N	N	N	N	N	52100	0	3	0.00	25126800	482	59.14	52200	52300	51900	67700	36500	52100	52130.29	26.85	0	-1	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
102	20231212	120607	57	100.00	KOSPI	화학	N	N	N	N	N	51900	-200	5	-0.38	7902500	152	18.65	52200	52200	51900	67700	36500	52100	51990.13	26.85	0	-1	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2193	24.60	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
103	20231212	110618	57	100.00	KOSPI	화학	N	N	N	N	N	52100	0	3	0.00	5098700	98	12.02	52200	52200	51900	67700	36500	52100	52027.55	26.85	0	-1	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
104	20231212	100641	57	100.00	KOSPI	화학	N	N	N	N	N	52100	0	3	0.00	521300	10	1.23	52200	52200	52100	67700	36500	52100	52130.00	26.85	0	-1	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
105	20231212	090640	57	100.00	KOSPI	화학	N	N	N	N	N	52100	0	3	0.00	208700	4	0.49	52200	52200	52100	67700	36500	52100	52175.00	26.85	0	-1	53233	52666	52233	51666	51233	52950	51950	211	15600	5000	38550	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
106	20231211	160642	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-200	5	-0.38	42441800	815	397.56	52000	52800	51800	67900	36700	52300	52075.83	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2201	24.69	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
107	20231211	150640	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-200	5	-0.38	37979100	729	355.61	52000	52800	51800	67900	36700	52300	52097.53	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2201	24.69	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
108	20231211	140639	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-200	5	-0.38	27192400	521	254.15	52000	52800	52000	67900	36700	52300	52192.71	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
109	20231211	130641	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-200	5	-0.38	18506600	354	172.68	52000	52800	52000	67900	36700	52300	52278.53	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
110	20231211	120640	57	100.00	KOSPI	화학	N	N	N	N	N	52200	-100	5	-0.19	17568300	336	163.90	52000	52800	52000	67900	36700	52300	52286.61	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
111	20231211	110638	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-200	5	-0.38	17463900	334	162.93	52000	52800	52000	67900	36700	52300	52287.13	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
112	20231211	100636	57	100.00	KOSPI	화학	N	N	N	N	N	52200	-100	5	-0.19	14387700	275	134.15	52000	52800	52000	67900	36700	52300	52318.91	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
113	20231211	090636	57	100.00	KOSPI	화학	N	N	N	N	N	52600	300	2	0.57	3546700	68	33.17	52000	52800	52000	67900	36700	52300	52157.35	26.85	0	0	52566	52432	52266	52132	51966	52450	52150	211	15600	5000	38700	100	1	4224646	2222	24.93	0.26	12	0.00	2110.00	200412.00	64500	20221214	-18.45	48700	20230908	8.01	56500	-6.90	20230206	48700	8.01	20230908	64500	-18.45	20221214	48700	8.01	20230908	0.00	N	092230	5000	211 억	1134178	N	N	0	N	N
114	20231208	160630	57	100.00	KOSPI	화학	N	N	N	N	N	52300	100	2	0.19	10653800	204	31.78	52300	52400	52100	67800	36600	52200	52224.51	26.85	0	16	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2209	24.79	0.26	12	0.00	2110.00	200412.00	64500	20221214	-18.91	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	64500	-18.91	20221214	48700	7.39	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
115	20231208	150633	57	100.00	KOSPI	화학	N	N	N	N	N	52400	200	2	0.38	9764900	187	29.13	52300	52400	52100	67800	36600	52200	52218.72	26.85	0	16	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2214	24.83	0.26	12	0.00	2110.00	200412.00	64500	20221214	-18.76	48700	20230908	7.60	56500	-7.26	20230206	48700	7.60	20230908	64500	-18.76	20221214	48700	7.60	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
116	20231208	140631	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-100	5	-0.19	7888400	151	23.52	52300	52400	52100	67800	36600	52200	52241.06	26.85	0	13	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
117	20231208	130632	57	100.00	KOSPI	화학	N	N	N	N	N	52400	200	2	0.38	6948700	133	20.72	52300	52400	52100	67800	36600	52200	52245.86	26.85	0	7	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2214	24.83	0.26	12	0.00	2110.00	200412.00	64500	20221214	-18.76	48700	20230908	7.60	56500	-7.26	20230206	48700	7.60	20230908	64500	-18.76	20221214	48700	7.60	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
118	20231208	120628	57	100.00	KOSPI	화학	N	N	N	N	N	52200	0	3	0.00	5124300	98	15.26	52300	52400	52100	67800	36600	52200	52288.78	26.85	0	4	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2205	24.74	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
119	20231208	110626	57	100.00	KOSPI	화학	N	N	N	N	N	52200	0	3	0.00	4758900	91	14.17	52300	52400	52100	67800	36600	52200	52295.60	26.85	0	4	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2205	24.74	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
120	20231208	100634	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-100	5	-0.19	1984000	38	5.92	52300	52300	52100	67800	36600	52200	52210.53	26.85	0	1	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
121	20231208	090625	57	100.00	KOSPI	화학	N	N	N	N	N	52200	0	3	0.00	1357800	26	4.05	52300	52300	52200	67800	36600	52200	52223.08	26.85	0	0	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2205	24.74	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134178	N	N	1	N	N
122	20231207	160628	57	100.00	KOSPI	화학	N	N	N	N	N	52200	300	2	0.58	33410100	642	74.91	51900	52300	51800	67400	36400	51900	52040.65	26.85	0	-13	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2205	24.74	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
123	20231207	150629	57	100.00	KOSPI	화학	N	N	N	N	N	52100	200	2	0.39	32577600	626	73.05	51900	52300	51800	67400	36400	51900	52040.89	26.85	0	-13	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
124	20231207	140626	57	100.00	KOSPI	화학	N	N	N	N	N	52000	100	2	0.19	20151200	387	45.16	51900	52300	51800	67400	36400	51900	52070.28	26.85	0	0	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
125	20231207	130626	57	100.00	KOSPI	화학	N	N	N	N	N	52000	100	2	0.19	19631000	377	43.99	51900	52300	51800	67400	36400	51900	52071.62	26.85	0	0	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
126	20231207	120628	57	100.00	KOSPI	화학	N	N	N	N	N	52000	100	2	0.19	19111000	367	42.82	51900	52300	51800	67400	36400	51900	52073.57	26.85	0	0	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
127	20231207	110624	57	100.00	KOSPI	화학	N	N	N	N	N	52000	100	2	0.19	14119000	271	31.62	51900	52300	51800	67400	36400	51900	52099.63	26.85	0	0	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
128	20231207	100622	57	100.00	KOSPI	화학	N	N	N	N	N	52000	100	2	0.19	1248000	24	2.80	51900	52300	51800	67400	36400	51900	52000.00	26.85	0	0	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
129	20231207	090628	57	100.00	KOSPI	화학	N	N	N	N	N	51900	0	3	0.00	103800	2	0.23	51900	51900	51900	67400	36400	51900	51900.00	26.85	0	0	52166	52032	51966	51832	51766	52000	51800	211	15500	5000	38400	100	1	4224646	2193	24.60	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
130	20231206	160618	57	100.00	KOSPI	화학	N	N	N	N	N	51900	-300	5	-0.57	44524100	857	81.00	52100	52100	51900	67800	36600	52200	51953.44	26.85	0	-154	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2193	24.60	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134161	N	N	3	N	N
131	20231206	150628	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-200	5	-0.38	42498300	818	77.32	52100	52100	51900	67800	36600	52200	51953.91	26.85	0	-122	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2197	24.64	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
132	20231206	140627	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-200	5	-0.38	23012700	443	41.87	52100	52100	51900	67800	36600	52200	51947.40	26.85	0	-98	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
133	20231206	130620	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-200	5	-0.38	21608200	416	39.32	52100	52100	51900	67800	36600	52200	51942.79	26.85	0	-78	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
134	20231206	120617	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-200	5	-0.38	19526900	376	35.54	52100	52100	51900	67800	36600	52200	51933.24	26.85	0	-57	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
135	20231206	110628	57	100.00	KOSPI	화학	N	N	N	N	N	52000	-200	5	-0.38	7381800	142	13.42	52100	52100	51900	67800	36600	52200	51984.51	26.85	0	-30	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
136	20231206	100620	57	100.00	KOSPI	화학	N	N	N	N	N	51900	-300	5	-0.57	1508600	29	2.74	52100	52100	51900	67800	36600	52200	52020.69	26.85	0	-4	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2193	24.60	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
137	20231206	090622	57	100.00	KOSPI	화학	N	N	N	N	N	52100	-100	5	-0.19	260500	5	0.47	52100	52100	52100	67800	36600	52200	52100.00	26.85	0	0	52600	52400	52100	51900	51600	52500	52000	211	15600	5000	38620	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134161	N	N	1	N	N
138	20231205	160626	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	55169400	1058	183.36	52000	52300	51800	67600	36400	52000	52144.83	26.84	0	-2	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134092	N	N	1	N	N
139	20231205	150623	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	54543200	1046	181.28	52000	52300	51800	67600	36400	52000	52144.55	26.84	0	-1	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134092	N	N	0	N	N
140	20231205	140623	57	100.00	KOSPI	화학	N	N	N	N	N	51900	-100	5	-0.19	53971300	1035	179.38	52000	52300	51800	67600	36400	52000	52146.18	26.84	0	1	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2193	24.60	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억	1134092	N	N	0	N	N
141	20231205	130621	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	35978800	689	119.41	52000	52300	52000	67600	36400	52000	52218.87	26.84	0	0	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134092	N	N	0	N	N
142	20231205	120617	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	29729900	569	98.61	52000	52300	52000	67600	36400	52000	52249.38	26.84	0	0	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134092	N	N	0	N	N
143	20231205	110617	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	28007300	536	92.89	52000	52300	52000	67600	36400	52000	52252.43	26.84	0	0	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134092	N	N	0	N	N
144	20231205	100620	57	100.00	KOSPI	화학	N	N	N	N	N	52300	300	2	0.58	15830200	303	52.51	52000	52300	52000	67600	36400	52000	52244.88	26.84	0	0	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2209	24.79	0.26	12	0.01	2110.00	200412.00	64500	20221214	-18.91	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	64500	-18.91	20221214	48700	7.39	20230908	0.00	N	092230	5000	211 억	1134092	N	N	0	N	N
145	20231205	090618	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	52000	1	0.17	52000	52000	52000	67600	36400	52000	52000.00	26.84	0	0	52400	52200	52000	51800	51600	52100	51700	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134092	N	N	0	N	N
146	20231204	160617	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	29944100	575	138.89	52200	52200	51800	67600	36400	52000	52076.70	26.84	0	-1	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
147	20231204	150619	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	29580200	568	137.20	52200	52200	51800	67600	36400	52000	52077.82	26.84	0	-1	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
148	20231204	140615	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	25212300	484	116.91	52200	52200	51800	67600	36400	52000	52091.53	26.84	0	-1	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
149	20231204	130613	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	24952100	479	115.70	52200	52200	51800	67600	36400	52000	52092.07	26.84	0	-1	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
150	20231204	120613	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	24848000	477	115.22	52200	52200	51800	67600	36400	52000	52092.24	26.84	0	-1	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
151	20231204	110616	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	19489600	374	90.34	52200	52200	51800	67600	36400	52000	52111.23	26.84	0	-1	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
152	20231204	100615	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	9527900	183	44.20	52200	52200	51800	67600	36400	52000	52065.03	26.84	0	-1	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
153	20231204	090614	57	100.00	KOSPI	화학	N	N	N	N	N	52200	200	2	0.38	1983600	38	9.18	52200	52200	52200	67600	36400	52000	52200.00	26.84	0	0	52666	52332	51966	51632	51266	52150	51450	211	15600	5000	38480	100	1	4224646	2205	24.74	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
154	20231201	160615	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	21443300	414	106.15	52300	52300	51600	67600	36400	52000	51795.41	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
155	20231201	150613	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	21183300	409	104.87	52300	52300	51600	67600	36400	52000	51792.91	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
156	20231201	140613	57	100.00	KOSPI	화학	N	N	N	N	N	51800	-200	5	-0.38	16153300	312	80.00	52300	52300	51600	67600	36400	52000	51773.40	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2188	24.55	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
157	20231201	130613	57	100.00	KOSPI	화학	N	N	N	N	N	51800	-200	5	-0.38	14549300	281	72.05	52300	52300	51600	67600	36400	52000	51776.87	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2188	24.55	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
158	20231201	120619	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	4836300	93	23.85	52300	52300	51700	67600	36400	52000	52003.23	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
159	20231201	110614	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	4836300	93	23.85	52300	52300	51700	67600	36400	52000	52003.23	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
160	20231201	100619	57	100.00	KOSPI	화학	N	N	N	N	N	52000	0	3	0.00	1978500	38	9.74	52300	52300	51700	67600	36400	52000	52065.79	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N
161	20231201	090612	57	100.00	KOSPI	화학	N	N	N	N	N	52100	100	2	0.19	469900	9	2.31	52300	52300	52100	67600	36400	52000	52211.11	26.84	0	-2	52266	52132	51866	51732	51466	52200	51800	211	15600	5000	38480	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억	1134093	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History