KissMeData/014530/price/prices-20231201.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

67 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	160325	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
3	20231229	150324	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
4	20231229	140323	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
5	20231229	130323	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
6	20231229	120323	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
7	20231229	110313	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
8	20231229	100314	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
9	20231229	090314	00	60.00	KOSPI	화학	N	N	N	N	60	N	4340	55	2	1.28	2194786830	505390	74.97	4290	4500	4195	5570	3000	4285	4342.88	1.91	-68397	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.45	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	665909	N	N	8	N	N
10	20231228	160313	57	100.00	KOSPI	화학	N	N	N	N		N	4340	55	2	1.28	2183786855	502844	74.60	4290	4500	4195	5570	3000	4285	4342.88	2.11	0	-56452	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.44	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	734306	N	N	8	N	N
11	20231228	150315	57	100.00	KOSPI	화학	N	N	N	N		N	4330	45	2	1.05	2153741300	495916	73.57	4290	4500	4195	5570	3000	4285	4342.96	2.11	0	-57834	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1510	7.56	0.75	12	1.42	573.00	5739.00	5870	20231030	-26.24	3405	20230103	27.17	5870	-26.24	20231030	3405	27.17	20230103	5870	-26.24	20231030	3405	27.17	20230103	6.18	N	014530	500	174 억	734306	N	N	5	N	N
12	20231228	140312	57	100.00	KOSPI	화학	N	N	N	N		N	4335	50	2	1.17	2098433490	483137	71.67	4290	4500	4195	5570	3000	4285	4343.35	2.11	0	-62098	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1512	7.57	0.76	12	1.39	573.00	5739.00	5870	20231030	-26.15	3405	20230103	27.31	5870	-26.15	20231030	3405	27.31	20230103	5870	-26.15	20231030	3405	27.31	20230103	6.18	N	014530	500	174 억	734306	N	N	5	N	N
13	20231228	130312	57	100.00	KOSPI	화학	N	N	N	N		N	4340	55	2	1.28	2007973710	462259	68.58	4290	4500	4195	5570	3000	4285	4343.83	2.11	0	-67194	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1513	7.57	0.76	12	1.33	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.18	N	014530	500	174 억	734306	N	N	5	N	N
14	20231228	120313	57	100.00	KOSPI	화학	N	N	N	N		N	4315	30	2	0.70	1894576085	436058	64.69	4290	4500	4195	5570	3000	4285	4344.78	2.11	0	-82286	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1505	7.53	0.75	12	1.25	573.00	5739.00	5870	20231030	-26.49	3405	20230103	26.73	5870	-26.49	20231030	3405	26.73	20230103	5870	-26.49	20231030	3405	26.73	20230103	6.18	N	014530	500	174 억	734306	N	N	5	N	N
15	20231228	110312	57	100.00	KOSPI	화학	N	N	N	N		N	4295	10	2	0.23	1801622140	414498	61.49	4290	4500	4195	5570	3000	4285	4346.52	2.11	0	-80501	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1498	7.50	0.75	12	1.19	573.00	5739.00	5870	20231030	-26.83	3405	20230103	26.14	5870	-26.83	20231030	3405	26.14	20230103	5870	-26.83	20231030	3405	26.14	20230103	6.18	N	014530	500	174 억	734306	N	N	5	N	N
16	20231228	100311	57	100.00	KOSPI	화학	N	N	N	N		N	4235	-50	5	-1.17	734208840	173677	25.76	4290	4310	4195	5570	3000	4285	4227.43	2.11	0	46853	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1477	7.39	0.74	12	0.50	573.00	5739.00	5870	20231030	-27.85	3405	20230103	24.38	5870	-27.85	20231030	3405	24.38	20230103	5870	-27.85	20231030	3405	24.38	20230103	6.18	N	014530	500	174 억	734306	N	N	5	N	N
17	20231228	090311	57	100.00	KOSPI	화학	N	N	N	N		N	4270	-15	5	-0.35	53124625	12392	1.84	4290	4310	4270	5570	3000	4285	4287.01	2.11	0	-535	4475	4380	4265	4170	4055	4322	4112	174	1285	500	3080	5	1	34869420	1489	7.45	0.74	12	0.04	573.00	5739.00	5870	20231030	-27.26	3405	20230103	25.40	5870	-27.26	20231030	3405	25.40	20230103	5870	-27.26	20231030	3405	25.40	20230103	6.18	N	014530	500	174 억	734306	N	N	5	N	N
18	20231227	160312	57	100.00	KOSPI	화학	N	N	N	N		N	4285	-190	5	-4.25	2846958030	669717	210.83	4340	4360	4150	5810	3135	4475	4250.71	2.31	0	-86485	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1494	7.48	0.75	12	1.92	573.00	5739.00	5870	20231030	-27.00	3405	20230103	25.84	5870	-27.00	20231030	3405	25.84	20230103	5870	-27.00	20231030	3405	25.84	20230103	6.17	N	014530	500	174 억	806281	N	N	5	N	N
19	20231227	150313	57	100.00	KOSPI	화학	N	N	N	N		N	4290	-185	5	-4.13	2712420625	638381	200.97	4340	4360	4150	5810	3135	4475	4248.71	2.31	0	-93656	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1496	7.49	0.75	12	1.83	573.00	5739.00	5870	20231030	-26.92	3405	20230103	25.99	5870	-26.92	20231030	3405	25.99	20230103	5870	-26.92	20231030	3405	25.99	20230103	6.17	N	014530	500	174 억	806281	N	N	0	N	N
20	20231227	140312	57	100.00	KOSPI	화학	N	N	N	N		N	4240	-235	5	-5.25	2387281560	562060	176.94	4340	4360	4150	5810	3135	4475	4247.16	2.31	0	-127606	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1478	7.40	0.74	12	1.61	573.00	5739.00	5870	20231030	-27.77	3405	20230103	24.52	5870	-27.77	20231030	3405	24.52	20230103	5870	-27.77	20231030	3405	24.52	20230103	6.17	N	014530	500	174 억	806281	N	N	0	N	N
21	20231227	130310	57	100.00	KOSPI	화학	N	N	N	N		N	4225	-250	5	-5.59	2191886485	515874	162.40	4340	4360	4150	5810	3135	4475	4248.64	2.31	0	-126678	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1473	7.37	0.74	12	1.48	573.00	5739.00	5870	20231030	-28.02	3405	20230103	24.08	5870	-28.02	20231030	3405	24.08	20230103	5870	-28.02	20231030	3405	24.08	20230103	6.17	N	014530	500	174 억	806281	N	N	0	N	N
22	20231227	120310	57	100.00	KOSPI	화학	N	N	N	N		N	4190	-285	5	-6.37	2032386400	477981	150.47	4340	4360	4150	5810	3135	4475	4251.77	2.31	0	-113661	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1461	7.31	0.73	12	1.37	573.00	5739.00	5870	20231030	-28.62	3405	20230103	23.05	5870	-28.62	20231030	3405	23.05	20230103	5870	-28.62	20231030	3405	23.05	20230103	6.17	N	014530	500	174 억	806281	N	N	0	N	N
23	20231227	110313	57	100.00	KOSPI	화학	N	N	N	N		N	4200	-275	5	-6.15	1787889940	419638	132.11	4340	4360	4150	5810	3135	4475	4260.27	2.31	0	-96568	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1465	7.33	0.73	12	1.20	573.00	5739.00	5870	20231030	-28.45	3405	20230103	23.35	5870	-28.45	20231030	3405	23.35	20230103	5870	-28.45	20231030	3405	23.35	20230103	6.17	N	014530	500	174 억	806281	N	N	0	N	N
24	20231227	100312	57	100.00	KOSPI	화학	N	N	N	N		N	4225	-250	5	-5.59	1289900730	300982	94.75	4340	4360	4225	5810	3135	4475	4285.29	2.31	0	-64466	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1473	7.37	0.74	12	0.86	573.00	5739.00	5870	20231030	-28.02	3405	20230103	24.08	5870	-28.02	20231030	3405	24.08	20230103	5870	-28.02	20231030	3405	24.08	20230103	6.17	N	014530	500	174 억	806281	N	N	0	N	N
25	20231227	090313	57	100.00	KOSPI	화학	N	N	N	N		N	4290	-185	5	-4.13	292236355	67604	21.28	4340	4360	4270	5810	3135	4475	4321.52	2.31	0	-19905	4551	4512	4471	4432	4391	4532	4452	174	1335	500	3220	5	1	34869420	1496	7.49	0.75	12	0.19	573.00	5739.00	5870	20231030	-26.92	3405	20230103	25.99	5870	-26.92	20231030	3405	25.99	20230103	5870	-26.92	20231030	3405	25.99	20230103	6.17	N	014530	500	174 억	806281	N	N	0	N	N
26	20231226	160312	57	100.00	KOSPI	화학	N	N	N	N		N	4475	25	2	0.56	1345883775	300880	76.96	4440	4510	4430	5780	3115	4450	4473.14	2.28	0	8328	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1560	7.81	0.78	12	0.86	573.00	5739.00	5870	20231030	-23.76	3405	20230103	31.42	5870	-23.76	20231030	3405	31.42	20230103	5870	-23.76	20231030	3405	31.42	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
27	20231226	150311	57	100.00	KOSPI	화학	N	N	N	N		N	4495	45	2	1.01	1205826790	269640	68.97	4440	4510	4430	5780	3115	4450	4471.99	2.28	0	12273	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1567	7.84	0.78	12	0.77	573.00	5739.00	5870	20231030	-23.42	3405	20230103	32.01	5870	-23.42	20231030	3405	32.01	20230103	5870	-23.42	20231030	3405	32.01	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
28	20231226	140313	57	100.00	KOSPI	화학	N	N	N	N		N	4470	20	2	0.45	1022895785	228848	58.54	4440	4510	4430	5780	3115	4450	4469.76	2.28	0	7473	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1559	7.80	0.78	12	0.66	573.00	5739.00	5870	20231030	-23.85	3405	20230103	31.28	5870	-23.85	20231030	3405	31.28	20230103	5870	-23.85	20231030	3405	31.28	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
29	20231226	130312	57	100.00	KOSPI	화학	N	N	N	N		N	4495	45	2	1.01	941519085	210687	53.89	4440	4510	4430	5780	3115	4450	4468.81	2.28	0	9614	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1567	7.84	0.78	12	0.60	573.00	5739.00	5870	20231030	-23.42	3405	20230103	32.01	5870	-23.42	20231030	3405	32.01	20230103	5870	-23.42	20231030	3405	32.01	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
30	20231226	120312	57	100.00	KOSPI	화학	N	N	N	N		N	4495	45	2	1.01	812899865	182083	46.57	4440	4500	4430	5780	3115	4450	4464.45	2.28	0	23168	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1567	7.84	0.78	12	0.52	573.00	5739.00	5870	20231030	-23.42	3405	20230103	32.01	5870	-23.42	20231030	3405	32.01	20230103	5870	-23.42	20231030	3405	32.01	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
31	20231226	110314	57	100.00	KOSPI	화학	N	N	N	N		N	4470	20	2	0.45	722022910	161836	41.39	4440	4490	4430	5780	3115	4450	4461.45	2.28	0	18630	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1559	7.80	0.78	12	0.46	573.00	5739.00	5870	20231030	-23.85	3405	20230103	31.28	5870	-23.85	20231030	3405	31.28	20230103	5870	-23.85	20231030	3405	31.28	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
32	20231226	100312	57	100.00	KOSPI	화학	N	N	N	N		N	4450	0	3	0.00	541679100	121452	31.07	4440	4490	4430	5780	3115	4450	4460.03	2.28	0	5278	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1552	7.77	0.78	12	0.35	573.00	5739.00	5870	20231030	-24.19	3405	20230103	30.69	5870	-24.19	20231030	3405	30.69	20230103	5870	-24.19	20231030	3405	30.69	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
33	20231226	090312	57	100.00	KOSPI	화학	N	N	N	N		N	4465	15	2	0.34	81095325	18251	4.67	4440	4470	4435	5780	3115	4450	4443.32	2.28	0	834	4570	4510	4475	4415	4380	4492	4397	174	1330	500	3200	5	1	34869420	1557	7.79	0.78	12	0.05	573.00	5739.00	5870	20231030	-23.94	3405	20230103	31.13	5870	-23.94	20231030	3405	31.13	20230103	5870	-23.94	20231030	3405	31.13	20230103	6.33	N	014530	500	174 억	793583	N	N	0	N	N
34	20231222	160309	57	100.00	KOSPI	화학	N	N	N	N		N	4450	-45	5	-1.00	1729678580	386460	53.78	4525	4535	4440	5840	3150	4495	4475.86	2.30	0	-9798	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1552	7.77	0.78	12	1.11	573.00	5739.00	5870	20231030	-24.19	3405	20230103	30.69	5870	-24.19	20231030	3405	30.69	20230103	5870	-24.19	20231030	3405	30.69	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
35	20231222	150309	57	100.00	KOSPI	화학	N	N	N	N		N	4460	-35	5	-0.78	1594597770	356129	49.56	4525	4535	4440	5840	3150	4495	4477.58	2.30	0	-12319	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1555	7.78	0.78	12	1.02	573.00	5739.00	5870	20231030	-24.02	3405	20230103	30.98	5870	-24.02	20231030	3405	30.98	20230103	5870	-24.02	20231030	3405	30.98	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
36	20231222	140308	57	100.00	KOSPI	화학	N	N	N	N		N	4475	-20	5	-0.44	1466535285	327460	45.57	4525	4535	4440	5840	3150	4495	4478.52	2.30	0	-10486	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1560	7.81	0.78	12	0.94	573.00	5739.00	5870	20231030	-23.76	3405	20230103	31.42	5870	-23.76	20231030	3405	31.42	20230103	5870	-23.76	20231030	3405	31.42	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
37	20231222	130306	57	100.00	KOSPI	화학	N	N	N	N		N	4465	-30	5	-0.67	1362908005	304261	42.34	4525	4535	4440	5840	3150	4495	4479.40	2.30	0	-4222	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1557	7.79	0.78	12	0.87	573.00	5739.00	5870	20231030	-23.94	3405	20230103	31.13	5870	-23.94	20231030	3405	31.13	20230103	5870	-23.94	20231030	3405	31.13	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
38	20231222	120307	57	100.00	KOSPI	화학	N	N	N	N		N	4475	-20	5	-0.44	1060025940	236530	32.91	4525	4535	4440	5840	3150	4495	4481.57	2.30	0	5327	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1560	7.81	0.78	12	0.68	573.00	5739.00	5870	20231030	-23.76	3405	20230103	31.42	5870	-23.76	20231030	3405	31.42	20230103	5870	-23.76	20231030	3405	31.42	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
39	20231222	110308	57	100.00	KOSPI	화학	N	N	N	N		N	4490	-5	5	-0.11	853702110	190549	26.52	4525	4530	4440	5840	3150	4495	4480.22	2.30	0	25593	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1566	7.84	0.78	12	0.55	573.00	5739.00	5870	20231030	-23.51	3405	20230103	31.86	5870	-23.51	20231030	3405	31.86	20230103	5870	-23.51	20231030	3405	31.86	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
40	20231222	100307	57	100.00	KOSPI	화학	N	N	N	N		N	4520	25	2	0.56	709574970	158592	22.07	4525	4525	4440	5840	3150	4495	4474.22	2.30	0	23550	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1576	7.89	0.79	12	0.45	573.00	5739.00	5870	20231030	-23.00	3405	20230103	32.75	5870	-23.00	20231030	3405	32.75	20230103	5870	-23.00	20231030	3405	32.75	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
41	20231222	090306	57	100.00	KOSPI	화학	N	N	N	N		N	4480	-15	5	-0.33	119899975	26652	3.71	4525	4525	4460	5840	3150	4495	4498.72	2.30	0	1417	4698	4596	4523	4421	4348	4560	4385	174	1345	500	3230	5	1	34869420	1562	7.82	0.78	12	0.08	573.00	5739.00	5870	20231030	-23.68	3405	20230103	31.57	5870	-23.68	20231030	3405	31.57	20230103	5870	-23.68	20231030	3405	31.57	20230103	6.48	N	014530	500	174 억	802675	N	N	0	N	N
42	20231221	160307	57	100.00	KOSPI	화학	N	N	N	N		N	4495	-75	5	-1.64	3212185750	708789	128.34	4565	4625	4450	5940	3200	4570	4531.99	2.11	-13693	67451	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1567	7.84	0.78	12	2.03	573.00	5739.00	5870	20231030	-23.42	3405	20230103	32.01	5870	-23.42	20231030	3405	32.01	20230103	5870	-23.42	20231030	3405	32.01	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
43	20231221	150308	57	100.00	KOSPI	화학	N	N	N	N		N	4480	-90	5	-1.97	2886764795	636145	115.18	4565	4625	4450	5940	3200	4570	4537.86	2.11	-13693	31698	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1562	7.82	0.78	12	1.82	573.00	5739.00	5870	20231030	-23.68	3405	20230103	31.57	5870	-23.68	20231030	3405	31.57	20230103	5870	-23.68	20231030	3405	31.57	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
44	20231221	140305	57	100.00	KOSPI	화학	N	N	N	N		N	4510	-60	5	-1.31	2350977555	516804	93.58	4565	4625	4490	5940	3200	4570	4549.03	2.11	-13693	10642	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1573	7.87	0.79	12	1.48	573.00	5739.00	5870	20231030	-23.17	3405	20230103	32.45	5870	-23.17	20231030	3405	32.45	20230103	5870	-23.17	20231030	3405	32.45	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
45	20231221	130307	57	100.00	KOSPI	화학	N	N	N	N		N	4525	-45	5	-0.98	1809596165	396715	71.83	4565	4625	4510	5940	3200	4570	4561.43	2.11	-13693	-7367	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1578	7.90	0.79	12	1.14	573.00	5739.00	5870	20231030	-22.91	3405	20230103	32.89	5870	-22.91	20231030	3405	32.89	20230103	5870	-22.91	20231030	3405	32.89	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
46	20231221	120307	57	100.00	KOSPI	화학	N	N	N	N		N	4530	-40	5	-0.88	1571773215	344243	62.33	4565	4625	4510	5940	3200	4570	4565.87	2.11	-13693	1314	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1580	7.91	0.79	12	0.99	573.00	5739.00	5870	20231030	-22.83	3405	20230103	33.04	5870	-22.83	20231030	3405	33.04	20230103	5870	-22.83	20231030	3405	33.04	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
47	20231221	110308	57	100.00	KOSPI	화학	N	N	N	N		N	4575	5	2	0.11	1296921335	283779	51.38	4565	4625	4510	5940	3200	4570	4570.18	2.11	-13693	17043	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1595	7.98	0.80	12	0.81	573.00	5739.00	5870	20231030	-22.06	3405	20230103	34.36	5870	-22.06	20231030	3405	34.36	20230103	5870	-22.06	20231030	3405	34.36	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
48	20231221	100305	57	100.00	KOSPI	화학	N	N	N	N		N	4565	-5	5	-0.11	572894370	125095	22.65	4565	4615	4530	5940	3200	4570	4579.74	2.11	-13693	8044	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1592	7.97	0.80	12	0.36	573.00	5739.00	5870	20231030	-22.23	3405	20230103	34.07	5870	-22.23	20231030	3405	34.07	20230103	5870	-22.23	20231030	3405	34.07	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
49	20231221	090307	57	100.00	KOSPI	화학	N	N	N	N		N	4580	10	2	0.22	83776700	18344	3.32	4565	4595	4530	5940	3200	4570	4566.83	2.11	-13693	4162	4766	4667	4611	4512	4456	4640	4485	174	1370	500	3290	5	1	34869420	1597	7.99	0.80	12	0.05	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	6.53	N	014530	500	174 억	735800	N	N	0	N	N
50	20231220	160307	57	100.00	KOSPI	화학	N	N	N	N		N	4570	-30	5	-0.65	2532059540	548097	107.83	4630	4710	4555	5980	3220	4600	4619.94	2.00	0	55509	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1594	7.98	0.80	12	1.57	573.00	5739.00	5870	20231030	-22.15	3405	20230103	34.21	5870	-22.15	20231030	3405	34.21	20230103	5870	-22.15	20231030	3405	34.21	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
51	20231220	150322	57	100.00	KOSPI	화학	N	N	N	N		N	4580	-20	5	-0.43	2343439885	506808	99.71	4630	4710	4555	5980	3220	4600	4623.92	2.00	0	57806	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1597	7.99	0.80	12	1.45	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
52	20231220	140325	57	100.00	KOSPI	화학	N	N	N	N		N	4565	-35	5	-0.76	2230417875	482114	94.85	4630	4710	4555	5980	3220	4600	4626.33	2.00	0	62047	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1592	7.97	0.80	12	1.38	573.00	5739.00	5870	20231030	-22.23	3405	20230103	34.07	5870	-22.23	20231030	3405	34.07	20230103	5870	-22.23	20231030	3405	34.07	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
53	20231220	130326	57	100.00	KOSPI	화학	N	N	N	N		N	4575	-25	5	-0.54	2083226670	449936	88.52	4630	4710	4555	5980	3220	4600	4630.05	2.00	0	60565	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1595	7.98	0.80	12	1.29	573.00	5739.00	5870	20231030	-22.06	3405	20230103	34.36	5870	-22.06	20231030	3405	34.36	20230103	5870	-22.06	20231030	3405	34.36	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
54	20231220	120305	57	100.00	KOSPI	화학	N	N	N	N		N	4620	20	2	0.43	1656822560	356931	70.22	4630	4710	4600	5980	3220	4600	4641.86	2.00	0	81005	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1611	8.06	0.81	12	1.02	573.00	5739.00	5870	20231030	-21.29	3405	20230103	35.68	5870	-21.29	20231030	3405	35.68	20230103	5870	-21.29	20231030	3405	35.68	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
55	20231220	110308	57	100.00	KOSPI	화학	N	N	N	N		N	4635	35	2	0.76	1449288805	312102	61.40	4630	4710	4600	5980	3220	4600	4643.64	2.00	0	95919	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1616	8.09	0.81	12	0.90	573.00	5739.00	5870	20231030	-21.04	3405	20230103	36.12	5870	-21.04	20231030	3405	36.12	20230103	5870	-21.04	20231030	3405	36.12	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
56	20231220	100306	57	100.00	KOSPI	화학	N	N	N	N		N	4630	30	2	0.65	1261566525	271553	53.42	4630	4710	4600	5980	3220	4600	4645.75	2.00	0	89860	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1614	8.08	0.81	12	0.78	573.00	5739.00	5870	20231030	-21.12	3405	20230103	35.98	5870	-21.12	20231030	3405	35.98	20230103	5870	-21.12	20231030	3405	35.98	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
57	20231220	090306	57	100.00	KOSPI	화학	N	N	N	N		N	4670	70	2	1.52	176488825	37977	7.47	4630	4675	4630	5980	3220	4600	4647.26	2.00	0	6817	4693	4646	4593	4546	4493	4620	4520	174	1380	500	3310	5	1	34869420	1628	8.15	0.81	12	0.11	573.00	5739.00	5870	20231030	-20.44	3405	20230103	37.15	5870	-20.44	20231030	3405	37.15	20230103	5870	-20.44	20231030	3405	37.15	20230103	6.59	N	014530	500	174 억	696570	N	N	0	N	N
58	20231219	160307	57	100.00	KOSPI	화학	N	N	N	N		N	4600	25	2	0.55	2298532510	501204	61.85	4620	4640	4540	5940	3205	4575	4585.96	1.99	-4684	5255	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1604	8.03	0.80	12	1.44	573.00	5739.00	5870	20231030	-21.64	3405	20230103	35.10	5870	-21.64	20231030	3405	35.10	20230103	5870	-21.64	20231030	3405	35.10	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
59	20231219	150307	57	100.00	KOSPI	화학	N	N	N	N		N	4595	20	2	0.44	2214323170	482880	59.59	4620	4640	4540	5940	3205	4575	4585.66	1.99	-4684	5595	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1602	8.02	0.80	12	1.38	573.00	5739.00	5870	20231030	-21.72	3405	20230103	34.95	5870	-21.72	20231030	3405	34.95	20230103	5870	-21.72	20231030	3405	34.95	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
60	20231219	140307	57	100.00	KOSPI	화학	N	N	N	N		N	4585	10	2	0.22	1991170280	434256	53.59	4620	4640	4540	5940	3205	4575	4585.25	1.99	-4684	5298	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1599	8.00	0.80	12	1.25	573.00	5739.00	5870	20231030	-21.89	3405	20230103	34.65	5870	-21.89	20231030	3405	34.65	20230103	5870	-21.89	20231030	3405	34.65	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
61	20231219	130306	57	100.00	KOSPI	화학	N	N	N	N		N	4565	-10	5	-0.22	1816440980	396081	48.88	4620	4640	4540	5940	3205	4575	4586.04	1.99	-4684	19684	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1592	7.97	0.80	12	1.14	573.00	5739.00	5870	20231030	-22.23	3405	20230103	34.07	5870	-22.23	20231030	3405	34.07	20230103	5870	-22.23	20231030	3405	34.07	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
62	20231219	120307	57	100.00	KOSPI	화학	N	N	N	N		N	4595	20	2	0.44	1571718425	342548	42.27	4620	4640	4540	5940	3205	4575	4588.32	1.99	-4684	26691	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1602	8.02	0.80	12	0.98	573.00	5739.00	5870	20231030	-21.72	3405	20230103	34.95	5870	-21.72	20231030	3405	34.95	20230103	5870	-21.72	20231030	3405	34.95	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
63	20231219	110308	57	100.00	KOSPI	화학	N	N	N	N		N	4600	25	2	0.55	1431850245	312089	38.51	4620	4640	4540	5940	3205	4575	4587.96	1.99	-4684	27543	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1604	8.03	0.80	12	0.90	573.00	5739.00	5870	20231030	-21.64	3405	20230103	35.10	5870	-21.64	20231030	3405	35.10	20230103	5870	-21.64	20231030	3405	35.10	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
64	20231219	100305	57	100.00	KOSPI	화학	N	N	N	N		N	4615	40	2	0.87	1073177795	234089	28.89	4620	4640	4540	5940	3205	4575	4584.49	1.99	-4684	-3377	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1609	8.05	0.80	12	0.67	573.00	5739.00	5870	20231030	-21.38	3405	20230103	35.54	5870	-21.38	20231030	3405	35.54	20230103	5870	-21.38	20231030	3405	35.54	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
65	20231219	090306	57	100.00	KOSPI	화학	N	N	N	N		N	4555	-20	5	-0.44	203169490	44166	5.45	4620	4625	4550	5940	3205	4575	4600.17	1.99	-4684	-28251	4671	4622	4551	4502	4431	4647	4527	174	1365	500	3290	5	1	34869420	1588	7.95	0.79	12	0.13	573.00	5739.00	5870	20231030	-22.40	3405	20230103	33.77	5870	-22.40	20231030	3405	33.77	20230103	5870	-22.40	20231030	3405	33.77	20230103	6.56	N	014530	500	174 억	694182	N	N	0	N	N
66	20231218	160307	57	100.00	KOSPI	화학	N	N	N	N		N	4575	130	2	2.92	3647616720	801434	229.04	4495	4600	4480	5770	3115	4445	4551.62	1.99	0	-1488	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1595	7.98	0.80	12	2.30	573.00	5739.00	5870	20231030	-22.06	3405	20230103	34.36	5870	-22.06	20231030	3405	34.36	20230103	5870	-22.06	20231030	3405	34.36	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
67	20231218	150305	57	100.00	KOSPI	화학	N	N	N	N		N	4580	135	2	3.04	3443258165	756731	216.27	4495	4600	4480	5770	3115	4445	4550.47	1.99	0	323	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1597	7.99	0.80	12	2.17	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
68	20231218	140305	57	100.00	KOSPI	화학	N	N	N	N		N	4560	115	2	2.59	2885674835	634978	181.47	4495	4600	4480	5770	3115	4445	4544.86	1.99	0	-29015	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1590	7.96	0.79	12	1.82	573.00	5739.00	5870	20231030	-22.32	3405	20230103	33.92	5870	-22.32	20231030	3405	33.92	20230103	5870	-22.32	20231030	3405	33.92	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
69	20231218	130305	57	100.00	KOSPI	화학	N	N	N	N		N	4560	115	2	2.59	2756178085	606545	173.34	4495	4600	4480	5770	3115	4445	4544.41	1.99	0	-30156	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1590	7.96	0.79	12	1.74	573.00	5739.00	5870	20231030	-22.32	3405	20230103	33.92	5870	-22.32	20231030	3405	33.92	20230103	5870	-22.32	20231030	3405	33.92	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
70	20231218	120303	57	100.00	KOSPI	화학	N	N	N	N		N	4530	85	2	1.91	2455292245	540220	154.39	4495	4600	4480	5770	3115	4445	4545.38	1.99	0	-42258	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1580	7.91	0.79	12	1.55	573.00	5739.00	5870	20231030	-22.83	3405	20230103	33.04	5870	-22.83	20231030	3405	33.04	20230103	5870	-22.83	20231030	3405	33.04	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
71	20231218	110304	57	100.00	KOSPI	화학	N	N	N	N		N	4540	95	2	2.14	2226084230	489829	139.99	4495	4600	4480	5770	3115	4445	4545.05	1.99	0	-29083	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1583	7.92	0.79	12	1.40	573.00	5739.00	5870	20231030	-22.66	3405	20230103	33.33	5870	-22.66	20231030	3405	33.33	20230103	5870	-22.66	20231030	3405	33.33	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
72	20231218	100304	57	100.00	KOSPI	화학	N	N	N	N		N	4565	120	2	2.70	2010883085	442494	126.46	4495	4600	4480	5770	3115	4445	4544.91	1.99	0	-23828	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1592	7.97	0.80	12	1.27	573.00	5739.00	5870	20231030	-22.23	3405	20230103	34.07	5870	-22.23	20231030	3405	34.07	20230103	5870	-22.23	20231030	3405	34.07	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
73	20231218	090301	57	100.00	KOSPI	화학	N	N	N	N		N	4535	90	2	2.02	359598150	79719	22.78	4495	4535	4480	5770	3115	4445	4512.63	1.99	0	12543	4551	4497	4441	4387	4331	4525	4415	174	1325	500	3200	5	1	34869420	1581	7.91	0.79	12	0.23	573.00	5739.00	5870	20231030	-22.74	3405	20230103	33.19	5870	-22.74	20231030	3405	33.19	20230103	5870	-22.74	20231030	3405	33.19	20230103	6.59	N	014530	500	174 억	695412	N	N	0	N	N
74	20231215	160303	57	100.00	KOSPI	화학	N	N	N	N		N	4445	40	2	0.91	1525562265	343997	93.81	4440	4495	4385	5720	3085	4405	4434.81	2.15	0	-56917	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1550	7.76	0.77	12	0.99	573.00	5739.00	5870	20231030	-24.28	3405	20230103	30.54	5870	-24.28	20231030	3405	30.54	20230103	5870	-24.28	20231030	3405	30.54	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
75	20231215	150305	57	100.00	KOSPI	화학	N	N	N	N		N	4415	10	2	0.23	1412605425	318490	86.85	4440	4495	4385	5720	3085	4405	4435.32	2.15	0	-50759	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1539	7.71	0.77	12	0.91	573.00	5739.00	5870	20231030	-24.79	3405	20230103	29.66	5870	-24.79	20231030	3405	29.66	20230103	5870	-24.79	20231030	3405	29.66	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
76	20231215	140304	57	100.00	KOSPI	화학	N	N	N	N		N	4410	5	2	0.11	1288498850	290316	79.17	4440	4495	4385	5720	3085	4405	4438.26	2.15	0	-40569	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1538	7.70	0.77	12	0.83	573.00	5739.00	5870	20231030	-24.87	3405	20230103	29.52	5870	-24.87	20231030	3405	29.52	20230103	5870	-24.87	20231030	3405	29.52	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
77	20231215	130303	57	100.00	KOSPI	화학	N	N	N	N		N	4410	5	2	0.11	1210926500	272687	74.36	4440	4495	4385	5720	3085	4405	4440.72	2.15	0	-33094	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1538	7.70	0.77	12	0.78	573.00	5739.00	5870	20231030	-24.87	3405	20230103	29.52	5870	-24.87	20231030	3405	29.52	20230103	5870	-24.87	20231030	3405	29.52	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
78	20231215	120303	57	100.00	KOSPI	화학	N	N	N	N		N	4390	-15	5	-0.34	1126025055	253369	69.09	4440	4495	4385	5720	3085	4405	4444.21	2.15	0	-27783	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1531	7.66	0.76	12	0.73	573.00	5739.00	5870	20231030	-25.21	3405	20230103	28.93	5870	-25.21	20231030	3405	28.93	20230103	5870	-25.21	20231030	3405	28.93	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
79	20231215	110304	57	100.00	KOSPI	화학	N	N	N	N		N	4430	25	2	0.57	921849665	207019	56.45	4440	4495	4415	5720	3085	4405	4452.97	2.15	0	-16561	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1545	7.73	0.77	12	0.59	573.00	5739.00	5870	20231030	-24.53	3405	20230103	30.10	5870	-24.53	20231030	3405	30.10	20230103	5870	-24.53	20231030	3405	30.10	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
80	20231215	100305	57	100.00	KOSPI	화학	N	N	N	N		N	4470	65	2	1.48	625430095	140264	38.25	4440	4495	4415	5720	3085	4405	4458.95	2.15	0	5146	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1559	7.80	0.78	12	0.40	573.00	5739.00	5870	20231030	-23.85	3405	20230103	31.28	5870	-23.85	20231030	3405	31.28	20230103	5870	-23.85	20231030	3405	31.28	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
81	20231215	090303	57	100.00	KOSPI	화학	N	N	N	N		N	4440	35	2	0.79	45424310	10261	2.80	4440	4440	4415	5720	3085	4405	4426.89	2.15	0	2700	4485	4445	4380	4340	4275	4465	4360	174	1315	500	3170	5	1	34869420	1548	7.75	0.77	12	0.03	573.00	5739.00	5870	20231030	-24.36	3405	20230103	30.40	5870	-24.36	20231030	3405	30.40	20230103	5870	-24.36	20231030	3405	30.40	20230103	6.58	N	014530	500	174 억	750254	N	N	0	N	N
82	20231214	160303	57	100.00	KOSPI	화학	N	N	N	N		N	4405	85	2	1.97	1590687900	363990	85.76	4350	4420	4315	5610	3025	4320	4370.06	2.26	0	-43108	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1536	7.69	0.77	12	1.04	573.00	5739.00	5870	20231030	-24.96	3405	20230103	29.37	5870	-24.96	20231030	3405	29.37	20230103	5870	-24.96	20231030	3405	29.37	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
83	20231214	150312	57	100.00	KOSPI	화학	N	N	N	N		N	4360	40	2	0.93	1526907055	349456	82.34	4350	4420	4315	5610	3025	4320	4369.38	2.26	0	-39355	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1520	7.61	0.76	12	1.00	573.00	5739.00	5870	20231030	-25.72	3405	20230103	28.05	5870	-25.72	20231030	3405	28.05	20230103	5870	-25.72	20231030	3405	28.05	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
84	20231214	140312	57	100.00	KOSPI	화학	N	N	N	N		N	4375	55	2	1.27	1332063260	304822	71.82	4350	4420	4315	5610	3025	4320	4369.97	2.26	0	-32452	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1526	7.64	0.76	12	0.87	573.00	5739.00	5870	20231030	-25.47	3405	20230103	28.49	5870	-25.47	20231030	3405	28.49	20230103	5870	-25.47	20231030	3405	28.49	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
85	20231214	130306	57	100.00	KOSPI	화학	N	N	N	N		N	4400	80	2	1.85	1262158075	288894	68.07	4350	4420	4315	5610	3025	4320	4368.93	2.26	0	-28365	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1534	7.68	0.77	12	0.83	573.00	5739.00	5870	20231030	-25.04	3405	20230103	29.22	5870	-25.04	20231030	3405	29.22	20230103	5870	-25.04	20231030	3405	29.22	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
86	20231214	120314	57	100.00	KOSPI	화학	N	N	N	N		N	4330	10	2	0.23	922918020	211647	49.87	4350	4415	4315	5610	3025	4320	4360.65	2.26	0	-51920	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1510	7.56	0.75	12	0.61	573.00	5739.00	5870	20231030	-26.24	3405	20230103	27.17	5870	-26.24	20231030	3405	27.17	20230103	5870	-26.24	20231030	3405	27.17	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
87	20231214	110306	57	100.00	KOSPI	화학	N	N	N	N		N	4355	35	2	0.81	687351880	157280	37.06	4350	4415	4325	5610	3025	4320	4370.24	2.26	0	-27343	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1519	7.60	0.76	12	0.45	573.00	5739.00	5870	20231030	-25.81	3405	20230103	27.90	5870	-25.81	20231030	3405	27.90	20230103	5870	-25.81	20231030	3405	27.90	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
88	20231214	100301	57	100.00	KOSPI	화학	N	N	N	N		N	4385	65	2	1.50	406860165	92973	21.91	4350	4415	4325	5610	3025	4320	4376.11	2.26	0	10010	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1529	7.65	0.76	12	0.27	573.00	5739.00	5870	20231030	-25.30	3405	20230103	28.78	5870	-25.30	20231030	3405	28.78	20230103	5870	-25.30	20231030	3405	28.78	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
89	20231214	090250	57	100.00	KOSPI	화학	N	N	N	N		N	4360	40	2	0.93	78981595	18198	4.29	4350	4395	4325	5610	3025	4320	4340.13	2.26	0	2451	4446	4382	4331	4267	4216	4377	4262	174	1290	500	3110	5	1	34869420	1520	7.61	0.76	12	0.05	573.00	5739.00	5870	20231030	-25.72	3405	20230103	28.05	5870	-25.72	20231030	3405	28.05	20230103	5870	-25.72	20231030	3405	28.05	20230103	6.52	N	014530	500	174 억	789116	N	N	0	N	N
90	20231213	160301	57	100.00	KOSPI	화학	N	N	N	N		N	4320	-45	5	-1.03	1820510380	420594	134.85	4320	4395	4280	5670	3060	4365	4328.43	2.26	0	-1190	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1506	7.54	0.75	12	1.21	573.00	5739.00	5870	20231030	-26.41	3405	20230103	26.87	5870	-26.41	20231030	3405	26.87	20230103	5870	-26.41	20231030	3405	26.87	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
91	20231213	150308	57	100.00	KOSPI	화학	N	N	N	N		N	4320	-45	5	-1.03	1744862500	403083	129.24	4320	4395	4280	5670	3060	4365	4328.79	2.26	0	-124	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1506	7.54	0.75	12	1.16	573.00	5739.00	5870	20231030	-26.41	3405	20230103	26.87	5870	-26.41	20231030	3405	26.87	20230103	5870	-26.41	20231030	3405	26.87	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
92	20231213	140309	57	100.00	KOSPI	화학	N	N	N	N		N	4355	-10	5	-0.23	1494401755	345253	110.70	4320	4395	4280	5670	3060	4365	4328.42	2.26	0	7502	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1519	7.60	0.76	12	0.99	573.00	5739.00	5870	20231030	-25.81	3405	20230103	27.90	5870	-25.81	20231030	3405	27.90	20230103	5870	-25.81	20231030	3405	27.90	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
93	20231213	130306	57	100.00	KOSPI	화학	N	N	N	N		N	4370	5	2	0.11	1394641155	322273	103.33	4320	4395	4280	5670	3060	4365	4327.51	2.26	0	8056	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1524	7.63	0.76	12	0.92	573.00	5739.00	5870	20231030	-25.55	3405	20230103	28.34	5870	-25.55	20231030	3405	28.34	20230103	5870	-25.55	20231030	3405	28.34	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
94	20231213	120306	57	100.00	KOSPI	화학	N	N	N	N		N	4375	10	2	0.23	1167126555	270076	86.59	4320	4395	4280	5670	3060	4365	4321.47	2.26	0	-9676	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1526	7.64	0.76	12	0.77	573.00	5739.00	5870	20231030	-25.47	3405	20230103	28.49	5870	-25.47	20231030	3405	28.49	20230103	5870	-25.47	20231030	3405	28.49	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
95	20231213	110306	57	100.00	KOSPI	화학	N	N	N	N		N	4320	-45	5	-1.03	869697345	201875	64.73	4320	4360	4280	5670	3060	4365	4308.08	2.26	0	-17360	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1506	7.54	0.75	12	0.58	573.00	5739.00	5870	20231030	-26.41	3405	20230103	26.87	5870	-26.41	20231030	3405	26.87	20230103	5870	-26.41	20231030	3405	26.87	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
96	20231213	100308	57	100.00	KOSPI	화학	N	N	N	N		N	4305	-60	5	-1.37	486145905	112569	36.09	4320	4360	4300	5670	3060	4365	4318.63	2.26	0	-13741	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1501	7.51	0.75	12	0.32	573.00	5739.00	5870	20231030	-26.66	3405	20230103	26.43	5870	-26.66	20231030	3405	26.43	20230103	5870	-26.66	20231030	3405	26.43	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
97	20231213	090304	57	100.00	KOSPI	화학	N	N	N	N		N	4360	-5	5	-0.11	35364300	8174	2.62	4320	4360	4320	5670	3060	4365	4326.17	2.26	0	-2113	4488	4426	4338	4276	4188	4382	4232	174	1305	500	3140	5	1	34869420	1520	7.61	0.76	12	0.02	573.00	5739.00	5870	20231030	-25.72	3405	20230103	28.05	5870	-25.72	20231030	3405	28.05	20230103	5870	-25.72	20231030	3405	28.05	20230103	6.46	N	014530	500	174 억	788221	N	N	0	N	N
98	20231212	160254	57	100.00	KOSPI	화학	N	N	N	N		N	4365	-35	5	-0.80	1346936915	309792	65.91	4400	4400	4250	5720	3080	4400	4347.79	2.35	0	-30555	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1522	7.62	0.76	12	0.89	573.00	5739.00	5870	20231030	-25.64	3405	20230103	28.19	5870	-25.64	20231030	3405	28.19	20230103	5870	-25.64	20231030	3405	28.19	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
99	20231212	150300	57	100.00	KOSPI	화학	N	N	N	N		N	4355	-45	5	-1.02	1274738605	293231	62.39	4400	4400	4250	5720	3080	4400	4347.22	2.35	0	-28559	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1519	7.60	0.76	12	0.84	573.00	5739.00	5870	20231030	-25.81	3405	20230103	27.90	5870	-25.81	20231030	3405	27.90	20230103	5870	-25.81	20231030	3405	27.90	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
100	20231212	140249	57	100.00	KOSPI	화학	N	N	N	N		N	4340	-60	5	-1.36	1086039965	249757	53.14	4400	4400	4250	5720	3080	4400	4348.39	2.35	0	-28005	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1513	7.57	0.76	12	0.72	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
101	20231212	130247	57	100.00	KOSPI	화학	N	N	N	N		N	4365	-35	5	-0.80	856772520	196997	41.91	4400	4400	4250	5720	3080	4400	4349.17	2.35	0	-17363	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1522	7.62	0.76	12	0.56	573.00	5739.00	5870	20231030	-25.64	3405	20230103	28.19	5870	-25.64	20231030	3405	28.19	20230103	5870	-25.64	20231030	3405	28.19	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
102	20231212	120246	57	100.00	KOSPI	화학	N	N	N	N		N	4350	-50	5	-1.14	764228675	175765	37.40	4400	4400	4250	5720	3080	4400	4348.01	2.35	0	-18040	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1517	7.59	0.76	12	0.50	573.00	5739.00	5870	20231030	-25.89	3405	20230103	27.75	5870	-25.89	20231030	3405	27.75	20230103	5870	-25.89	20231030	3405	27.75	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
103	20231212	110248	57	100.00	KOSPI	화학	N	N	N	N		N	4355	-45	5	-1.02	670589790	154226	32.81	4400	4400	4250	5720	3080	4400	4348.10	2.35	0	-11690	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1519	7.60	0.76	12	0.44	573.00	5739.00	5870	20231030	-25.81	3405	20230103	27.90	5870	-25.81	20231030	3405	27.90	20230103	5870	-25.81	20231030	3405	27.90	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
104	20231212	100259	57	100.00	KOSPI	화학	N	N	N	N		N	4325	-75	5	-1.70	516232550	118805	25.28	4400	4400	4250	5720	3080	4400	4345.21	2.35	0	-14279	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1508	7.55	0.75	12	0.34	573.00	5739.00	5870	20231030	-26.32	3405	20230103	27.02	5870	-26.32	20231030	3405	27.02	20230103	5870	-26.32	20231030	3405	27.02	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
105	20231212	090256	57	100.00	KOSPI	화학	N	N	N	N		N	4335	-65	5	-1.48	163128055	37612	8.00	4400	4400	4250	5720	3080	4400	4337.13	2.35	0	-8264	4563	4481	4388	4306	4213	4522	4347	174	1320	500	3160	5	1	34869420	1512	7.57	0.76	12	0.11	573.00	5739.00	5870	20231030	-26.15	3405	20230103	27.31	5870	-26.15	20231030	3405	27.31	20230103	5870	-26.15	20231030	3405	27.31	20230103	6.46	N	014530	500	174 억	819431	N	N	0	N	N
106	20231211	160258	57	100.00	KOSPI	화학	N	N	N	N		N	4400	100	2	2.33	2055927440	466248	166.60	4340	4470	4295	5590	3010	4300	4409.52	2.37	-9931	-22397	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1534	7.68	0.77	12	1.34	573.00	5739.00	5870	20231030	-25.04	3405	20230103	29.22	5870	-25.04	20231030	3405	29.22	20230103	5870	-25.04	20231030	3405	29.22	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
107	20231211	150256	57	100.00	KOSPI	화학	N	N	N	N		N	4395	95	2	2.21	1938933820	439603	157.08	4340	4470	4295	5590	3010	4300	4410.65	2.37	-9931	-20647	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1533	7.67	0.77	12	1.26	573.00	5739.00	5870	20231030	-25.13	3405	20230103	29.07	5870	-25.13	20231030	3405	29.07	20230103	5870	-25.13	20231030	3405	29.07	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
108	20231211	140256	57	100.00	KOSPI	화학	N	N	N	N		N	4390	90	2	2.09	1795855645	407100	145.47	4340	4470	4295	5590	3010	4300	4411.34	2.37	-9931	-15012	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1531	7.66	0.76	12	1.17	573.00	5739.00	5870	20231030	-25.21	3405	20230103	28.93	5870	-25.21	20231030	3405	28.93	20230103	5870	-25.21	20231030	3405	28.93	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
109	20231211	130257	57	100.00	KOSPI	화학	N	N	N	N		N	4430	130	2	3.02	1585323625	359422	128.43	4340	4470	4295	5590	3010	4300	4410.76	2.37	-9931	-139	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1545	7.73	0.77	12	1.03	573.00	5739.00	5870	20231030	-24.53	3405	20230103	30.10	5870	-24.53	20231030	3405	30.10	20230103	5870	-24.53	20231030	3405	30.10	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
110	20231211	120258	57	100.00	KOSPI	화학	N	N	N	N		N	4435	135	2	3.14	1434605545	325404	116.27	4340	4470	4295	5590	3010	4300	4408.69	2.37	-9931	2618	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1546	7.74	0.77	12	0.93	573.00	5739.00	5870	20231030	-24.45	3405	20230103	30.25	5870	-24.45	20231030	3405	30.25	20230103	5870	-24.45	20231030	3405	30.25	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
111	20231211	110256	57	100.00	KOSPI	화학	N	N	N	N		N	4460	160	2	3.72	1276302715	289832	103.56	4340	4470	4295	5590	3010	4300	4403.59	2.37	-9931	5864	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1555	7.78	0.78	12	0.83	573.00	5739.00	5870	20231030	-24.02	3405	20230103	30.98	5870	-24.02	20231030	3405	30.98	20230103	5870	-24.02	20231030	3405	30.98	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
112	20231211	100256	57	100.00	KOSPI	화학	N	N	N	N		N	4425	125	2	2.91	999420990	227207	81.19	4340	4470	4295	5590	3010	4300	4398.72	2.37	-9931	4653	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1543	7.72	0.77	12	0.65	573.00	5739.00	5870	20231030	-24.62	3405	20230103	29.96	5870	-24.62	20231030	3405	29.96	20230103	5870	-24.62	20231030	3405	29.96	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
113	20231211	090257	57	100.00	KOSPI	화학	N	N	N	N		N	4320	20	2	0.47	147772905	34219	12.23	4340	4340	4295	5590	3010	4300	4318.45	2.37	-9931	-16017	4346	4322	4281	4257	4216	4335	4270	174	1290	500	3090	5	1	34869420	1506	7.54	0.75	12	0.10	573.00	5739.00	5870	20231030	-26.41	3405	20230103	26.87	5870	-26.41	20231030	3405	26.87	20230103	5870	-26.41	20231030	3405	26.87	20230103	6.59	N	014530	500	174 억	825182	N	N	0	N	N
114	20231208	160254	57	100.00	KOSPI	화학	N	N	N	N		N	4300	45	2	1.06	1171090220	273999	43.06	4250	4305	4240	5530	2980	4255	4273.99	2.37	0	5375	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1499	7.50	0.75	12	0.79	573.00	5739.00	5870	20231030	-26.75	3405	20230103	26.28	5870	-26.75	20231030	3405	26.28	20230103	5870	-26.75	20231030	3405	26.28	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
115	20231208	150256	57	100.00	KOSPI	화학	N	N	N	N		N	4290	35	2	0.82	1034345450	242169	38.06	4250	4305	4240	5530	2980	4255	4271.17	2.37	0	9978	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1496	7.49	0.75	12	0.69	573.00	5739.00	5870	20231030	-26.92	3405	20230103	25.99	5870	-26.92	20231030	3405	25.99	20230103	5870	-26.92	20231030	3405	25.99	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
116	20231208	140254	57	100.00	KOSPI	화학	N	N	N	N		N	4280	25	2	0.59	933709785	218666	34.37	4250	4305	4240	5530	2980	4255	4270.03	2.37	0	11058	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1492	7.47	0.75	12	0.63	573.00	5739.00	5870	20231030	-27.09	3405	20230103	25.70	5870	-27.09	20231030	3405	25.70	20230103	5870	-27.09	20231030	3405	25.70	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
117	20231208	130253	57	100.00	KOSPI	화학	N	N	N	N		N	4270	15	2	0.35	844500145	197790	31.09	4250	4305	4240	5530	2980	4255	4269.68	2.37	0	11694	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1489	7.45	0.74	12	0.57	573.00	5739.00	5870	20231030	-27.26	3405	20230103	25.40	5870	-27.26	20231030	3405	25.40	20230103	5870	-27.26	20231030	3405	25.40	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
118	20231208	120253	57	100.00	KOSPI	화학	N	N	N	N		N	4285	30	2	0.71	772898500	181038	28.45	4250	4305	4240	5530	2980	4255	4269.26	2.37	0	16844	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1494	7.48	0.75	12	0.52	573.00	5739.00	5870	20231030	-27.00	3405	20230103	25.84	5870	-27.00	20231030	3405	25.84	20230103	5870	-27.00	20231030	3405	25.84	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
119	20231208	110250	57	100.00	KOSPI	화학	N	N	N	N		N	4280	25	2	0.59	695179800	162857	25.60	4250	4305	4240	5530	2980	4255	4268.65	2.37	0	17547	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1492	7.47	0.75	12	0.47	573.00	5739.00	5870	20231030	-27.09	3405	20230103	25.70	5870	-27.09	20231030	3405	25.70	20230103	5870	-27.09	20231030	3405	25.70	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
120	20231208	100255	57	100.00	KOSPI	화학	N	N	N	N		N	4255	0	3	0.00	434786085	101784	16.00	4250	4305	4240	5530	2980	4255	4271.65	2.37	0	6600	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1484	7.43	0.74	12	0.29	573.00	5739.00	5870	20231030	-27.51	3405	20230103	24.96	5870	-27.51	20231030	3405	24.96	20230103	5870	-27.51	20231030	3405	24.96	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
121	20231208	090253	57	100.00	KOSPI	화학	N	N	N	N		N	4250	-5	5	-0.12	48319470	11348	1.78	4250	4275	4250	5530	2980	4255	4257.97	2.37	0	8102	4441	4347	4291	4197	4141	4320	4170	174	1275	500	3060	5	1	34869420	1482	7.42	0.74	12	0.03	573.00	5739.00	5870	20231030	-27.60	3405	20230103	24.82	5870	-27.60	20231030	3405	24.82	20230103	5870	-27.60	20231030	3405	24.82	20230103	6.64	N	014530	500	174 억	825182	N	N	5	N	N
122	20231207	160252	57	100.00	KOSPI	화학	N	N	N	N		N	4255	-155	5	-3.51	2704188045	631156	149.03	4380	4385	4235	5730	3090	4410	4284.38	2.36	0	6959	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1484	7.43	0.74	12	1.81	573.00	5739.00	5870	20231030	-27.51	3405	20230103	24.96	5870	-27.51	20231030	3405	24.96	20230103	5870	-27.51	20231030	3405	24.96	20230103	6.83	N	014530	500	174 억	821292	N	N	5	N	N
123	20231207	150253	57	100.00	KOSPI	화학	N	N	N	N		N	4255	-155	5	-3.51	2532172455	590700	139.48	4380	4385	4235	5730	3090	4410	4286.53	2.36	0	1938	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1484	7.43	0.74	12	1.69	573.00	5739.00	5870	20231030	-27.51	3405	20230103	24.96	5870	-27.51	20231030	3405	24.96	20230103	5870	-27.51	20231030	3405	24.96	20230103	6.83	N	014530	500	174 억	821292	N	N	22	N	N
124	20231207	140253	57	100.00	KOSPI	화학	N	N	N	N		N	4240	-170	5	-3.85	2321090465	541048	127.76	4380	4385	4235	5730	3090	4410	4289.77	2.36	0	2546	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1478	7.40	0.74	12	1.55	573.00	5739.00	5870	20231030	-27.77	3405	20230103	24.52	5870	-27.77	20231030	3405	24.52	20230103	5870	-27.77	20231030	3405	24.52	20230103	6.83	N	014530	500	174 억	821292	N	N	22	N	N
125	20231207	130252	57	100.00	KOSPI	화학	N	N	N	N		N	4270	-140	5	-3.17	1927036480	448388	105.88	4380	4385	4255	5730	3090	4410	4297.45	2.36	0	-2767	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1489	7.45	0.74	12	1.29	573.00	5739.00	5870	20231030	-27.26	3405	20230103	25.40	5870	-27.26	20231030	3405	25.40	20230103	5870	-27.26	20231030	3405	25.40	20230103	6.83	N	014530	500	174 억	821292	N	N	22	N	N
126	20231207	120253	57	100.00	KOSPI	화학	N	N	N	N		N	4275	-135	5	-3.06	1555407605	361349	85.32	4380	4385	4260	5730	3090	4410	4304.16	2.36	0	-12245	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1491	7.46	0.74	12	1.04	573.00	5739.00	5870	20231030	-27.17	3405	20230103	25.55	5870	-27.17	20231030	3405	25.55	20230103	5870	-27.17	20231030	3405	25.55	20230103	6.83	N	014530	500	174 억	821292	N	N	22	N	N
127	20231207	110250	57	100.00	KOSPI	화학	N	N	N	N		N	4265	-145	5	-3.29	1261244980	292544	69.08	4380	4385	4260	5730	3090	4410	4310.97	2.36	0	-17525	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1487	7.44	0.74	12	0.84	573.00	5739.00	5870	20231030	-27.34	3405	20230103	25.26	5870	-27.34	20231030	3405	25.26	20230103	5870	-27.34	20231030	3405	25.26	20230103	6.83	N	014530	500	174 억	821292	N	N	22	N	N
128	20231207	100251	57	100.00	KOSPI	화학	N	N	N	N		N	4325	-85	5	-1.93	709453915	163764	38.67	4380	4385	4310	5730	3090	4410	4331.71	2.36	0	-17590	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1508	7.55	0.75	12	0.47	573.00	5739.00	5870	20231030	-26.32	3405	20230103	27.02	5870	-26.32	20231030	3405	27.02	20230103	5870	-26.32	20231030	3405	27.02	20230103	6.83	N	014530	500	174 억	821292	N	N	22	N	N
129	20231207	090253	57	100.00	KOSPI	화학	N	N	N	N		N	4340	-70	5	-1.59	107172255	24516	5.79	4380	4385	4335	5730	3090	4410	4369.93	2.36	0	-6331	4526	4467	4391	4332	4256	4497	4362	174	1320	500	3170	5	1	34869420	1513	7.57	0.76	12	0.07	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	5870	-26.06	20231030	3405	27.46	20230103	5870	-26.06	20231030	3405	27.46	20230103	6.83	N	014530	500	174 억	821292	N	N	22	N	N
130	20231206	160247	57	100.00	KOSPI	화학	N	N	N	N		N	4410	60	2	1.38	1829401145	417940	66.78	4315	4450	4315	5650	3045	4350	4377.20	1.71	0	-5271	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1538	7.70	0.77	12	1.20	573.00	5739.00	5870	20231030	-24.87	3405	20230103	29.52	5870	-24.87	20231030	3405	29.52	20230103	5870	-24.87	20231030	3405	29.52	20230103	6.88	N	014530	500	174 억	596575	N	N	22	N	N
131	20231206	150254	57	100.00	KOSPI	화학	N	N	N	N		N	4395	45	2	1.03	1673069500	382424	61.10	4315	4450	4315	5650	3045	4350	4374.93	1.71	0	814	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1533	7.67	0.77	12	1.10	573.00	5739.00	5870	20231030	-25.13	3405	20230103	29.07	5870	-25.13	20231030	3405	29.07	20230103	5870	-25.13	20231030	3405	29.07	20230103	6.88	N	014530	500	174 억	596575	N	N	3	N	N
132	20231206	140250	57	100.00	KOSPI	화학	N	N	N	N		N	4415	65	2	1.49	1380712335	315793	50.46	4315	4450	4315	5650	3045	4350	4372.23	1.71	0	-2818	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1539	7.71	0.77	12	0.91	573.00	5739.00	5870	20231030	-24.79	3405	20230103	29.66	5870	-24.79	20231030	3405	29.66	20230103	5870	-24.79	20231030	3405	29.66	20230103	6.88	N	014530	500	174 억	596575	N	N	3	N	N
133	20231206	130251	57	100.00	KOSPI	화학	N	N	N	N		N	4430	80	2	1.84	1232328340	282205	45.09	4315	4450	4315	5650	3045	4350	4366.80	1.71	0	-2548	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1545	7.73	0.77	12	0.81	573.00	5739.00	5870	20231030	-24.53	3405	20230103	30.10	5870	-24.53	20231030	3405	30.10	20230103	5870	-24.53	20231030	3405	30.10	20230103	6.88	N	014530	500	174 억	596575	N	N	3	N	N
134	20231206	120248	57	100.00	KOSPI	화학	N	N	N	N		N	4395	45	2	1.03	958842710	220352	35.21	4315	4395	4315	5650	3045	4350	4351.42	1.71	0	631	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1533	7.67	0.77	12	0.63	573.00	5739.00	5870	20231030	-25.13	3405	20230103	29.07	5870	-25.13	20231030	3405	29.07	20230103	5870	-25.13	20231030	3405	29.07	20230103	6.88	N	014530	500	174 억	596575	N	N	3	N	N
135	20231206	110253	57	100.00	KOSPI	화학	N	N	N	N		N	4390	40	2	0.92	771988515	177680	28.39	4315	4395	4315	5650	3045	4350	4344.82	1.71	0	4484	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1531	7.66	0.76	12	0.51	573.00	5739.00	5870	20231030	-25.21	3405	20230103	28.93	5870	-25.21	20231030	3405	28.93	20230103	5870	-25.21	20231030	3405	28.93	20230103	6.88	N	014530	500	174 억	596575	N	N	3	N	N
136	20231206	100251	57	100.00	KOSPI	화학	N	N	N	N		N	4325	-25	5	-0.57	526953140	121478	19.41	4315	4370	4315	5650	3045	4350	4337.82	1.71	0	-74	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1508	7.55	0.75	12	0.35	573.00	5739.00	5870	20231030	-26.32	3405	20230103	27.02	5870	-26.32	20231030	3405	27.02	20230103	5870	-26.32	20231030	3405	27.02	20230103	6.88	N	014530	500	174 억	596575	N	N	3	N	N
137	20231206	090251	57	100.00	KOSPI	화학	N	N	N	N		N	4355	5	2	0.11	74108475	17084	2.73	4315	4360	4315	5650	3045	4350	4337.67	1.71	0	10342	4566	4457	4391	4282	4216	4425	4250	174	1300	500	3130	5	1	34869420	1519	7.60	0.76	12	0.05	573.00	5739.00	5870	20231030	-25.81	3405	20230103	27.90	5870	-25.81	20231030	3405	27.90	20230103	5870	-25.81	20231030	3405	27.90	20230103	6.88	N	014530	500	174 억	596575	N	N	3	N	N
138	20231205	160252	57	100.00	KOSPI	화학	N	N	N	N		N	4350	-175	5	-3.87	2717694065	619818	96.81	4495	4500	4325	5880	3170	4525	4384.66	1.86	0	-43835	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1517	7.59	0.76	12	1.78	573.00	5739.00	5870	20231030	-25.89	3405	20230103	27.75	5870	-25.89	20231030	3405	27.75	20230103	5870	-25.89	20231030	3405	27.75	20230103	6.97	N	014530	500	174 억	646852	N	N	3	N	N
139	20231205	150251	57	100.00	KOSPI	화학	N	N	N	N		N	4330	-195	5	-4.31	2591921085	590852	92.28	4495	4500	4325	5880	3170	4525	4386.71	1.86	0	-56928	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1510	7.56	0.75	12	1.69	573.00	5739.00	5870	20231030	-26.24	3405	20230103	27.17	5870	-26.24	20231030	3405	27.17	20230103	5870	-26.24	20231030	3405	27.17	20230103	6.97	N	014530	500	174 억	646852	N	N	4	N	N
140	20231205	140252	57	100.00	KOSPI	화학	N	N	N	N		N	4380	-145	5	-3.20	1997990300	454325	70.96	4495	4500	4365	5880	3170	4525	4397.66	1.86	0	-39074	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1527	7.64	0.76	12	1.30	573.00	5739.00	5870	20231030	-25.38	3405	20230103	28.63	5870	-25.38	20231030	3405	28.63	20230103	5870	-25.38	20231030	3405	28.63	20230103	6.97	N	014530	500	174 억	646852	N	N	4	N	N
141	20231205	130252	57	100.00	KOSPI	화학	N	N	N	N		N	4385	-140	5	-3.09	1713823535	389523	60.84	4495	4500	4365	5880	3170	4525	4399.74	1.86	0	-35516	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1529	7.65	0.76	12	1.12	573.00	5739.00	5870	20231030	-25.30	3405	20230103	28.78	5870	-25.30	20231030	3405	28.78	20230103	5870	-25.30	20231030	3405	28.78	20230103	6.97	N	014530	500	174 억	646852	N	N	4	N	N
142	20231205	120250	57	100.00	KOSPI	화학	N	N	N	N		N	4380	-145	5	-3.20	1580205805	359041	56.08	4495	4500	4365	5880	3170	4525	4401.12	1.86	0	-34541	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1527	7.64	0.76	12	1.03	573.00	5739.00	5870	20231030	-25.38	3405	20230103	28.63	5870	-25.38	20231030	3405	28.63	20230103	5870	-25.38	20231030	3405	28.63	20230103	6.97	N	014530	500	174 억	646852	N	N	4	N	N
143	20231205	110249	57	100.00	KOSPI	화학	N	N	N	N		N	4395	-130	5	-2.87	1291091710	293069	45.77	4495	4500	4365	5880	3170	4525	4405.34	1.86	0	-20266	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1533	7.67	0.77	12	0.84	573.00	5739.00	5870	20231030	-25.13	3405	20230103	29.07	5870	-25.13	20231030	3405	29.07	20230103	5870	-25.13	20231030	3405	29.07	20230103	6.97	N	014530	500	174 억	646852	N	N	4	N	N
144	20231205	100250	57	100.00	KOSPI	화학	N	N	N	N		N	4375	-150	5	-3.31	1060233315	240406	37.55	4495	4500	4365	5880	3170	4525	4410.08	1.86	0	-18195	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1526	7.64	0.76	12	0.69	573.00	5739.00	5870	20231030	-25.47	3405	20230103	28.49	5870	-25.47	20231030	3405	28.49	20230103	5870	-25.47	20231030	3405	28.49	20230103	6.97	N	014530	500	174 억	646852	N	N	4	N	N
145	20231205	090248	57	100.00	KOSPI	화학	N	N	N	N		N	4435	-90	5	-1.99	140609295	31461	4.91	4495	4500	4435	5880	3170	4525	4468.96	1.86	0	-5368	4721	4622	4551	4452	4381	4587	4417	174	1355	500	3250	5	1	34869420	1546	7.74	0.77	12	0.09	573.00	5739.00	5870	20231030	-24.45	3405	20230103	30.25	5870	-24.45	20231030	3405	30.25	20230103	5870	-24.45	20231030	3405	30.25	20230103	6.97	N	014530	500	174 억	646852	N	N	4	N	N
146	20231204	160250	57	100.00	KOSPI	화학	N	N	N	N		N	4525	-55	5	-1.20	2854331930	623257	104.09	4605	4650	4480	5950	3210	4580	4580.20	1.77	0	26407	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1578	7.90	0.79	12	1.79	573.00	5739.00	5870	20231030	-22.91	3405	20230103	32.89	5870	-22.91	20231030	3405	32.89	20230103	5870	-22.91	20231030	3405	32.89	20230103	6.88	N	014530	500	174 억	617637	N	N	4	N	N
147	20231204	150252	57	100.00	KOSPI	화학	N	N	N	N		N	4510	-70	5	-1.53	2561643895	558521	93.28	4605	4650	4480	5950	3210	4580	4586.48	1.77	0	7820	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1573	7.87	0.79	12	1.60	573.00	5739.00	5870	20231030	-23.17	3405	20230103	32.45	5870	-23.17	20231030	3405	32.45	20230103	5870	-23.17	20231030	3405	32.45	20230103	6.88	N	014530	500	174 억	617637	N	N	0	N	N
148	20231204	140249	57	100.00	KOSPI	화학	N	N	N	N		N	4560	-20	5	-0.44	2089392690	454011	75.83	4605	4650	4550	5950	3210	4580	4602.08	1.77	0	6167	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1590	7.96	0.79	12	1.30	573.00	5739.00	5870	20231030	-22.32	3405	20230103	33.92	5870	-22.32	20231030	3405	33.92	20230103	5870	-22.32	20231030	3405	33.92	20230103	6.88	N	014530	500	174 억	617637	N	N	0	N	N
149	20231204	130248	57	100.00	KOSPI	화학	N	N	N	N		N	4580	0	3	0.00	1823313815	395767	66.10	4605	4650	4555	5950	3210	4580	4607.04	1.77	0	21621	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1597	7.99	0.80	12	1.13	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	6.88	N	014530	500	174 억	617637	N	N	0	N	N
150	20231204	120249	57	100.00	KOSPI	화학	N	N	N	N		N	4590	10	2	0.22	1585182485	343814	57.42	4605	4650	4555	5950	3210	4580	4610.58	1.77	0	32033	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1601	8.01	0.80	12	0.99	573.00	5739.00	5870	20231030	-21.81	3405	20230103	34.80	5870	-21.81	20231030	3405	34.80	20230103	5870	-21.81	20231030	3405	34.80	20230103	6.88	N	014530	500	174 억	617637	N	N	0	N	N
151	20231204	110249	57	100.00	KOSPI	화학	N	N	N	N		N	4615	35	2	0.76	1358124075	294273	49.15	4605	4650	4555	5950	3210	4580	4615.18	1.77	0	55820	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1609	8.05	0.80	12	0.84	573.00	5739.00	5870	20231030	-21.38	3405	20230103	35.54	5870	-21.38	20231030	3405	35.54	20230103	5870	-21.38	20231030	3405	35.54	20230103	6.88	N	014530	500	174 억	617637	N	N	0	N	N
152	20231204	100249	57	100.00	KOSPI	화학	N	N	N	N		N	4610	30	2	0.66	960689590	208226	34.78	4605	4650	4555	5950	3210	4580	4613.69	1.77	0	58541	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1607	8.05	0.80	12	0.60	573.00	5739.00	5870	20231030	-21.47	3405	20230103	35.39	5870	-21.47	20231030	3405	35.39	20230103	5870	-21.47	20231030	3405	35.39	20230103	6.88	N	014530	500	174 억	617637	N	N	0	N	N
153	20231204	090248	57	100.00	KOSPI	화학	N	N	N	N		N	4580	0	3	0.00	173144655	37671	6.29	4605	4620	4580	5950	3210	4580	4596.23	1.77	0	2875	4780	4680	4630	4530	4480	4655	4505	174	1370	500	3290	5	1	34869420	1597	7.99	0.80	12	0.11	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	6.88	N	014530	500	174 억	617637	N	N	0	N	N
154	20231201	160249	57	100.00	KOSPI	화학	N	N	N	N		N	4580	-85	5	-1.82	2747638160	591038	75.50	4655	4730	4580	6060	3270	4665	4648.87	1.75	0	6612	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1597	7.99	0.80	12	1.70	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N
155	20231201	150249	57	100.00	KOSPI	화학	N	N	N	N		N	4615	-50	5	-1.07	2419540640	519582	66.37	4655	4730	4590	6060	3270	4665	4656.70	1.75	0	-9540	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1609	8.05	0.80	12	1.49	573.00	5739.00	5870	20231030	-21.38	3405	20230103	35.54	5870	-21.38	20231030	3405	35.54	20230103	5870	-21.38	20231030	3405	35.54	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N
156	20231201	140249	57	100.00	KOSPI	화학	N	N	N	N		N	4640	-25	5	-0.54	1901220505	407192	52.02	4655	4730	4590	6060	3270	4665	4669.11	1.75	0	-15147	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1618	8.10	0.81	12	1.17	573.00	5739.00	5870	20231030	-20.95	3405	20230103	36.27	5870	-20.95	20231030	3405	36.27	20230103	5870	-20.95	20231030	3405	36.27	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N
157	20231201	130248	57	100.00	KOSPI	화학	N	N	N	N		N	4670	5	2	0.11	1656573595	354554	45.29	4655	4730	4590	6060	3270	4665	4672.29	1.75	0	-13270	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1628	8.15	0.81	12	1.02	573.00	5739.00	5870	20231030	-20.44	3405	20230103	37.15	5870	-20.44	20231030	3405	37.15	20230103	5870	-20.44	20231030	3405	37.15	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N
158	20231201	120249	57	100.00	KOSPI	화학	N	N	N	N		N	4700	35	2	0.75	1485770855	317953	40.62	4655	4730	4590	6060	3270	4665	4672.94	1.75	0	-13418	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1639	8.20	0.82	12	0.91	573.00	5739.00	5870	20231030	-19.93	3405	20230103	38.03	5870	-19.93	20231030	3405	38.03	20230103	5870	-19.93	20231030	3405	38.03	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N
159	20231201	110249	57	100.00	KOSPI	화학	N	N	N	N		N	4705	40	2	0.86	1269860945	271963	34.74	4655	4730	4590	6060	3270	4665	4669.25	1.75	0	-10860	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1641	8.21	0.82	12	0.78	573.00	5739.00	5870	20231030	-19.85	3405	20230103	38.18	5870	-19.85	20231030	3405	38.18	20230103	5870	-19.85	20231030	3405	38.18	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N
160	20231201	100249	57	100.00	KOSPI	화학	N	N	N	N		N	4640	-25	5	-0.54	973274025	208740	26.66	4655	4710	4590	6060	3270	4665	4662.61	1.75	0	-18791	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1618	8.10	0.81	12	0.60	573.00	5739.00	5870	20231030	-20.95	3405	20230103	36.27	5870	-20.95	20231030	3405	36.27	20230103	5870	-20.95	20231030	3405	36.27	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N
161	20231201	090246	57	100.00	KOSPI	화학	N	N	N	N		N	4600	-65	5	-1.39	192895925	41648	5.32	4655	4665	4590	6060	3270	4665	4631.10	1.75	0	-18709	4855	4760	4645	4550	4435	4807	4597	174	1395	500	3350	5	1	34869420	1604	8.03	0.80	12	0.12	573.00	5739.00	5870	20231030	-21.64	3405	20230103	35.10	5870	-21.64	20231030	3405	35.10	20230103	5870	-21.64	20231030	3405	35.10	20230103	6.86	N	014530	500	174 억	611814	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History