KissMeData/005070/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 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	160211	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
3	20231229	150210	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
4	20231229	140209	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
5	20231229	130211	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
6	20231229	120210	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
7	20231229	110205	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
8	20231229	100206	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
9	20231229	090206	00	60.00	KOSPI	화학	N	N	N	N	60	N	147300	-1500	5	-1.01	14149273900	96237	78.74	149500	149500	145400	193400	104200	148800	147020.15	13.72	7055	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.30	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4460764	N	N	187	N	N
10	20231228	160204	57	100.00	KOSPI	화학	N	N	N	N		N	147300	-1500	5	-1.01	14061412300	95642	78.26	149500	149500	145400	193400	104200	148800	147020.15	13.71	1922	3021	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.29	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4455631	N	N	187	N	N
11	20231228	150206	57	100.00	KOSPI	화학	N	N	N	N		N	147300	-1500	5	-1.01	11043895700	75157	61.50	149500	149500	145400	193400	104200	148800	146943.67	13.71	1922	-2113	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47888	165.88	18.27	12	0.23	888.00	8061.00	239548	20230613	-38.51	50873	20221223	189.54	239548	-38.51	20230613	51169	187.87	20230103	242500	-39.26	20230613	51800	184.36	20221229	1.93	N	005070	1000	325 억	4455631	N	N	506	N	N
12	20231228	140205	57	100.00	KOSPI	화학	N	N	N	N		N	147900	-900	5	-0.60	9545140100	65021	53.20	149500	149500	145400	193400	104200	148800	146800.05	13.71	1922	-2645	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	48083	166.55	18.35	12	0.20	888.00	8061.00	239548	20230613	-38.26	50873	20221223	190.72	239548	-38.26	20230613	51169	189.04	20230103	242500	-39.01	20230613	51800	185.52	20221229	1.93	N	005070	1000	325 억	4455631	N	N	506	N	N
13	20231228	130204	57	100.00	KOSPI	화학	N	N	N	N		N	147200	-1600	5	-1.08	8587552000	58519	47.88	149500	149500	145400	193400	104200	148800	146747.15	13.71	1922	-4131	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47856	165.77	18.26	12	0.18	888.00	8061.00	239548	20230613	-38.55	50873	20221223	189.35	239548	-38.55	20230613	51169	187.67	20230103	242500	-39.30	20230613	51800	184.17	20221229	1.93	N	005070	1000	325 억	4455631	N	N	506	N	N
14	20231228	120205	57	100.00	KOSPI	화학	N	N	N	N		N	146900	-1900	5	-1.28	7590989500	51744	42.34	149500	149500	145400	193400	104200	148800	146701.70	13.71	1922	-5403	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47758	165.43	18.22	12	0.16	888.00	8061.00	239548	20230613	-38.68	50873	20221223	188.76	239548	-38.68	20230613	51169	187.09	20230103	242500	-39.42	20230613	51800	183.59	20221229	1.93	N	005070	1000	325 억	4455631	N	N	506	N	N
15	20231228	110205	57	100.00	KOSPI	화학	N	N	N	N		N	146700	-2100	5	-1.41	6214251800	42347	34.65	149500	149500	145400	193400	104200	148800	146744.66	13.71	1922	-4713	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47693	165.20	18.20	12	0.13	888.00	8061.00	239548	20230613	-38.76	50873	20221223	188.37	239548	-38.76	20230613	51169	186.70	20230103	242500	-39.51	20230613	51800	183.20	20221229	1.93	N	005070	1000	325 억	4455631	N	N	506	N	N
16	20231228	100204	57	100.00	KOSPI	화학	N	N	N	N		N	145800	-3000	5	-2.02	4603474700	31341	25.64	149500	149500	145600	193400	104200	148800	146881.81	13.71	1922	-6242	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	47401	164.19	18.09	12	0.10	888.00	8061.00	239548	20230613	-39.14	50873	20221223	186.60	239548	-39.14	20230613	51169	184.94	20230103	242500	-39.88	20230613	51800	181.47	20221229	1.93	N	005070	1000	325 억	4455631	N	N	506	N	N
17	20231228	090204	57	100.00	KOSPI	화학	N	N	N	N		N	148800	0	3	0.00	557563100	3740	3.06	149500	149500	148200	193400	104200	148800	149083.09	13.71	1922	-2621	152466	150632	146966	145132	141466	151550	146050	325	44600	1000	107130	100	1	32510756	48376	167.57	18.46	12	0.01	888.00	8061.00	239548	20230613	-37.88	50873	20221223	192.49	239548	-37.88	20230613	51169	190.80	20230103	242500	-38.64	20230613	51800	187.26	20221229	1.93	N	005070	1000	325 억	4455631	N	N	506	N	N
18	20231227	160204	57	100.00	KOSPI	화학	N	N	N	N		N	148800	5800	2	4.06	17869984000	121628	54.46	143300	148800	143300	185900	100100	143000	146920.37	13.65	-902	26819	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	48376	167.57	18.46	12	0.37	888.00	8061.00	239548	20230613	-37.88	50873	20221223	192.49	239548	-37.88	20230613	51169	190.80	20230103	242500	-38.64	20230613	51800	187.26	20221229	1.94	N	005070	1000	325 억	4437375	N	N	506	N	N
19	20231227	150205	57	100.00	KOSPI	화학	N	N	N	N		N	148400	5400	2	3.78	16422067900	111873	50.10	143300	148800	143300	185900	100100	143000	146792.06	13.65	-902	26211	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	48246	167.12	18.41	12	0.34	888.00	8061.00	239548	20230613	-38.05	50873	20221223	191.71	239548	-38.05	20230613	51169	190.02	20230103	242500	-38.80	20230613	51800	186.49	20221229	1.94	N	005070	1000	325 억	4437375	N	N	72	N	N
20	20231227	140204	57	100.00	KOSPI	화학	N	N	N	N		N	147700	4700	2	3.29	14897175300	101567	45.48	143300	148800	143300	185900	100100	143000	146673.38	13.65	-902	24062	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	48018	166.33	18.32	12	0.31	888.00	8061.00	239548	20230613	-38.34	50873	20221223	190.33	239548	-38.34	20230613	51169	188.65	20230103	242500	-39.09	20230613	51800	185.14	20221229	1.94	N	005070	1000	325 억	4437375	N	N	72	N	N
21	20231227	130203	57	100.00	KOSPI	화학	N	N	N	N		N	146800	3800	2	2.66	13487393900	91997	41.20	143300	148800	143300	185900	100100	143000	146606.89	13.65	-902	20758	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	47726	165.32	18.21	12	0.28	888.00	8061.00	239548	20230613	-38.72	50873	20221223	188.56	239548	-38.72	20230613	51169	186.89	20230103	242500	-39.46	20230613	51800	183.40	20221229	1.94	N	005070	1000	325 억	4437375	N	N	72	N	N
22	20231227	120203	57	100.00	KOSPI	화학	N	N	N	N		N	147800	4800	2	3.36	11602387900	79264	35.49	143300	148100	143300	185900	100100	143000	146376.51	13.65	-902	16913	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	48051	166.44	18.34	12	0.24	888.00	8061.00	239548	20230613	-38.30	50873	20221223	190.53	239548	-38.30	20230613	51169	188.85	20230103	242500	-39.05	20230613	51800	185.33	20221229	1.94	N	005070	1000	325 억	4437375	N	N	72	N	N
23	20231227	110205	57	100.00	KOSPI	화학	N	N	N	N		N	147000	4000	2	2.80	9638069400	65942	29.53	143300	148100	143300	185900	100100	143000	146159.80	13.65	-902	16326	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	47791	165.54	18.24	12	0.20	888.00	8061.00	239548	20230613	-38.63	50873	20221223	188.95	239548	-38.63	20230613	51169	187.28	20230103	242500	-39.38	20230613	51800	183.78	20221229	1.94	N	005070	1000	325 억	4437375	N	N	72	N	N
24	20231227	100204	57	100.00	KOSPI	화학	N	N	N	N		N	146700	3700	2	2.59	6580125900	45101	20.20	143300	147300	143300	185900	100100	143000	145897.56	13.65	-902	12555	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	47693	165.20	18.20	12	0.14	888.00	8061.00	239548	20230613	-38.76	50873	20221223	188.37	239548	-38.76	20230613	51169	186.70	20230103	242500	-39.51	20230613	51800	183.20	20221229	1.94	N	005070	1000	325 억	4437375	N	N	72	N	N
25	20231227	090205	57	100.00	KOSPI	화학	N	N	N	N		N	145700	2700	2	1.89	643237700	4420	1.98	143300	147000	143300	185900	100100	143000	145528.89	13.65	-902	-275	152000	147500	144800	140300	137600	146150	138950	325	42900	1000	102960	100	1	32510756	47368	164.08	18.07	12	0.01	888.00	8061.00	239548	20230613	-39.18	50873	20221223	186.40	239548	-39.18	20230613	51169	184.74	20230103	242500	-39.92	20230613	51800	181.27	20221229	1.94	N	005070	1000	325 억	4437375	N	N	72	N	N
26	20231226	160205	57	100.00	KOSPI	화학	N	N	N	N		N	143000	-6900	5	-4.60	31927556600	221929	205.13	147600	149300	142100	194800	105000	149900	143864.16	13.73	438	-11730	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	46490	161.04	17.74	12	0.68	888.00	8061.00	239548	20230613	-40.30	50576	20221221	182.74	239548	-40.30	20230613	51169	179.47	20230103	242500	-41.03	20230613	51600	177.13	20221226	1.94	N	005070	1000	325 억	4464393	N	N	72	N	N
27	20231226	150204	57	100.00	KOSPI	화학	N	N	N	N		N	142800	-7100	5	-4.74	29078349000	201983	186.70	147600	149300	142100	194800	105000	149900	143962.46	13.73	438	-5675	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	46425	160.81	17.71	12	0.62	888.00	8061.00	239548	20230613	-40.39	50576	20221221	182.35	239548	-40.39	20230613	51169	179.08	20230103	242500	-41.11	20230613	51600	176.74	20221226	1.94	N	005070	1000	325 억	4464393	N	N	45	N	N
28	20231226	140205	57	100.00	KOSPI	화학	N	N	N	N		N	142700	-7200	5	-4.80	26265306600	182269	168.47	147600	149300	142100	194800	105000	149900	144099.85	13.73	438	-3935	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	46393	160.70	17.70	12	0.56	888.00	8061.00	239548	20230613	-40.43	50576	20221221	182.15	239548	-40.43	20230613	51169	178.88	20230103	242500	-41.15	20230613	51600	176.55	20221226	1.94	N	005070	1000	325 억	4464393	N	N	45	N	N
29	20231226	130205	57	100.00	KOSPI	화학	N	N	N	N		N	143400	-6500	5	-4.34	21539676800	149170	137.88	147600	149300	142300	194800	105000	149900	144394.48	13.73	438	-3748	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	46620	161.49	17.79	12	0.46	888.00	8061.00	239548	20230613	-40.14	50576	20221221	183.53	239548	-40.14	20230613	51169	180.25	20230103	242500	-40.87	20230613	51600	177.91	20221226	1.94	N	005070	1000	325 억	4464393	N	N	45	N	N
30	20231226	120205	57	100.00	KOSPI	화학	N	N	N	N		N	144200	-5700	5	-3.80	18774304700	129942	120.11	147600	149300	142300	194800	105000	149900	144479.52	13.73	438	3918	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	46881	162.39	17.89	12	0.40	888.00	8061.00	239548	20230613	-39.80	50576	20221221	185.12	239548	-39.80	20230613	51169	181.81	20230103	242500	-40.54	20230613	51600	179.46	20221226	1.94	N	005070	1000	325 억	4464393	N	N	45	N	N
31	20231226	110205	57	100.00	KOSPI	화학	N	N	N	N		N	142900	-7000	5	-4.67	17088727900	118206	109.26	147600	149300	142300	194800	105000	149900	144564.46	13.73	438	3247	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	46458	160.92	17.73	12	0.36	888.00	8061.00	239548	20230613	-40.35	50576	20221221	182.55	239548	-40.35	20230613	51169	179.27	20230103	242500	-41.07	20230613	51600	176.94	20221226	1.94	N	005070	1000	325 억	4464393	N	N	45	N	N
32	20231226	100205	57	100.00	KOSPI	화학	N	N	N	N		N	143800	-6100	5	-4.07	12811782900	88314	81.63	147600	149300	142300	194800	105000	149900	145067.30	13.73	438	1127	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	46750	161.94	17.84	12	0.27	888.00	8061.00	239548	20230613	-39.97	50576	20221221	184.32	239548	-39.97	20230613	51169	181.03	20230103	242500	-40.70	20230613	51600	178.68	20221226	1.94	N	005070	1000	325 억	4464393	N	N	45	N	N
33	20231226	090205	57	100.00	KOSPI	화학	N	N	N	N		N	147500	-2400	5	-1.60	1433990400	9717	8.98	147600	149300	147100	194800	105000	149900	147560.01	13.73	438	3194	154566	152232	151066	148732	147566	151650	148150	325	44900	1000	107920	100	1	32510756	47953	166.10	18.30	12	0.03	888.00	8061.00	239548	20230613	-38.43	50576	20221221	191.64	239548	-38.43	20230613	51169	188.26	20230103	242500	-39.18	20230613	51600	185.85	20221226	1.94	N	005070	1000	325 억	4464393	N	N	45	N	N
34	20231222	160203	57	100.00	KOSPI	화학	N	N	N	N		N	149900	-1500	5	-0.99	15806175400	104932	69.10	151900	153400	149900	196800	106000	151400	150639.11	13.76	-1473	-10861	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	48734	168.81	18.60	12	0.32	888.00	8061.00	239548	20230613	-37.42	50576	20221221	196.39	239548	-37.42	20230613	51169	192.95	20230103	242500	-38.19	20230613	51500	191.07	20221223	1.93	N	005070	1000	325 억	4472592	N	N	45	N	N
35	20231222	150203	57	100.00	KOSPI	화학	N	N	N	N		N	150000	-1400	5	-0.92	13952786500	92571	60.96	151900	153400	150000	196800	106000	151400	150725.24	13.76	-1473	-7947	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	48766	168.92	18.61	12	0.28	888.00	8061.00	239548	20230613	-37.38	50576	20221221	196.58	239548	-37.38	20230613	51169	193.15	20230103	242500	-38.14	20230613	51500	191.26	20221223	1.93	N	005070	1000	325 억	4472592	N	N	1830	N	N
36	20231222	140202	57	100.00	KOSPI	화학	N	N	N	N		N	150200	-1200	5	-0.79	11491086200	76170	50.16	151900	153400	150000	196800	106000	151400	150861.04	13.76	-1473	-5529	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	48831	169.14	18.63	12	0.23	888.00	8061.00	239548	20230613	-37.30	50576	20221221	196.98	239548	-37.30	20230613	51169	193.54	20230103	242500	-38.06	20230613	51500	191.65	20221223	1.93	N	005070	1000	325 억	4472592	N	N	1830	N	N
37	20231222	130201	57	100.00	KOSPI	화학	N	N	N	N		N	150400	-1000	5	-0.66	10219941900	67710	44.59	151900	153400	150000	196800	106000	151400	150936.96	13.76	-1473	-4158	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	48896	169.37	18.66	12	0.21	888.00	8061.00	239548	20230613	-37.22	50576	20221221	197.37	239548	-37.22	20230613	51169	193.93	20230103	242500	-37.98	20230613	51500	192.04	20221223	1.93	N	005070	1000	325 억	4472592	N	N	1830	N	N
38	20231222	120202	57	100.00	KOSPI	화학	N	N	N	N		N	150800	-600	5	-0.40	9034776400	59830	39.40	151900	153400	150000	196800	106000	151400	151007.45	13.76	-1473	-4058	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	49026	169.82	18.71	12	0.18	888.00	8061.00	239548	20230613	-37.05	50576	20221221	198.17	239548	-37.05	20230613	51169	194.71	20230103	242500	-37.81	20230613	51500	192.82	20221223	1.93	N	005070	1000	325 억	4472592	N	N	1830	N	N
39	20231222	110202	57	100.00	KOSPI	화학	N	N	N	N		N	150600	-800	5	-0.53	6295728700	41612	27.40	151900	153400	150500	196800	106000	151400	151295.99	13.76	-1473	-3358	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	48961	169.59	18.68	12	0.13	888.00	8061.00	239548	20230613	-37.13	50576	20221221	197.77	239548	-37.13	20230613	51169	194.32	20230103	242500	-37.90	20230613	51500	192.43	20221223	1.93	N	005070	1000	325 억	4472592	N	N	1830	N	N
40	20231222	100202	57	100.00	KOSPI	화학	N	N	N	N		N	151500	100	2	0.07	3915193000	25840	17.02	151900	153400	150800	196800	106000	151400	151516.76	13.76	-1473	-2819	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	49254	170.61	18.79	12	0.08	888.00	8061.00	239548	20230613	-36.76	50576	20221221	199.55	239548	-36.76	20230613	51169	196.08	20230103	242500	-37.53	20230613	51500	194.17	20221223	1.93	N	005070	1000	325 억	4472592	N	N	1830	N	N
41	20231222	090202	57	100.00	KOSPI	화학	N	N	N	N		N	153000	1600	2	1.06	362787700	2383	1.57	151900	153400	151900	196800	106000	151400	152240.26	13.76	-1473	260	156200	153800	152300	149900	148400	153050	149150	325	45400	1000	109000	100	1	32510756	49741	172.30	18.98	12	0.01	888.00	8061.00	239548	20230613	-36.13	50576	20221221	202.52	239548	-36.13	20230613	51169	199.01	20230103	242500	-36.91	20230613	51500	197.09	20221223	1.93	N	005070	1000	325 억	4472592	N	N	1830	N	N
42	20231221	160202	57	100.00	KOSPI	화학	N	N	N	N		N	151400	-3100	5	-2.01	22988866400	150901	101.07	153100	154700	150800	200500	108200	154500	152338.93	13.87	971	-23361	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49221	170.50	18.78	12	0.46	888.00	8061.00	239548	20230613	-36.80	50576	20221221	199.35	239548	-36.80	20230613	51169	195.88	20230103	242500	-37.57	20230613	51200	195.70	20221221	1.93	N	005070	1000	325 억	4508100	N	N	1830	N	N
43	20231221	150203	57	100.00	KOSPI	화학	N	N	N	N		N	151300	-3200	5	-2.07	20188746400	132380	88.67	153100	154700	150800	200500	108200	154500	152498.73	13.87	971	-19883	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49189	170.38	18.77	12	0.41	888.00	8061.00	239548	20230613	-36.84	50576	20221221	199.15	239548	-36.84	20230613	51169	195.69	20230103	242500	-37.61	20230613	51200	195.51	20221221	1.93	N	005070	1000	325 억	4508100	N	N	174	N	N
44	20231221	140201	57	100.00	KOSPI	화학	N	N	N	N		N	151800	-2700	5	-1.75	17883813100	117173	78.48	153100	154700	150800	200500	108200	154500	152619.69	13.87	971	-16440	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49351	170.95	18.83	12	0.36	888.00	8061.00	239548	20230613	-36.63	50576	20221221	200.14	239548	-36.63	20230613	51169	196.66	20230103	242500	-37.40	20230613	51200	196.48	20221221	1.93	N	005070	1000	325 억	4508100	N	N	174	N	N
45	20231221	130202	57	100.00	KOSPI	화학	N	N	N	N		N	151900	-2600	5	-1.68	16200554600	106083	71.06	153100	154700	150800	200500	108200	154500	152707.70	13.87	971	-14091	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49384	171.06	18.84	12	0.33	888.00	8061.00	239548	20230613	-36.59	50576	20221221	200.34	239548	-36.59	20230613	51169	196.86	20230103	242500	-37.36	20230613	51200	196.68	20221221	1.93	N	005070	1000	325 억	4508100	N	N	174	N	N
46	20231221	120203	57	100.00	KOSPI	화학	N	N	N	N		N	152000	-2500	5	-1.62	14867706500	97311	65.18	153100	154700	150800	200500	108200	154500	152776.93	13.87	971	-12936	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49416	171.17	18.86	12	0.30	888.00	8061.00	239548	20230613	-36.55	50576	20221221	200.54	239548	-36.55	20230613	51169	197.05	20230103	242500	-37.32	20230613	51200	196.88	20221221	1.93	N	005070	1000	325 억	4508100	N	N	174	N	N
47	20231221	110203	57	100.00	KOSPI	화학	N	N	N	N		N	151700	-2800	5	-1.81	12859454200	84115	56.34	153100	154700	150800	200500	108200	154500	152870.10	13.87	971	-11590	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49319	170.83	18.82	12	0.26	888.00	8061.00	239548	20230613	-36.67	50576	20221221	199.94	239548	-36.67	20230613	51169	196.47	20230103	242500	-37.44	20230613	51200	196.29	20221221	1.93	N	005070	1000	325 억	4508100	N	N	174	N	N
48	20231221	100201	57	100.00	KOSPI	화학	N	N	N	N		N	153400	-1100	5	-0.71	4771505500	31093	20.83	153100	154500	152200	200500	108200	154500	153442.77	13.87	971	4549	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49871	172.75	19.03	12	0.10	888.00	8061.00	239548	20230613	-35.96	50576	20221221	203.31	239548	-35.96	20230613	51169	199.79	20230103	242500	-36.74	20230613	51200	199.61	20221221	1.93	N	005070	1000	325 억	4508100	N	N	174	N	N
49	20231221	090202	57	100.00	KOSPI	화학	N	N	N	N		N	152700	-1800	5	-1.17	776096200	5072	3.40	153100	153500	152200	200500	108200	154500	152859.96	13.87	971	-832	157233	155866	154433	153066	151633	156550	153750	325	46000	1000	111240	100	1	32510756	49644	171.96	18.94	12	0.02	888.00	8061.00	239548	20230613	-36.25	50576	20221221	201.92	239548	-36.25	20230613	51169	198.42	20230103	242500	-37.03	20230613	51200	198.24	20221221	1.93	N	005070	1000	325 억	4508100	N	N	174	N	N
50	20231220	160203	57	100.00	KOSPI	화학	N	N	N	N		N	154500	1000	2	0.65	22669084400	147148	103.11	154000	155800	153000	199500	107500	153500	154055.32	13.88	125	-10602	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	50229	173.99	19.17	12	0.45	888.00	8061.00	239548	20230613	-35.50	50576	20221221	205.48	239548	-35.50	20230613	51169	201.94	20230103	242500	-36.29	20230613	51200	201.76	20221221	1.91	N	005070	1000	325 억	4512536	N	N	174	N	N
51	20231220	150209	57	100.00	KOSPI	화학	N	N	N	N		N	154700	1200	2	0.78	20260661000	131567	92.19	154000	155800	153000	199500	107500	153500	153995.01	13.88	125	-8344	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	50294	174.21	19.19	12	0.40	888.00	8061.00	239548	20230613	-35.42	50576	20221221	205.88	239548	-35.42	20230613	51169	202.33	20230103	242500	-36.21	20230613	51200	202.15	20221221	1.91	N	005070	1000	325 억	4512536	N	N	787	N	N
52	20231220	140212	57	100.00	KOSPI	화학	N	N	N	N		N	153700	200	2	0.13	15399375900	99967	70.05	154000	155800	153000	199500	107500	153500	154044.59	13.88	125	-5154	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	49969	173.09	19.07	12	0.31	888.00	8061.00	239548	20230613	-35.84	50576	20221221	203.90	239548	-35.84	20230613	51169	200.38	20230103	242500	-36.62	20230613	51200	200.20	20221221	1.91	N	005070	1000	325 억	4512536	N	N	787	N	N
53	20231220	130211	57	100.00	KOSPI	화학	N	N	N	N		N	153900	400	2	0.26	12690713600	82324	57.69	154000	155800	153000	199500	107500	153500	154155.70	13.88	125	-3850	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	50034	173.31	19.09	12	0.25	888.00	8061.00	239548	20230613	-35.75	50576	20221221	204.29	239548	-35.75	20230613	51169	200.77	20230103	242500	-36.54	20230613	51200	200.59	20221221	1.91	N	005070	1000	325 억	4512536	N	N	787	N	N
54	20231220	120201	57	100.00	KOSPI	화학	N	N	N	N		N	154100	600	2	0.39	11416097200	74042	51.88	154000	155800	153000	199500	107500	153500	154184.07	13.88	125	-3619	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	50099	173.54	19.12	12	0.23	888.00	8061.00	239548	20230613	-35.67	50576	20221221	204.69	239548	-35.67	20230613	51169	201.16	20230103	242500	-36.45	20230613	51200	200.98	20221221	1.91	N	005070	1000	325 억	4512536	N	N	787	N	N
55	20231220	110202	57	100.00	KOSPI	화학	N	N	N	N		N	154300	800	2	0.52	9641938400	62551	43.83	154000	155800	153000	199500	107500	153500	154145.23	13.88	125	-5166	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	50164	173.76	19.14	12	0.19	888.00	8061.00	239548	20230613	-35.59	50576	20221221	205.09	239548	-35.59	20230613	51169	201.55	20230103	242500	-36.37	20230613	51200	201.37	20221221	1.91	N	005070	1000	325 억	4512536	N	N	787	N	N
56	20231220	100201	57	100.00	KOSPI	화학	N	N	N	N		N	153100	-400	5	-0.26	6884428000	44614	31.26	154000	155800	153000	199500	107500	153500	154310.93	13.88	125	-7204	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	49774	172.41	18.99	12	0.14	888.00	8061.00	239548	20230613	-36.09	50576	20221221	202.71	239548	-36.09	20230613	51169	199.20	20230103	242500	-36.87	20230613	51200	199.02	20221221	1.91	N	005070	1000	325 억	4512536	N	N	787	N	N
57	20231220	090202	57	100.00	KOSPI	화학	N	N	N	N		N	154900	1400	2	0.91	346208500	2244	1.57	154000	155000	154000	199500	107500	153500	154281.86	13.88	125	354	157433	155466	153333	151366	149233	156450	152350	325	46000	1000	110520	100	1	32510756	50359	174.44	19.22	12	0.01	888.00	8061.00	239548	20230613	-35.34	50576	20221221	206.27	239548	-35.34	20230613	51169	202.72	20230103	242500	-36.12	20230613	51200	202.54	20221221	1.91	N	005070	1000	325 억	4512536	N	N	787	N	N
58	20231219	160202	57	100.00	KOSPI	화학	N	N	N	N		N	153500	800	2	0.52	21698695900	141360	74.80	152700	155300	151200	198500	106900	152700	153499.55	13.89	-7314	12286	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	49904	172.86	19.04	12	0.43	888.00	8061.00	239548	20230613	-35.92	50576	20221221	203.50	239548	-35.92	20230613	51169	199.99	20230103	242500	-36.70	20230613	51200	199.80	20221221	1.89	N	005070	1000	325 억	4515513	N	N	696	N	N
59	20231219	150202	57	100.00	KOSPI	화학	N	N	N	N		N	154200	1500	2	0.98	18539309200	120831	63.94	152700	155300	151200	198500	106900	152700	153431.73	13.89	-7314	8627	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	50132	173.65	19.13	12	0.37	888.00	8061.00	239548	20230613	-35.63	50576	20221221	204.89	239548	-35.63	20230613	51169	201.35	20230103	242500	-36.41	20230613	51200	201.17	20221221	1.89	N	005070	1000	325 억	4515513	N	N	1938	N	N
60	20231219	140202	57	100.00	KOSPI	화학	N	N	N	N		N	154200	1500	2	0.98	16654881600	108589	57.46	152700	155300	151200	198500	106900	152700	153375.40	13.89	-7314	5840	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	50132	173.65	19.13	12	0.33	888.00	8061.00	239548	20230613	-35.63	50576	20221221	204.89	239548	-35.63	20230613	51169	201.35	20230103	242500	-36.41	20230613	51200	201.17	20221221	1.89	N	005070	1000	325 억	4515513	N	N	1938	N	N
61	20231219	130202	57	100.00	KOSPI	화학	N	N	N	N		N	153600	900	2	0.59	14413903000	94049	49.77	152700	155300	151200	198500	106900	152700	153259.50	13.89	-7314	2141	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	49937	172.97	19.05	12	0.29	888.00	8061.00	239548	20230613	-35.88	50576	20221221	203.70	239548	-35.88	20230613	51169	200.18	20230103	242500	-36.66	20230613	51200	200.00	20221221	1.89	N	005070	1000	325 억	4515513	N	N	1938	N	N
62	20231219	120202	57	100.00	KOSPI	화학	N	N	N	N		N	153000	300	2	0.20	13244724900	86415	45.73	152700	155300	151200	198500	106900	152700	153268.82	13.89	-7314	2459	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	49741	172.30	18.98	12	0.27	888.00	8061.00	239548	20230613	-36.13	50576	20221221	202.52	239548	-36.13	20230613	51169	199.01	20230103	242500	-36.91	20230613	51200	198.83	20221221	1.89	N	005070	1000	325 억	4515513	N	N	1938	N	N
63	20231219	110202	57	100.00	KOSPI	화학	N	N	N	N		N	153400	700	2	0.46	11477977600	74870	39.62	152700	155300	151200	198500	106900	152700	153305.43	13.89	-7314	1506	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	49871	172.75	19.03	12	0.23	888.00	8061.00	239548	20230613	-35.96	50576	20221221	203.31	239548	-35.96	20230613	51169	199.79	20230103	242500	-36.74	20230613	51200	199.61	20221221	1.89	N	005070	1000	325 억	4515513	N	N	1938	N	N
64	20231219	100201	57	100.00	KOSPI	화학	N	N	N	N		N	153900	1200	2	0.79	6595861900	43251	22.89	152700	154000	151200	198500	106900	152700	152501.95	13.89	-7314	-1294	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	50034	173.31	19.09	12	0.13	888.00	8061.00	239548	20230613	-35.75	50576	20221221	204.29	239548	-35.75	20230613	51169	200.77	20230103	242500	-36.54	20230613	51200	200.59	20221221	1.89	N	005070	1000	325 억	4515513	N	N	1938	N	N
65	20231219	090201	57	100.00	KOSPI	화학	N	N	N	N		N	151900	-800	5	-0.52	721839100	4737	2.51	152700	153500	151800	198500	106900	152700	152383.18	13.89	-7314	-1198	156566	154632	153066	151132	149566	155600	152100	325	45800	1000	109940	100	1	32510756	49384	171.06	18.84	12	0.01	888.00	8061.00	239548	20230613	-36.59	50576	20221221	200.34	239548	-36.59	20230613	51169	196.86	20230103	242500	-37.36	20230613	51200	196.68	20221221	1.89	N	005070	1000	325 억	4515513	N	N	1938	N	N
66	20231218	160202	57	100.00	KOSPI	화학	N	N	N	N		N	152700	1600	2	1.06	28805544400	187908	58.67	151500	155000	151500	196400	105800	151100	153303.11	13.83	-1351	26098	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	49644	171.96	18.94	12	0.58	888.00	8061.00	239548	20230613	-36.25	50576	20221221	201.92	239548	-36.25	20230613	51169	198.42	20230103	242500	-37.03	20230613	51200	198.24	20221221	1.90	N	005070	1000	325 억	4496940	N	N	1938	N	N
67	20231218	150201	57	100.00	KOSPI	화학	N	N	N	N		N	153500	2400	2	1.59	25993973000	169510	52.93	151500	155000	151500	196400	105800	151100	153352.86	13.83	-1351	24473	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	49904	172.86	19.04	12	0.52	888.00	8061.00	239548	20230613	-35.92	50576	20221221	203.50	239548	-35.92	20230613	51169	199.99	20230103	242500	-36.70	20230613	51200	199.80	20221221	1.90	N	005070	1000	325 억	4496940	N	N	4023	N	N
68	20231218	140202	57	100.00	KOSPI	화학	N	N	N	N		N	153400	2300	2	1.52	23943482000	156139	48.75	151500	155000	151500	196400	105800	151100	153352.79	13.83	-1351	23201	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	49871	172.75	19.03	12	0.48	888.00	8061.00	239548	20230613	-35.96	50576	20221221	203.31	239548	-35.96	20230613	51169	199.79	20230103	242500	-36.74	20230613	51200	199.61	20221221	1.90	N	005070	1000	325 억	4496940	N	N	4023	N	N
69	20231218	130201	57	100.00	KOSPI	화학	N	N	N	N		N	154400	3300	2	2.18	21097438300	137679	42.99	151500	155000	151500	196400	105800	151100	153242.44	13.83	-1351	21286	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	50197	173.87	19.15	12	0.42	888.00	8061.00	239548	20230613	-35.55	50576	20221221	205.28	239548	-35.55	20230613	51169	201.75	20230103	242500	-36.33	20230613	51200	201.56	20221221	1.90	N	005070	1000	325 억	4496940	N	N	4023	N	N
70	20231218	120200	57	100.00	KOSPI	화학	N	N	N	N		N	153500	2400	2	1.59	17705922200	115593	36.09	151500	155000	151500	196400	105800	151100	153181.64	13.83	-1351	15202	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	49904	172.86	19.04	12	0.36	888.00	8061.00	239548	20230613	-35.92	50576	20221221	203.50	239548	-35.92	20230613	51169	199.99	20230103	242500	-36.70	20230613	51200	199.80	20221221	1.90	N	005070	1000	325 억	4496940	N	N	4023	N	N
71	20231218	110200	57	100.00	KOSPI	화학	N	N	N	N		N	153800	2700	2	1.79	15255473400	99605	31.10	151500	155000	151500	196400	105800	151100	153167.73	13.83	-1351	12216	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	50002	173.20	19.08	12	0.31	888.00	8061.00	239548	20230613	-35.80	50576	20221221	204.10	239548	-35.80	20230613	51169	200.57	20230103	242500	-36.58	20230613	51200	200.39	20221221	1.90	N	005070	1000	325 억	4496940	N	N	4023	N	N
72	20231218	100201	57	100.00	KOSPI	화학	N	N	N	N		N	152900	1800	2	1.19	12064064800	78751	24.59	151500	155000	151500	196400	105800	151100	153202.84	13.83	-1351	10273	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	49709	172.18	18.97	12	0.24	888.00	8061.00	239548	20230613	-36.17	50576	20221221	202.32	239548	-36.17	20230613	51169	198.81	20230103	242500	-36.95	20230613	51200	198.63	20221221	1.90	N	005070	1000	325 억	4496940	N	N	4023	N	N
73	20231218	090158	57	100.00	KOSPI	화학	N	N	N	N		N	153400	2300	2	1.52	2459884000	16076	5.02	151500	155000	151500	196400	105800	151100	153063.06	13.83	-1351	316	159633	155366	153033	148766	146433	154200	147600	325	45300	1000	108790	100	1	32510756	49871	172.75	19.03	12	0.05	888.00	8061.00	239548	20230613	-35.96	50576	20221221	203.31	239548	-35.96	20230613	51169	199.79	20230103	242500	-36.74	20230613	51200	199.61	20221221	1.90	N	005070	1000	325 억	4496940	N	N	4023	N	N
74	20231215	160159	57	100.00	KOSPI	화학	N	N	N	N		N	151100	-1400	5	-0.92	48532633500	317170	239.67	155700	157300	150700	198200	106800	152500	153028.71	13.79	265	-1001	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	49124	170.16	18.74	12	0.98	888.00	8061.00	239548	20230613	-36.92	50576	20221221	198.76	239548	-36.92	20230613	51169	195.30	20230103	242500	-37.69	20230613	51200	195.12	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4023	N	N
75	20231215	150202	57	100.00	KOSPI	화학	N	N	N	N		N	151800	-700	5	-0.46	39849955700	259765	196.29	155700	157300	150700	198200	106800	152500	153407.72	13.79	265	9288	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	49351	170.95	18.83	12	0.80	888.00	8061.00	239548	20230613	-36.63	50576	20221221	200.14	239548	-36.63	20230613	51169	196.66	20230103	242500	-37.40	20230613	51200	196.48	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4002	N	N
76	20231215	140201	57	100.00	KOSPI	화학	N	N	N	N		N	151500	-1000	5	-0.66	32835920800	213373	161.24	155700	157300	151200	198200	106800	152500	153889.76	13.79	265	12707	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	49254	170.61	18.79	12	0.66	888.00	8061.00	239548	20230613	-36.76	50576	20221221	199.55	239548	-36.76	20230613	51169	196.08	20230103	242500	-37.53	20230613	51200	195.90	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4002	N	N
77	20231215	130200	57	100.00	KOSPI	화학	N	N	N	N		N	151700	-800	5	-0.52	27371352100	177348	134.01	155700	157300	151600	198200	106800	152500	154336.97	13.79	265	16474	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	49319	170.83	18.82	12	0.55	888.00	8061.00	239548	20230613	-36.67	50576	20221221	199.94	239548	-36.67	20230613	51169	196.47	20230103	242500	-37.44	20230613	51200	196.29	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4002	N	N
78	20231215	120200	57	100.00	KOSPI	화학	N	N	N	N		N	152900	400	2	0.26	21517621300	138886	104.95	155700	157300	152700	198200	106800	152500	154930.10	13.79	265	14724	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	49709	172.18	18.97	12	0.43	888.00	8061.00	239548	20230613	-36.17	50576	20221221	202.32	239548	-36.17	20230613	51169	198.81	20230103	242500	-36.95	20230613	51200	198.63	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4002	N	N
79	20231215	110200	57	100.00	KOSPI	화학	N	N	N	N		N	153000	500	2	0.33	17776840200	114421	86.46	155700	157300	152700	198200	106800	152500	155363.44	13.79	265	14037	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	49741	172.30	18.98	12	0.35	888.00	8061.00	239548	20230613	-36.13	50576	20221221	202.52	239548	-36.13	20230613	51169	199.01	20230103	242500	-36.91	20230613	51200	198.83	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4002	N	N
80	20231215	100201	57	100.00	KOSPI	화학	N	N	N	N		N	155200	2700	2	1.77	12838671200	82405	62.27	155700	157300	154100	198200	106800	152500	155799.66	13.79	265	15337	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	50457	174.77	19.25	12	0.25	888.00	8061.00	239548	20230613	-35.21	50576	20221221	206.86	239548	-35.21	20230613	51169	203.31	20230103	242500	-36.00	20230613	51200	203.12	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4002	N	N
81	20231215	090200	57	100.00	KOSPI	화학	N	N	N	N		N	156500	4000	2	2.62	1630078400	10479	7.92	155700	156600	154100	198200	106800	152500	155556.68	13.79	265	4982	156366	154432	152966	151032	149566	153700	150300	325	45700	1000	109800	100	1	32510756	50879	176.24	19.41	12	0.03	888.00	8061.00	239548	20230613	-34.67	50576	20221221	209.44	239548	-34.67	20230613	51169	205.85	20230103	242500	-35.46	20230613	51200	205.66	20221221	1.91	N	005070	1000	325 억	4484545	N	N	4002	N	N
82	20231214	160200	57	100.00	KOSPI	화학	N	N	N	N		N	152500	1000	2	0.66	19795789200	129918	99.18	154900	154900	151500	196900	106100	151500	152371.39	13.81	730	284	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	49579	171.73	18.92	12	0.40	888.00	8061.00	239548	20230613	-36.34	50576	20221221	201.53	239548	-36.34	20230613	51169	198.03	20230103	242500	-37.11	20230613	51200	197.85	20221221	1.91	N	005070	1000	325 억	4488383	N	N	4002	N	N
83	20231214	150203	57	100.00	KOSPI	화학	N	N	N	N		N	152600	1100	2	0.73	17440654700	114476	87.39	154900	154900	151500	196900	106100	151500	152352.06	13.81	730	-1600	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	49611	171.85	18.93	12	0.35	888.00	8061.00	239548	20230613	-36.30	50576	20221221	201.72	239548	-36.30	20230613	51169	198.23	20230103	242500	-37.07	20230613	51200	198.05	20221221	1.91	N	005070	1000	325 억	4488383	N	N	657	N	N
84	20231214	140204	57	100.00	KOSPI	화학	N	N	N	N		N	152500	1000	2	0.66	13920397500	91381	69.76	154900	154900	151500	196900	106100	151500	152333.61	13.81	730	-6333	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	49579	171.73	18.92	12	0.28	888.00	8061.00	239548	20230613	-36.34	50576	20221221	201.53	239548	-36.34	20230613	51169	198.03	20230103	242500	-37.11	20230613	51200	197.85	20221221	1.91	N	005070	1000	325 억	4488383	N	N	657	N	N
85	20231214	130204	57	100.00	KOSPI	화학	N	N	N	N		N	151900	400	2	0.26	12950131400	85002	64.89	154900	154900	151500	196900	106100	151500	152350.90	13.81	730	-6438	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	49384	171.06	18.84	12	0.26	888.00	8061.00	239548	20230613	-36.59	50576	20221221	200.34	239548	-36.59	20230613	51169	196.86	20230103	242500	-37.36	20230613	51200	196.68	20221221	1.91	N	005070	1000	325 억	4488383	N	N	657	N	N
86	20231214	120206	57	100.00	KOSPI	화학	N	N	N	N		N	152000	500	2	0.33	12076903000	79249	60.50	154900	154900	151500	196900	106100	151500	152391.87	13.81	730	-5457	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	49416	171.17	18.86	12	0.24	888.00	8061.00	239548	20230613	-36.55	50576	20221221	200.54	239548	-36.55	20230613	51169	197.05	20230103	242500	-37.32	20230613	51200	196.88	20221221	1.91	N	005070	1000	325 억	4488383	N	N	657	N	N
87	20231214	110202	57	100.00	KOSPI	화학	N	N	N	N		N	152200	700	2	0.46	10184544300	66832	51.02	154900	154900	151500	196900	106100	151500	152390.24	13.81	730	-2950	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	49481	171.40	18.88	12	0.21	888.00	8061.00	239548	20230613	-36.46	50576	20221221	200.93	239548	-36.46	20230613	51169	197.45	20230103	242500	-37.24	20230613	51200	197.27	20221221	1.91	N	005070	1000	325 억	4488383	N	N	657	N	N
88	20231214	100159	57	100.00	KOSPI	화학	N	N	N	N		N	151700	200	2	0.13	6860914700	44957	34.32	154900	154900	151500	196900	106100	151500	152610.60	13.81	730	-8909	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	49319	170.83	18.82	12	0.14	888.00	8061.00	239548	20230613	-36.67	50576	20221221	199.94	239548	-36.67	20230613	51169	196.47	20230103	242500	-37.44	20230613	51200	196.29	20221221	1.91	N	005070	1000	325 억	4488383	N	N	657	N	N
89	20231214	090154	57	100.00	KOSPI	화학	N	N	N	N		N	154100	2600	2	1.72	667654800	4314	3.29	154900	154900	154100	196900	106100	151500	154764.67	13.81	730	-1262	156900	154200	152300	149600	147700	153250	148650	325	45400	1000	109080	100	1	32510756	50099	173.54	19.12	12	0.01	888.00	8061.00	239548	20230613	-35.67	50576	20221221	204.69	239548	-35.67	20230613	51169	201.16	20230103	242500	-36.45	20230613	51200	200.98	20221221	1.91	N	005070	1000	325 억	4488383	N	N	657	N	N
90	20231213	160158	57	100.00	KOSPI	화학	N	N	N	N		N	151500	-1600	5	-1.05	19857234800	129968	138.44	154000	155000	150400	199000	107200	153100	152789.12	13.83	1441	-918	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49254	170.61	18.79	12	0.40	888.00	8061.00	239548	20230613	-36.76	50576	20221221	199.55	239548	-36.76	20230613	51169	196.08	20230103	242500	-37.53	20230613	51200	195.90	20221221	1.92	N	005070	1000	325 억	4495424	N	N	657	N	N
91	20231213	150203	57	100.00	KOSPI	화학	N	N	N	N		N	150900	-2200	5	-1.44	17688317700	115594	123.13	154000	155000	150800	199000	107200	153100	153021.05	13.83	1441	1084	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49059	169.93	18.72	12	0.36	888.00	8061.00	239548	20230613	-37.01	50576	20221221	198.36	239548	-37.01	20230613	51169	194.91	20230103	242500	-37.77	20230613	51200	194.73	20221221	1.92	N	005070	1000	325 억	4495424	N	N	767	N	N
92	20231213	140205	57	100.00	KOSPI	화학	N	N	N	N		N	152600	-500	5	-0.33	14081849900	91811	97.80	154000	155000	152200	199000	107200	153100	153378.78	13.83	1441	3804	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49611	171.85	18.93	12	0.28	888.00	8061.00	239548	20230613	-36.30	50576	20221221	201.72	239548	-36.30	20230613	51169	198.23	20230103	242500	-37.07	20230613	51200	198.05	20221221	1.92	N	005070	1000	325 억	4495424	N	N	767	N	N
93	20231213	130201	57	100.00	KOSPI	화학	N	N	N	N		N	153100	0	3	0.00	12816973000	83533	88.98	154000	155000	152200	199000	107200	153100	153436.17	13.83	1441	3208	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49774	172.41	18.99	12	0.26	888.00	8061.00	239548	20230613	-36.09	50576	20221221	202.71	239548	-36.09	20230613	51169	199.20	20230103	242500	-36.87	20230613	51200	199.02	20221221	1.92	N	005070	1000	325 억	4495424	N	N	767	N	N
94	20231213	120201	57	100.00	KOSPI	화학	N	N	N	N		N	153200	100	2	0.07	11952857300	77889	82.97	154000	155000	152200	199000	107200	153100	153460.29	13.83	1441	3282	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49806	172.52	19.01	12	0.24	888.00	8061.00	239548	20230613	-36.05	50576	20221221	202.91	239548	-36.05	20230613	51169	199.40	20230103	242500	-36.82	20230613	51200	199.22	20221221	1.92	N	005070	1000	325 억	4495424	N	N	767	N	N
95	20231213	110201	57	100.00	KOSPI	화학	N	N	N	N		N	153100	0	3	0.00	10511086200	68478	72.94	154000	155000	152200	199000	107200	153100	153496.00	13.83	1441	2501	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49774	172.41	18.99	12	0.21	888.00	8061.00	239548	20230613	-36.09	50576	20221221	202.71	239548	-36.09	20230613	51169	199.20	20230103	242500	-36.87	20230613	51200	199.02	20221221	1.92	N	005070	1000	325 억	4495424	N	N	767	N	N
96	20231213	100204	57	100.00	KOSPI	화학	N	N	N	N		N	152900	-200	5	-0.13	8070188800	52501	55.92	154000	155000	152500	199000	107200	153100	153715.33	13.83	1441	-696	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49709	172.18	18.97	12	0.16	888.00	8061.00	239548	20230613	-36.17	50576	20221221	202.32	239548	-36.17	20230613	51169	198.81	20230103	242500	-36.95	20230613	51200	198.63	20221221	1.92	N	005070	1000	325 억	4495424	N	N	767	N	N
97	20231213	090202	57	100.00	KOSPI	화학	N	N	N	N		N	153700	600	2	0.39	772272500	5011	5.34	154000	155000	153500	199000	107200	153100	154121.97	13.83	1441	-427	157233	155166	152833	150766	148433	156200	151800	325	45900	1000	110230	100	1	32510756	49969	173.09	19.07	12	0.02	888.00	8061.00	239548	20230613	-35.84	50576	20221221	203.90	239548	-35.84	20230613	51169	200.38	20230103	242500	-36.62	20230613	51200	200.20	20221221	1.92	N	005070	1000	325 억	4495424	N	N	767	N	N
98	20231212	160157	57	100.00	KOSPI	화학	N	N	N	N		N	153100	-400	5	-0.26	13703536800	89774	77.45	150500	154900	150500	199500	107500	153500	152643.64	13.83	-3725	5602	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49774	172.41	18.99	12	0.28	888.00	8061.00	239548	20230613	-36.09	50576	20221221	202.71	239548	-36.09	20230613	51169	199.20	20230103	242500	-36.87	20230613	51200	199.02	20221221	1.93	N	005070	1000	325 억	4497531	N	N	767	N	N
99	20231212	150158	57	100.00	KOSPI	화학	N	N	N	N		N	152800	-700	5	-0.46	12224650400	80108	69.11	150500	154900	150500	199500	107500	153500	152601.95	13.83	-3725	6014	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49676	172.07	18.96	12	0.25	888.00	8061.00	239548	20230613	-36.21	50576	20221221	202.12	239548	-36.21	20230613	51169	198.62	20230103	242500	-36.99	20230613	51200	198.44	20221221	1.93	N	005070	1000	325 억	4497531	N	N	1394	N	N
100	20231212	140155	57	100.00	KOSPI	화학	N	N	N	N		N	153500	0	3	0.00	9949572800	65228	56.28	150500	154900	150500	199500	107500	153500	152535.08	13.83	-3725	5754	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49904	172.86	19.04	12	0.20	888.00	8061.00	239548	20230613	-35.92	50576	20221221	203.50	239548	-35.92	20230613	51169	199.99	20230103	242500	-36.70	20230613	51200	199.80	20221221	1.93	N	005070	1000	325 억	4497531	N	N	1394	N	N
101	20231212	130154	57	100.00	KOSPI	화학	N	N	N	N		N	152000	-1500	5	-0.98	7865170800	51579	44.50	150500	154900	150500	199500	107500	153500	152487.56	13.83	-3725	1522	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49416	171.17	18.86	12	0.16	888.00	8061.00	239548	20230613	-36.55	50576	20221221	200.54	239548	-36.55	20230613	51169	197.05	20230103	242500	-37.32	20230613	51200	196.88	20221221	1.93	N	005070	1000	325 억	4497531	N	N	1394	N	N
102	20231212	120152	57	100.00	KOSPI	화학	N	N	N	N		N	152100	-1400	5	-0.91	7122034000	46697	40.29	150500	154900	150500	199500	107500	153500	152515.56	13.83	-3725	1976	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49449	171.28	18.87	12	0.14	888.00	8061.00	239548	20230613	-36.51	50576	20221221	200.74	239548	-36.51	20230613	51169	197.25	20230103	242500	-37.28	20230613	51200	197.07	20221221	1.93	N	005070	1000	325 억	4497531	N	N	1394	N	N
103	20231212	110153	57	100.00	KOSPI	화학	N	N	N	N		N	152000	-1500	5	-0.98	5879652200	38518	33.23	150500	154900	150500	199500	107500	153500	152646.54	13.83	-3725	1684	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49416	171.17	18.86	12	0.12	888.00	8061.00	239548	20230613	-36.55	50576	20221221	200.54	239548	-36.55	20230613	51169	197.05	20230103	242500	-37.32	20230613	51200	196.88	20221221	1.93	N	005070	1000	325 억	4497531	N	N	1394	N	N
104	20231212	100200	57	100.00	KOSPI	화학	N	N	N	N		N	152400	-1100	5	-0.72	4389982000	28734	24.79	150500	154900	150500	199500	107500	153500	152779.68	13.83	-3725	1809	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49546	171.62	18.91	12	0.09	888.00	8061.00	239548	20230613	-36.38	50576	20221221	201.33	239548	-36.38	20230613	51169	197.84	20230103	242500	-37.15	20230613	51200	197.66	20221221	1.93	N	005070	1000	325 억	4497531	N	N	1394	N	N
105	20231212	090156	57	100.00	KOSPI	화학	N	N	N	N		N	153400	-100	5	-0.07	751235100	4971	4.29	150500	153400	150500	199500	107500	153500	151116.34	13.83	-3725	1779	158300	155900	154700	152300	151100	155300	151700	325	46000	1000	110520	100	1	32510756	49871	172.75	19.03	12	0.02	888.00	8061.00	239548	20230613	-35.96	50576	20221221	203.31	239548	-35.96	20230613	51169	199.79	20230103	242500	-36.74	20230613	51200	199.61	20221221	1.93	N	005070	1000	325 억	4497531	N	N	1394	N	N
106	20231211	160158	57	100.00	KOSPI	화학	N	N	N	N		N	153500	-3200	5	-2.04	17622155700	114094	123.48	157100	157100	153500	203500	109700	156700	154457.88	13.90	-3722	-20339	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	49904	172.86	19.04	12	0.35	888.00	8061.00	239548	20230613	-35.92	50576	20221221	203.50	239548	-35.92	20230613	51169	199.99	20230103	242500	-36.70	20230613	51200	199.80	20221221	1.95	N	005070	1000	325 억	4518027	N	N	1394	N	N
107	20231211	150157	57	100.00	KOSPI	화학	N	N	N	N		N	153800	-2900	5	-1.85	15591604700	100874	109.17	157100	157100	153600	203500	109700	156700	154563.92	13.90	-3722	-17423	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	50002	173.20	19.08	12	0.31	888.00	8061.00	239548	20230613	-35.80	50576	20221221	204.10	239548	-35.80	20230613	51169	200.57	20230103	242500	-36.58	20230613	51200	200.39	20221221	1.95	N	005070	1000	325 억	4518027	N	N	447	N	N
108	20231211	140157	57	100.00	KOSPI	화학	N	N	N	N		N	153900	-2800	5	-1.79	14297996400	92462	100.07	157100	157100	153600	203500	109700	156700	154635.17	13.90	-3722	-16904	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	50034	173.31	19.09	12	0.28	888.00	8061.00	239548	20230613	-35.75	50576	20221221	204.29	239548	-35.75	20230613	51169	200.77	20230103	242500	-36.54	20230613	51200	200.59	20221221	1.95	N	005070	1000	325 억	4518027	N	N	447	N	N
109	20231211	130158	57	100.00	KOSPI	화학	N	N	N	N		N	153800	-2900	5	-1.85	13133819200	84894	91.88	157100	157100	153600	203500	109700	156700	154707.09	13.90	-3722	-16660	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	50002	173.20	19.08	12	0.26	888.00	8061.00	239548	20230613	-35.80	50576	20221221	204.10	239548	-35.80	20230613	51169	200.57	20230103	242500	-36.58	20230613	51200	200.39	20221221	1.95	N	005070	1000	325 억	4518027	N	N	447	N	N
110	20231211	120158	57	100.00	KOSPI	화학	N	N	N	N		N	154200	-2500	5	-1.60	10887794200	70299	76.08	157100	157100	153800	203500	109700	156700	154876.86	13.90	-3722	-10663	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	50132	173.65	19.13	12	0.22	888.00	8061.00	239548	20230613	-35.63	50576	20221221	204.89	239548	-35.63	20230613	51169	201.35	20230103	242500	-36.41	20230613	51200	201.17	20221221	1.95	N	005070	1000	325 억	4518027	N	N	447	N	N
111	20231211	110157	57	100.00	KOSPI	화학	N	N	N	N		N	154700	-2000	5	-1.28	9103536300	58746	63.58	157100	157100	153800	203500	109700	156700	154962.64	13.90	-3722	-6516	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	50294	174.21	19.19	12	0.18	888.00	8061.00	239548	20230613	-35.42	50576	20221221	205.88	239548	-35.42	20230613	51169	202.33	20230103	242500	-36.21	20230613	51200	202.15	20221221	1.95	N	005070	1000	325 억	4518027	N	N	447	N	N
112	20231211	100157	57	100.00	KOSPI	화학	N	N	N	N		N	154800	-1900	5	-1.21	7201817900	46455	50.28	157100	157100	153800	203500	109700	156700	155025.74	13.90	-3722	-6886	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	50327	174.32	19.20	12	0.14	888.00	8061.00	239548	20230613	-35.38	50576	20221221	206.07	239548	-35.38	20230613	51169	202.53	20230103	242500	-36.16	20230613	51200	202.34	20221221	1.95	N	005070	1000	325 억	4518027	N	N	447	N	N
113	20231211	090158	57	100.00	KOSPI	화학	N	N	N	N		N	156000	-700	5	-0.45	800725800	5132	5.55	157100	157100	154100	203500	109700	156700	156018.37	13.90	-3722	-1427	158833	157766	155733	154666	152633	158300	155200	325	46800	1000	112820	100	1	32510756	50717	175.68	19.35	12	0.02	888.00	8061.00	239548	20230613	-34.88	50576	20221221	208.45	239548	-34.88	20230613	51169	204.87	20230103	242500	-35.67	20230613	51200	204.69	20221221	1.95	N	005070	1000	325 억	4518027	N	N	447	N	N
114	20231208	160155	57	100.00	KOSPI	화학	N	N	N	N		N	156700	1800	2	1.16	14191653200	91267	50.60	156000	156800	153700	201000	108500	154900	155490.52	13.90	-247	1282	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50944	176.46	19.44	12	0.28	888.00	8061.00	239548	20230613	-34.59	50576	20221221	209.83	239548	-34.59	20230613	51169	206.24	20230103	242500	-35.38	20230613	51200	206.05	20221221	1.96	N	005070	1000	325 억	4518395	N	N	384	N	N
115	20231208	150156	57	100.00	KOSPI	화학	N	N	N	N		N	155900	1000	2	0.65	11544428400	74351	41.22	156000	156500	153700	201000	108500	154900	155269.68	13.90	-247	-2750	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50684	175.56	19.34	12	0.23	888.00	8061.00	239548	20230613	-34.92	50576	20221221	208.25	239548	-34.92	20230613	51169	204.68	20230103	242500	-35.71	20230613	51200	204.49	20221221	1.96	N	005070	1000	325 억	4518395	N	N	1015	N	N
116	20231208	140156	57	100.00	KOSPI	화학	N	N	N	N		N	155300	400	2	0.26	9327608900	60138	33.34	156000	156500	153700	201000	108500	154900	155103.66	13.90	-247	-3867	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50489	174.89	19.27	12	0.18	888.00	8061.00	239548	20230613	-35.17	50576	20221221	207.06	239548	-35.17	20230613	51169	203.50	20230103	242500	-35.96	20230613	51200	203.32	20221221	1.96	N	005070	1000	325 억	4518395	N	N	1015	N	N
117	20231208	130154	57	100.00	KOSPI	화학	N	N	N	N		N	153900	-1000	5	-0.65	8147865800	52525	29.12	156000	156500	153700	201000	108500	154900	155123.90	13.90	-247	-4688	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50034	173.31	19.09	12	0.16	888.00	8061.00	239548	20230613	-35.75	50576	20221221	204.29	239548	-35.75	20230613	51169	200.77	20230103	242500	-36.54	20230613	51200	200.59	20221221	1.96	N	005070	1000	325 억	4518395	N	N	1015	N	N
118	20231208	120155	57	100.00	KOSPI	화학	N	N	N	N		N	154600	-300	5	-0.19	6683199300	43028	23.86	156000	156500	154500	201000	108500	154900	155322.84	13.90	-247	-1296	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50262	174.10	19.18	12	0.13	888.00	8061.00	239548	20230613	-35.46	50576	20221221	205.68	239548	-35.46	20230613	51169	202.14	20230103	242500	-36.25	20230613	51200	201.95	20221221	1.96	N	005070	1000	325 억	4518395	N	N	1015	N	N
119	20231208	110156	57	100.00	KOSPI	화학	N	N	N	N		N	155200	300	2	0.19	5884362000	37868	20.99	156000	156500	154500	201000	108500	154900	155392.39	13.90	-247	-652	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50457	174.77	19.25	12	0.12	888.00	8061.00	239548	20230613	-35.21	50576	20221221	206.86	239548	-35.21	20230613	51169	203.31	20230103	242500	-36.00	20230613	51200	203.12	20221221	1.96	N	005070	1000	325 억	4518395	N	N	1015	N	N
120	20231208	100156	57	100.00	KOSPI	화학	N	N	N	N		N	154900	0	3	0.00	4430006000	28475	15.79	156000	156500	154500	201000	108500	154900	155577.06	13.90	-247	-835	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50359	174.44	19.22	12	0.09	888.00	8061.00	239548	20230613	-35.34	50576	20221221	206.27	239548	-35.34	20230613	51169	202.72	20230103	242500	-36.12	20230613	51200	202.54	20221221	1.96	N	005070	1000	325 억	4518395	N	N	1015	N	N
121	20231208	090154	57	100.00	KOSPI	화학	N	N	N	N		N	155600	700	2	0.45	408805400	2623	1.45	156000	156400	155400	201000	108500	154900	155882.22	13.90	-247	-1162	162633	158766	153833	149966	145033	156300	147500	325	46100	1000	111520	100	1	32510756	50587	175.23	19.30	12	0.01	888.00	8061.00	239548	20230613	-35.04	50576	20221221	207.66	239548	-35.04	20230613	51169	204.09	20230103	242500	-35.84	20230613	51200	203.91	20221221	1.96	N	005070	1000	325 억	4518395	N	N	1015	N	N
122	20231207	160154	57	100.00	KOSPI	화학	N	N	N	N		N	154900	400	2	0.26	27441152200	179878	155.14	156000	157700	148900	200500	108200	154500	152551.33	13.94	847	-17754	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	50359	174.44	19.22	12	0.55	888.00	8061.00	239548	20230613	-35.34	50576	20221221	206.27	239548	-35.34	20230613	51169	202.72	20230103	242500	-36.12	20230613	51200	202.54	20221221	1.96	N	005070	1000	325 억	4531858	N	N	1015	N	N
123	20231207	150156	57	100.00	KOSPI	화학	N	N	N	N		N	155000	500	2	0.32	25096280200	164706	142.06	156000	157700	148900	200500	108200	154500	152370.15	13.94	847	-15003	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	50392	174.55	19.23	12	0.51	888.00	8061.00	239548	20230613	-35.29	50576	20221221	206.47	239548	-35.29	20230613	51169	202.92	20230103	242500	-36.08	20230613	51200	202.73	20221221	1.96	N	005070	1000	325 억	4531858	N	N	78	N	N
124	20231207	140155	57	100.00	KOSPI	화학	N	N	N	N		N	155600	1100	2	0.71	18829373500	124483	107.36	156000	156200	148900	200500	108200	154500	151260.58	13.94	847	-17903	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	50587	175.23	19.30	12	0.38	888.00	8061.00	239548	20230613	-35.04	50576	20221221	207.66	239548	-35.04	20230613	51169	204.09	20230103	242500	-35.84	20230613	51200	203.91	20221221	1.96	N	005070	1000	325 억	4531858	N	N	78	N	N
125	20231207	130154	57	100.00	KOSPI	화학	N	N	N	N		N	150200	-4300	5	-2.78	14927480100	98985	85.37	156000	156200	148900	200500	108200	154500	150805.44	13.94	847	-11896	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	48831	169.14	18.63	12	0.30	888.00	8061.00	239548	20230613	-37.30	50576	20221221	196.98	239548	-37.30	20230613	51169	193.54	20230103	242500	-38.06	20230613	51200	193.36	20221221	1.96	N	005070	1000	325 억	4531858	N	N	78	N	N
126	20231207	120154	57	100.00	KOSPI	화학	N	N	N	N		N	150300	-4200	5	-2.72	13994605400	92773	80.01	156000	156200	148900	200500	108200	154500	150847.79	13.94	847	-10853	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	48864	169.26	18.65	12	0.29	888.00	8061.00	239548	20230613	-37.26	50576	20221221	197.18	239548	-37.26	20230613	51169	193.73	20230103	242500	-38.02	20230613	51200	193.55	20221221	1.96	N	005070	1000	325 억	4531858	N	N	78	N	N
127	20231207	110152	57	100.00	KOSPI	화학	N	N	N	N		N	149900	-4600	5	-2.98	12274787500	81302	70.12	156000	156200	148900	200500	108200	154500	150977.64	13.94	847	-11119	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	48734	168.81	18.60	12	0.25	888.00	8061.00	239548	20230613	-37.42	50576	20221221	196.39	239548	-37.42	20230613	51169	192.95	20230103	242500	-38.19	20230613	51200	192.77	20221221	1.96	N	005070	1000	325 억	4531858	N	N	78	N	N
128	20231207	100154	57	100.00	KOSPI	화학	N	N	N	N		N	150400	-4100	5	-2.65	7296705300	48018	41.41	156000	156200	150100	200500	108200	154500	151957.66	13.94	847	-5837	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	48896	169.37	18.66	12	0.15	888.00	8061.00	239548	20230613	-37.22	50576	20221221	197.37	239548	-37.22	20230613	51169	193.93	20230103	242500	-37.98	20230613	51200	193.75	20221221	1.96	N	005070	1000	325 억	4531858	N	N	78	N	N
129	20231207	090155	57	100.00	KOSPI	화학	N	N	N	N		N	155600	1100	2	0.71	388958600	2501	2.16	156000	156200	154500	200500	108200	154500	155521.64	13.94	847	-432	158033	156266	154933	153166	151833	155600	152500	325	46000	1000	111240	100	1	32510756	50587	175.23	19.30	12	0.01	888.00	8061.00	239548	20230613	-35.04	50576	20221221	207.66	239548	-35.04	20230613	51169	204.09	20230103	242500	-35.84	20230613	51200	203.91	20221221	1.96	N	005070	1000	325 억	4531858	N	N	78	N	N
130	20231206	160152	57	100.00	KOSPI	화학	N	N	N	N		N	154500	-200	5	-0.13	17794686300	114755	57.34	154700	156700	153600	201000	108300	154700	155069.05	13.90	-969	7472	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50229	173.99	19.17	12	0.35	888.00	8061.00	239548	20230613	-35.50	50576	20221221	205.48	239548	-35.50	20230613	51169	201.94	20230103	242500	-36.29	20230613	51200	201.76	20221221	1.97	N	005070	1000	325 억	4519852	N	N	78	N	N
131	20231206	150156	57	100.00	KOSPI	화학	N	N	N	N		N	154500	-200	5	-0.13	15811636700	101934	50.93	154700	156700	153600	201000	108300	154700	155116.65	13.90	-969	10428	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50229	173.99	19.17	12	0.31	888.00	8061.00	239548	20230613	-35.50	50576	20221221	205.48	239548	-35.50	20230613	51169	201.94	20230103	242500	-36.29	20230613	51200	201.76	20221221	1.97	N	005070	1000	325 억	4519852	N	N	2033	N	N
132	20231206	140153	57	100.00	KOSPI	화학	N	N	N	N		N	155400	700	2	0.45	14031304000	90444	45.19	154700	156700	153600	201000	108300	154700	155138.31	13.90	-969	12033	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50522	175.00	19.28	12	0.28	888.00	8061.00	239548	20230613	-35.13	50576	20221221	207.26	239548	-35.13	20230613	51169	203.70	20230103	242500	-35.92	20230613	51200	203.52	20221221	1.97	N	005070	1000	325 억	4519852	N	N	2033	N	N
133	20231206	130154	57	100.00	KOSPI	화학	N	N	N	N		N	154800	100	2	0.06	12810615700	82578	41.26	154700	156700	153600	201000	108300	154700	155133.82	13.90	-969	13655	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50327	174.32	19.20	12	0.25	888.00	8061.00	239548	20230613	-35.38	50576	20221221	206.07	239548	-35.38	20230613	51169	202.53	20230103	242500	-36.16	20230613	51200	202.34	20221221	1.97	N	005070	1000	325 억	4519852	N	N	2033	N	N
134	20231206	120152	57	100.00	KOSPI	화학	N	N	N	N		N	156100	1400	2	0.90	11701186200	75446	37.70	154700	156700	153600	201000	108300	154700	155093.83	13.90	-969	13434	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50749	175.79	19.36	12	0.23	888.00	8061.00	239548	20230613	-34.84	50576	20221221	208.64	239548	-34.84	20230613	51169	205.07	20230103	242500	-35.63	20230613	51200	204.88	20221221	1.97	N	005070	1000	325 억	4519852	N	N	2033	N	N
135	20231206	110155	57	100.00	KOSPI	화학	N	N	N	N		N	154900	200	2	0.13	10188917100	65723	32.84	154700	156700	153600	201000	108300	154700	155028.47	13.90	-969	11169	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50359	174.44	19.22	12	0.20	888.00	8061.00	239548	20230613	-35.34	50576	20221221	206.27	239548	-35.34	20230613	51169	202.72	20230103	242500	-36.12	20230613	51200	202.54	20221221	1.97	N	005070	1000	325 억	4519852	N	N	2033	N	N
136	20231206	100154	57	100.00	KOSPI	화학	N	N	N	N		N	154300	-400	5	-0.26	7187408700	46296	23.13	154700	156700	153800	201000	108300	154700	155249.71	13.90	-969	11581	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50164	173.76	19.14	12	0.14	888.00	8061.00	239548	20230613	-35.59	50576	20221221	205.09	239548	-35.59	20230613	51169	201.55	20230103	242500	-36.37	20230613	51200	201.37	20221221	1.97	N	005070	1000	325 억	4519852	N	N	2033	N	N
137	20231206	090155	57	100.00	KOSPI	화학	N	N	N	N		N	154700	0	3	0.00	564089500	3634	1.82	154700	156400	154700	201000	108300	154700	155234.03	13.90	-969	657	162300	158500	156300	152500	150300	157400	151400	325	46300	1000	111380	100	1	32510756	50294	174.21	19.19	12	0.01	888.00	8061.00	239548	20230613	-35.42	50576	20221221	205.88	239548	-35.42	20230613	51169	202.33	20230103	242500	-36.21	20230613	51200	202.15	20221221	1.97	N	005070	1000	325 억	4519852	N	N	2033	N	N
138	20231205	160155	57	100.00	KOSPI	화학	N	N	N	N		N	154700	-7000	5	-4.33	31005649900	198630	81.40	158500	160100	154100	210000	113200	161700	156103.78	13.98	234	-14440	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	50294	174.21	19.19	12	0.61	888.00	8061.00	239548	20230613	-35.42	50576	20221221	205.88	239548	-35.42	20230613	51169	202.33	20230103	242500	-36.21	20230613	51200	202.15	20221221	1.96	N	005070	1000	325 억	4544844	N	N	2033	N	N
139	20231205	150154	57	100.00	KOSPI	화학	N	N	N	N		N	154400	-7300	5	-4.51	28359862700	181504	74.38	158500	160100	154200	210000	113200	161700	156248.01	13.98	234	-13005	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	50197	173.87	19.15	12	0.56	888.00	8061.00	239548	20230613	-35.55	50576	20221221	205.28	239548	-35.55	20230613	51169	201.75	20230103	242500	-36.33	20230613	51200	201.56	20221221	1.96	N	005070	1000	325 억	4544844	N	N	10180	N	N
140	20231205	140155	57	100.00	KOSPI	화학	N	N	N	N		N	155500	-6200	5	-3.83	22674235000	144808	59.34	158500	160100	154200	210000	113200	161700	156579.92	13.98	234	-8282	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	50554	175.11	19.29	12	0.45	888.00	8061.00	239548	20230613	-35.09	50576	20221221	207.46	239548	-35.09	20230613	51169	203.89	20230103	242500	-35.88	20230613	51200	203.71	20221221	1.96	N	005070	1000	325 억	4544844	N	N	10180	N	N
141	20231205	130154	57	100.00	KOSPI	화학	N	N	N	N		N	157100	-4600	5	-2.84	20156112900	128665	52.73	158500	160100	154200	210000	113200	161700	156654.15	13.98	234	-3348	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	51074	176.91	19.49	12	0.40	888.00	8061.00	239548	20230613	-34.42	50576	20221221	210.62	239548	-34.42	20230613	51169	207.02	20230103	242500	-35.22	20230613	51200	206.84	20221221	1.96	N	005070	1000	325 억	4544844	N	N	10180	N	N
142	20231205	120154	57	100.00	KOSPI	화학	N	N	N	N		N	156700	-5000	5	-3.09	19130175300	122137	50.05	158500	160100	154200	210000	113200	161700	156627.13	13.98	234	-3298	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	50944	176.46	19.44	12	0.38	888.00	8061.00	239548	20230613	-34.59	50576	20221221	209.83	239548	-34.59	20230613	51169	206.24	20230103	242500	-35.38	20230613	51200	206.05	20221221	1.96	N	005070	1000	325 억	4544844	N	N	10180	N	N
143	20231205	110154	57	100.00	KOSPI	화학	N	N	N	N		N	157000	-4700	5	-2.91	17297377300	110408	45.25	158500	160100	154200	210000	113200	161700	156665.92	13.98	234	-2100	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	51042	176.80	19.48	12	0.34	888.00	8061.00	239548	20230613	-34.46	50576	20221221	210.42	239548	-34.46	20230613	51169	206.83	20230103	242500	-35.26	20230613	51200	206.64	20221221	1.96	N	005070	1000	325 억	4544844	N	N	10180	N	N
144	20231205	100154	57	100.00	KOSPI	화학	N	N	N	N		N	156700	-5000	5	-3.09	13942514700	89063	36.50	158500	160100	154200	210000	113200	161700	156544.28	13.98	234	-2833	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	50944	176.46	19.44	12	0.27	888.00	8061.00	239548	20230613	-34.59	50576	20221221	209.83	239548	-34.59	20230613	51169	206.24	20230103	242500	-35.38	20230613	51200	206.05	20221221	1.96	N	005070	1000	325 억	4544844	N	N	10180	N	N
145	20231205	090152	57	100.00	KOSPI	화학	N	N	N	N		N	158900	-2800	5	-1.73	473579100	2983	1.22	158500	160100	158500	210000	113200	161700	158718.35	13.98	234	88	168700	165200	160100	156600	151500	166950	158350	325	48300	1000	116420	100	1	32510756	51660	178.94	19.71	12	0.01	888.00	8061.00	239548	20230613	-33.67	50576	20221221	214.18	239548	-33.67	20230613	51169	210.54	20230103	242500	-34.47	20230613	51200	210.35	20221221	1.96	N	005070	1000	325 억	4544844	N	N	10180	N	N
146	20231204	160154	57	100.00	KOSPI	화학	N	N	N	N		N	161700	3800	2	2.41	38567982100	242659	139.98	161000	163600	155000	205000	110600	157900	158938.06	13.99	-360	-5089	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	52570	182.09	20.06	12	0.75	888.00	8061.00	239548	20230613	-32.50	50576	20221221	219.72	239548	-32.50	20230613	51169	216.01	20230103	242500	-33.32	20230613	51200	215.82	20221221	1.96	N	005070	1000	325 억	4548817	N	N	10178	N	N
147	20231204	150154	57	100.00	KOSPI	화학	N	N	N	N		N	161700	3800	2	2.41	34897326000	219940	126.87	161000	163600	155000	205000	110600	157900	158668.02	13.99	-360	-4356	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	52570	182.09	20.06	12	0.68	888.00	8061.00	239548	20230613	-32.50	50576	20221221	219.72	239548	-32.50	20230613	51169	216.01	20230103	242500	-33.32	20230613	51200	215.82	20221221	1.96	N	005070	1000	325 억	4548817	N	N	1891	N	N
148	20231204	140153	57	100.00	KOSPI	화학	N	N	N	N		N	158400	500	2	0.32	25823021900	163461	94.29	161000	163600	155000	205000	110600	157900	157976.73	13.99	-360	-3765	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	51497	178.38	19.65	12	0.50	888.00	8061.00	239548	20230613	-33.88	50576	20221221	213.19	239548	-33.88	20230613	51169	209.56	20230103	242500	-34.68	20230613	51200	209.38	20221221	1.96	N	005070	1000	325 억	4548817	N	N	1891	N	N
149	20231204	130153	57	100.00	KOSPI	화학	N	N	N	N		N	156600	-1300	5	-0.82	23647165800	149657	86.33	161000	163600	155000	205000	110600	157900	158009.20	13.99	-360	-4299	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	50912	176.35	19.43	12	0.46	888.00	8061.00	239548	20230613	-34.63	50576	20221221	209.63	239548	-34.63	20230613	51169	206.04	20230103	242500	-35.42	20230613	51200	205.86	20221221	1.96	N	005070	1000	325 억	4548817	N	N	1891	N	N
150	20231204	120153	57	100.00	KOSPI	화학	N	N	N	N		N	155500	-2400	5	-1.52	22130549400	139956	80.73	161000	163600	155000	205000	110600	157900	158125.30	13.99	-360	-4704	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	50554	175.11	19.29	12	0.43	888.00	8061.00	239548	20230613	-35.09	50576	20221221	207.46	239548	-35.09	20230613	51169	203.89	20230103	242500	-35.88	20230613	51200	203.71	20221221	1.96	N	005070	1000	325 억	4548817	N	N	1891	N	N
151	20231204	110153	57	100.00	KOSPI	화학	N	N	N	N		N	156300	-1600	5	-1.01	19712849400	124398	71.76	161000	163600	155000	205000	110600	157900	158466.66	13.99	-360	-3451	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	50814	176.01	19.39	12	0.38	888.00	8061.00	239548	20230613	-34.75	50576	20221221	209.04	239548	-34.75	20230613	51169	205.46	20230103	242500	-35.55	20230613	51200	205.27	20221221	1.96	N	005070	1000	325 억	4548817	N	N	1891	N	N
152	20231204	100153	57	100.00	KOSPI	화학	N	N	N	N		N	158900	1000	2	0.63	13005624700	81557	47.05	161000	163600	157900	205000	110600	157900	159469.63	13.99	-360	788	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	51660	178.94	19.71	12	0.25	888.00	8061.00	239548	20230613	-33.67	50576	20221221	214.18	239548	-33.67	20230613	51169	210.54	20230103	242500	-34.47	20230613	51200	210.35	20221221	1.96	N	005070	1000	325 억	4548817	N	N	1891	N	N
153	20231204	090152	57	100.00	KOSPI	화학	N	N	N	N		N	162800	4900	2	3.10	1943928000	12010	6.93	161000	163600	160600	205000	110600	157900	161910.20	13.99	-360	1639	167300	162600	159800	155100	152300	161200	153700	325	47100	1000	113680	100	1	32510756	52928	183.33	20.20	12	0.04	888.00	8061.00	239548	20230613	-32.04	50576	20221221	221.89	239548	-32.04	20230613	51169	218.16	20230103	242500	-32.87	20230613	51200	217.97	20221221	1.96	N	005070	1000	325 억	4548817	N	N	1891	N	N
154	20231201	160153	57	100.00	KOSPI	화학	N	N	N	N		N	157900	-6800	5	-4.13	27512063500	171941	97.96	162900	164500	157000	214000	115300	164700	160009.86	14.05	715	-14801	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	51334	177.82	19.59	12	0.53	888.00	8061.00	239548	20230613	-34.08	50576	20221221	212.20	239548	-34.08	20230613	51169	208.59	20230103	242500	-34.89	20230613	51200	208.40	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1891	N	N
155	20231201	150153	57	100.00	KOSPI	화학	N	N	N	N		N	159100	-5600	5	-3.40	25525555800	159388	90.80	162900	164500	157000	214000	115300	164700	160145.12	14.05	715	-9959	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	51725	179.17	19.74	12	0.49	888.00	8061.00	239548	20230613	-33.58	50576	20221221	214.58	239548	-33.58	20230613	51169	210.93	20230103	242500	-34.39	20230613	51200	210.74	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1441	N	N
156	20231201	140152	57	100.00	KOSPI	화학	N	N	N	N		N	158200	-6500	5	-3.95	23034723300	143691	81.86	162900	164500	157000	214000	115300	164700	160305.02	14.05	715	-8162	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	51432	178.15	19.63	12	0.44	888.00	8061.00	239548	20230613	-33.96	50576	20221221	212.80	239548	-33.96	20230613	51169	209.17	20230103	242500	-34.76	20230613	51200	208.98	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1441	N	N
157	20231201	130152	57	100.00	KOSPI	화학	N	N	N	N		N	159500	-5200	5	-3.16	18025209600	111970	63.79	162900	164500	158400	214000	115300	164700	160979.97	14.05	715	-6597	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	51855	179.62	19.79	12	0.34	888.00	8061.00	239548	20230613	-33.42	50576	20221221	215.37	239548	-33.42	20230613	51169	211.71	20230103	242500	-34.23	20230613	51200	211.52	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1441	N	N
158	20231201	120154	57	100.00	KOSPI	화학	N	N	N	N		N	160400	-4300	5	-2.61	12296827000	76037	43.32	162900	164500	160100	214000	115300	164700	161718.64	14.05	715	-955	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	52147	180.63	19.90	12	0.23	888.00	8061.00	239548	20230613	-33.04	50576	20221221	217.15	239548	-33.04	20230613	51169	213.47	20230103	242500	-33.86	20230613	51200	213.28	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1441	N	N
159	20231201	110152	57	100.00	KOSPI	화학	N	N	N	N		N	162000	-2700	5	-1.64	9048153400	55918	31.86	162900	164500	160100	214000	115300	164700	161807.17	14.05	715	80	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	52667	182.43	20.10	12	0.17	888.00	8061.00	239548	20230613	-32.37	50576	20221221	220.31	239548	-32.37	20230613	51169	216.60	20230103	242500	-33.20	20230613	51200	216.41	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1441	N	N
160	20231201	100153	57	100.00	KOSPI	화학	N	N	N	N		N	161700	-3000	5	-1.82	6284880100	38847	22.13	162900	164500	160100	214000	115300	164700	161779.76	14.05	715	-3746	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	52570	182.09	20.06	12	0.12	888.00	8061.00	239548	20230613	-32.50	50576	20221221	219.72	239548	-32.50	20230613	51169	216.01	20230103	242500	-33.32	20230613	51200	215.82	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1441	N	N
161	20231201	090152	57	100.00	KOSPI	화학	N	N	N	N		N	163600	-1100	5	-0.67	328224800	2010	1.15	162900	164500	162900	214000	115300	164700	163240.74	14.05	715	273	169700	167200	163600	161100	157500	168450	162350	325	49300	1000	118580	100	1	32510756	53188	184.23	20.30	12	0.01	888.00	8061.00	239548	20230613	-31.70	50576	20221221	223.47	239548	-31.70	20230613	51169	219.72	20230103	242500	-32.54	20230613	51200	219.53	20221221	1.97	N	005070	1000	325 억	4566650	N	N	1441	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History