KissMeData/081000/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

71 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	160727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
3	20231229	150722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
4	20231229	140723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
5	20231229	130722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
6	20231229	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
7	20231229	110653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
8	20231229	100659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
9	20231229	090659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	447718570	30540	102.51	14700	14770	14550	18920	10200	14560	14660.52	1.64	15594	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.22	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	233267	N	N	10	N	N
10	20231228	160652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	70	2	0.48	441793420	30135	101.15	14700	14770	14550	18920	10200	14560	14660.52	1.53	0	428	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2078	-31.00	0.52	12	0.21	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	22300	-34.39	20230314	11910	22.84	20231027	22300	-34.39	20230314	11910	22.84	20231027	1.22	N	081000	1000	142 억	217673	N	N	10	N	N
11	20231228	150658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14710	150	2	1.03	433504250	29569	99.25	14700	14770	14550	18920	10200	14560	14660.77	1.53	0	391	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2089	-31.17	0.52	12	0.21	-472.00	28209.00	22300	20230314	-34.04	11910	20231027	23.51	22300	-34.04	20230314	11910	23.51	20231027	22300	-34.04	20230314	11910	23.51	20231027	1.22	N	081000	1000	142 억	217673	N	N	82	N	N
12	20231228	140651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14650	90	2	0.62	386080240	26337	88.40	14700	14770	14550	18920	10200	14560	14659.23	1.53	0	449	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2081	-31.04	0.52	12	0.19	-472.00	28209.00	22300	20230314	-34.30	11910	20231027	23.01	22300	-34.30	20230314	11910	23.01	20231027	22300	-34.30	20230314	11910	23.01	20231027	1.22	N	081000	1000	142 억	217673	N	N	82	N	N
13	20231228	130651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14640	80	2	0.55	326477710	22253	74.69	14700	14770	14550	18920	10200	14560	14671.18	1.53	0	208	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2079	-31.02	0.52	12	0.16	-472.00	28209.00	22300	20230314	-34.35	11910	20231027	22.92	22300	-34.35	20230314	11910	22.92	20231027	22300	-34.35	20230314	11910	22.92	20231027	1.22	N	081000	1000	142 억	217673	N	N	82	N	N
14	20231228	120654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14610	50	2	0.34	246318570	16751	56.22	14700	14770	14560	18920	10200	14560	14704.71	1.53	0	283	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2075	-30.95	0.52	12	0.12	-472.00	28209.00	22300	20230314	-34.48	11910	20231027	22.67	22300	-34.48	20230314	11910	22.67	20231027	22300	-34.48	20230314	11910	22.67	20231027	1.22	N	081000	1000	142 억	217673	N	N	82	N	N
15	20231228	110655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	140	2	0.96	217716510	14797	49.67	14700	14770	14560	18920	10200	14560	14713.56	1.53	0	252	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2088	-31.14	0.52	12	0.10	-472.00	28209.00	22300	20230314	-34.08	11910	20231027	23.43	22300	-34.08	20230314	11910	23.43	20231027	22300	-34.08	20230314	11910	23.43	20231027	1.22	N	081000	1000	142 억	217673	N	N	82	N	N
16	20231228	100651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14740	180	2	1.24	171348940	11650	39.10	14700	14760	14560	18920	10200	14560	14708.06	1.53	0	259	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2094	-31.23	0.52	12	0.08	-472.00	28209.00	22300	20230314	-33.90	11910	20231027	23.76	22300	-33.90	20230314	11910	23.76	20231027	22300	-33.90	20230314	11910	23.76	20231027	1.22	N	081000	1000	142 억	217673	N	N	82	N	N
17	20231228	090652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	10	2	0.07	16864150	1153	3.87	14700	14700	14570	18920	10200	14560	14626.32	1.53	0	-283	14793	14676	14493	14376	14193	14735	14435	142	4360	1000	10480	10	1	14202975	2069	-30.87	0.52	12	0.01	-472.00	28209.00	22300	20230314	-34.66	11910	20231027	22.33	22300	-34.66	20230314	11910	22.33	20231027	22300	-34.66	20230314	11910	22.33	20231027	1.22	N	081000	1000	142 억	217673	N	N	82	N	N
18	20231227	160647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	230	2	1.61	428926220	29538	129.34	14530	14610	14310	18620	10040	14330	14520.93	1.29	0	219	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2068	-30.85	0.52	12	0.21	-472.00	28209.00	22300	20230314	-34.71	11910	20231027	22.25	22300	-34.71	20230314	11910	22.25	20231027	22300	-34.71	20230314	11910	22.25	20231027	1.22	N	081000	1000	142 억	183078	N	N	82	N	N
19	20231227	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14550	220	2	1.54	406110210	27970	122.47	14530	14610	14310	18620	10040	14330	14519.49	1.29	0	305	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2067	-30.83	0.52	12	0.20	-472.00	28209.00	22300	20230314	-34.75	11910	20231027	22.17	22300	-34.75	20230314	11910	22.17	20231027	22300	-34.75	20230314	11910	22.17	20231027	1.22	N	081000	1000	142 억	183078	N	N	0	N	N
20	20231227	140654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	190	2	1.33	358451210	24690	108.11	14530	14610	14310	18620	10040	14330	14518.07	1.29	0	332	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2062	-30.76	0.51	12	0.17	-472.00	28209.00	22300	20230314	-34.89	11910	20231027	21.91	22300	-34.89	20230314	11910	21.91	20231027	22300	-34.89	20230314	11910	21.91	20231027	1.22	N	081000	1000	142 억	183078	N	N	0	N	N
21	20231227	130648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	210	2	1.47	334288570	23024	100.81	14530	14610	14310	18620	10040	14330	14519.14	1.29	0	527	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2065	-30.81	0.52	12	0.16	-472.00	28209.00	22300	20230314	-34.80	11910	20231027	22.08	22300	-34.80	20230314	11910	22.08	20231027	22300	-34.80	20230314	11910	22.08	20231027	1.22	N	081000	1000	142 억	183078	N	N	0	N	N
22	20231227	120649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	160	2	1.12	298646980	20569	90.06	14530	14610	14310	18620	10040	14330	14519.28	1.29	0	844	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2058	-30.70	0.51	12	0.14	-472.00	28209.00	22300	20230314	-35.02	11910	20231027	21.66	22300	-35.02	20230314	11910	21.66	20231027	22300	-35.02	20230314	11910	21.66	20231027	1.22	N	081000	1000	142 억	183078	N	N	0	N	N
23	20231227	110653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	190	2	1.33	278871490	19205	84.09	14530	14610	14310	18620	10040	14330	14520.78	1.29	0	1527	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2062	-30.76	0.51	12	0.14	-472.00	28209.00	22300	20230314	-34.89	11910	20231027	21.91	22300	-34.89	20230314	11910	21.91	20231027	22300	-34.89	20230314	11910	21.91	20231027	1.22	N	081000	1000	142 억	183078	N	N	0	N	N
24	20231227	100653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	230	2	1.61	194714350	13419	58.76	14530	14590	14310	18620	10040	14330	14510.35	1.29	0	2054	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2068	-30.85	0.52	12	0.09	-472.00	28209.00	22300	20230314	-34.71	11910	20231027	22.25	22300	-34.71	20230314	11910	22.25	20231027	22300	-34.71	20230314	11910	22.25	20231027	1.22	N	081000	1000	142 억	183078	N	N	0	N	N
25	20231227	090655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	20	2	0.14	13681740	942	4.12	14530	14570	14310	18620	10040	14330	14524.14	1.29	0	-68	14650	14490	14340	14180	14030	14570	14260	142	4290	1000	10310	10	1	14202975	2038	-30.40	0.51	12	0.01	-472.00	28209.00	22300	20230314	-35.65	11910	20231027	20.49	22300	-35.65	20230314	11910	20.49	20231027	22300	-35.65	20230314	11910	20.49	20231027	1.22	N	081000	1000	142 억	183078	N	N	0	N	N
26	20231226	160655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14330	90	2	0.63	327652880	22800	145.77	14260	14500	14190	18510	9970	14240	14370.90	1.28	0	194	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2035	-30.36	0.51	12	0.16	-472.00	28209.00	22300	20230314	-35.74	11910	20231027	20.32	22300	-35.74	20230314	11910	20.32	20231027	22300	-35.74	20230314	11910	20.32	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
27	20231226	150651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	110	2	0.77	318807190	22183	141.83	14260	14500	14190	18510	9970	14240	14371.69	1.28	0	195	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2038	-30.40	0.51	12	0.16	-472.00	28209.00	22300	20230314	-35.65	11910	20231027	20.49	22300	-35.65	20230314	11910	20.49	20231027	22300	-35.65	20230314	11910	20.49	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
28	20231226	140654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	120	2	0.84	264949190	18431	117.84	14260	14500	14190	18510	9970	14240	14375.19	1.28	0	221	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2040	-30.42	0.51	12	0.13	-472.00	28209.00	22300	20230314	-35.61	11910	20231027	20.57	22300	-35.61	20230314	11910	20.57	20231027	22300	-35.61	20230314	11910	20.57	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
29	20231226	130653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14410	170	2	1.19	258461160	17980	114.95	14260	14500	14190	18510	9970	14240	14374.93	1.28	0	440	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2047	-30.53	0.51	12	0.13	-472.00	28209.00	22300	20230314	-35.38	11910	20231027	20.99	22300	-35.38	20230314	11910	20.99	20231027	22300	-35.38	20230314	11910	20.99	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
30	20231226	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	150	2	1.05	231267300	16092	102.88	14260	14500	14190	18510	9970	14240	14371.57	1.28	0	453	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2044	-30.49	0.51	12	0.11	-472.00	28209.00	22300	20230314	-35.47	11910	20231027	20.82	22300	-35.47	20230314	11910	20.82	20231027	22300	-35.47	20230314	11910	20.82	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
31	20231226	110656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	100	2	0.70	99734280	6976	44.60	14260	14380	14190	18510	9970	14240	14296.77	1.28	0	-2297	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2037	-30.38	0.51	12	0.05	-472.00	28209.00	22300	20230314	-35.70	11910	20231027	20.40	22300	-35.70	20230314	11910	20.40	20231027	22300	-35.70	20230314	11910	20.40	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
32	20231226	100652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	120	2	0.84	62955120	4413	28.21	14260	14380	14190	18510	9970	14240	14265.83	1.28	0	-2006	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2040	-30.42	0.51	12	0.03	-472.00	28209.00	22300	20230314	-35.61	11910	20231027	20.57	22300	-35.61	20230314	11910	20.57	20231027	22300	-35.61	20230314	11910	20.57	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
33	20231226	090654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14370	130	2	0.91	15310540	1067	6.82	14260	14380	14260	18510	9970	14240	14349.15	1.28	0	-848	14533	14386	14313	14166	14093	14350	14130	142	4270	1000	10250	10	1	14202975	2041	-30.44	0.51	12	0.01	-472.00	28209.00	22300	20230314	-35.56	11910	20231027	20.65	22300	-35.56	20230314	11910	20.65	20231027	22300	-35.56	20230314	11910	20.65	20231027	1.23	N	081000	1000	142 억	181671	N	N	1	N	N
34	20231222	160644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-80	5	-0.56	221900180	15511	111.53	14460	14460	14240	18610	10030	14320	14306.00	1.30	0	-3223	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2023	-30.17	0.50	12	0.11	-472.00	28209.00	22300	20230314	-36.14	11910	20231027	19.56	22300	-36.14	20230314	11910	19.56	20231027	22300	-36.14	20230314	11910	19.56	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
35	20231222	150641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14270	-50	5	-0.35	200819160	14032	100.90	14460	14460	14270	18610	10030	14320	14311.51	1.30	0	-3098	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2027	-30.23	0.51	12	0.10	-472.00	28209.00	22300	20230314	-36.01	11910	20231027	19.82	22300	-36.01	20230314	11910	19.82	20231027	22300	-36.01	20230314	11910	19.82	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
36	20231222	140639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	20	2	0.14	134061560	9360	67.30	14460	14460	14270	18610	10030	14320	14322.82	1.30	0	-3003	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2037	-30.38	0.51	12	0.07	-472.00	28209.00	22300	20230314	-35.70	11910	20231027	20.40	22300	-35.70	20230314	11910	20.40	20231027	22300	-35.70	20230314	11910	20.40	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
37	20231222	130641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14310	-10	5	-0.07	122578050	8558	61.54	14460	14460	14270	18610	10030	14320	14323.21	1.30	0	-2974	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2032	-30.32	0.51	12	0.06	-472.00	28209.00	22300	20230314	-35.83	11910	20231027	20.15	22300	-35.83	20230314	11910	20.15	20231027	22300	-35.83	20230314	11910	20.15	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
38	20231222	120639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	0	3	0.00	100105280	6986	50.23	14460	14460	14270	18610	10030	14320	14329.41	1.30	0	-2788	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2034	-30.34	0.51	12	0.05	-472.00	28209.00	22300	20230314	-35.78	11910	20231027	20.24	22300	-35.78	20230314	11910	20.24	20231027	22300	-35.78	20230314	11910	20.24	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
39	20231222	110639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	-30	5	-0.21	85142940	5939	42.71	14460	14460	14270	18610	10030	14320	14336.24	1.30	0	-2769	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2030	-30.28	0.51	12	0.04	-472.00	28209.00	22300	20230314	-35.92	11910	20231027	19.98	22300	-35.92	20230314	11910	19.98	20231027	22300	-35.92	20230314	11910	19.98	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
40	20231222	100638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	-40	5	-0.28	63737580	4441	31.93	14460	14460	14270	18610	10030	14320	14352.08	1.30	0	-2679	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2028	-30.25	0.51	12	0.03	-472.00	28209.00	22300	20230314	-35.96	11910	20231027	19.90	22300	-35.96	20230314	11910	19.90	20231027	22300	-35.96	20230314	11910	19.90	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
41	20231222	090639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14440	120	2	0.84	27343630	1897	13.64	14460	14460	14280	18610	10030	14320	14414.14	1.30	0	-1115	14566	14442	14276	14152	13986	14505	14215	142	4290	1000	10310	10	1	14202975	2051	-30.59	0.51	12	0.01	-472.00	28209.00	22300	20230314	-35.25	11910	20231027	21.24	22300	-35.25	20230314	11910	21.24	20231027	22300	-35.25	20230314	11910	21.24	20231027	1.23	N	081000	1000	142 억	184890	N	N	1	N	N
42	20231221	160636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	-10	5	-0.07	194814600	13673	86.65	14300	14400	14110	18620	10040	14330	14248.01	1.33	0	-4002	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2034	-30.34	0.51	12	0.10	-472.00	28209.00	22300	20230314	-35.78	11910	20231027	20.24	22300	-35.78	20230314	11910	20.24	20231027	22300	-35.78	20230314	11910	20.24	20231027	1.23	N	081000	1000	142 억	189120	N	N	1	N	N
43	20231221	150637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14330	0	3	0.00	172490300	12111	76.75	14300	14400	14110	18620	10040	14330	14242.45	1.33	0	-3097	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2035	-30.36	0.51	12	0.09	-472.00	28209.00	22300	20230314	-35.74	11910	20231027	20.32	22300	-35.74	20230314	11910	20.32	20231027	22300	-35.74	20230314	11910	20.32	20231027	1.23	N	081000	1000	142 억	189120	N	N	0	N	N
44	20231221	140636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	-110	5	-0.77	157295360	11048	70.02	14300	14400	14110	18620	10040	14330	14237.45	1.33	0	-2705	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2020	-30.13	0.50	12	0.08	-472.00	28209.00	22300	20230314	-36.23	11910	20231027	19.40	22300	-36.23	20230314	11910	19.40	20231027	22300	-36.23	20230314	11910	19.40	20231027	1.23	N	081000	1000	142 억	189120	N	N	0	N	N
45	20231221	130636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14260	-70	5	-0.49	134361960	9437	59.81	14300	14400	14110	18620	10040	14330	14237.78	1.33	0	-2675	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2025	-30.21	0.51	12	0.07	-472.00	28209.00	22300	20230314	-36.05	11910	20231027	19.73	22300	-36.05	20230314	11910	19.73	20231027	22300	-36.05	20230314	11910	19.73	20231027	1.23	N	081000	1000	142 억	189120	N	N	0	N	N
46	20231221	120639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	-50	5	-0.35	103483370	7286	46.18	14300	14300	14110	18620	10040	14330	14203.04	1.33	0	-1846	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2028	-30.25	0.51	12	0.05	-472.00	28209.00	22300	20230314	-35.96	11910	20231027	19.90	22300	-35.96	20230314	11910	19.90	20231027	22300	-35.96	20230314	11910	19.90	20231027	1.23	N	081000	1000	142 억	189120	N	N	0	N	N
47	20231221	110640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14120	-210	5	-1.47	89988900	6338	40.17	14300	14300	14110	18620	10040	14330	14198.31	1.33	0	-1906	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2005	-29.92	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.68	11910	20231027	18.56	22300	-36.68	20230314	11910	18.56	20231027	22300	-36.68	20230314	11910	18.56	20231027	1.23	N	081000	1000	142 억	189120	N	N	0	N	N
48	20231221	100636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-90	5	-0.63	39645560	2784	17.64	14300	14300	14200	18620	10040	14330	14240.50	1.33	0	-986	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2023	-30.17	0.50	12	0.02	-472.00	28209.00	22300	20230314	-36.14	11910	20231027	19.56	22300	-36.14	20230314	11910	19.56	20231027	22300	-36.14	20230314	11910	19.56	20231027	1.23	N	081000	1000	142 억	189120	N	N	0	N	N
49	20231221	090637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	-100	5	-0.70	3373640	237	1.50	14300	14300	14200	18620	10040	14330	14234.77	1.33	0	-58	14476	14402	14316	14242	14156	14360	14200	142	4290	1000	10310	10	1	14202975	2021	-30.15	0.50	12	0.00	-472.00	28209.00	22300	20230314	-36.19	11910	20231027	19.48	22300	-36.19	20230314	11910	19.48	20231027	22300	-36.19	20230314	11910	19.48	20231027	1.23	N	081000	1000	142 억	189120	N	N	0	N	N
50	20231220	160638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14330	70	2	0.49	224209560	15700	66.67	14390	14390	14230	18530	9990	14260	14280.86	1.34	-975	-196	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2035	-30.36	0.51	12	0.11	-472.00	28209.00	22300	20230314	-35.74	11910	20231027	20.32	22300	-35.74	20230314	11910	20.32	20231027	22300	-35.74	20230314	11910	20.32	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
51	20231220	150712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14270	10	2	0.07	209593640	14679	62.33	14390	14390	14230	18530	9990	14260	14278.47	1.34	-975	-234	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2027	-30.23	0.51	12	0.10	-472.00	28209.00	22300	20230314	-36.01	11910	20231027	19.82	22300	-36.01	20230314	11910	19.82	20231027	22300	-36.01	20230314	11910	19.82	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
52	20231220	140719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	40	2	0.28	161331760	11297	47.97	14390	14390	14230	18530	9990	14260	14280.94	1.34	-975	566	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2031	-30.30	0.51	12	0.08	-472.00	28209.00	22300	20230314	-35.87	11910	20231027	20.07	22300	-35.87	20230314	11910	20.07	20231027	22300	-35.87	20230314	11910	20.07	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
53	20231220	130716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	30	2	0.21	135611850	9497	40.33	14390	14390	14230	18530	9990	14260	14279.44	1.34	-975	530	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2030	-30.28	0.51	12	0.07	-472.00	28209.00	22300	20230314	-35.92	11910	20231027	19.98	22300	-35.92	20230314	11910	19.98	20231027	22300	-35.92	20230314	11910	19.98	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
54	20231220	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14270	10	2	0.07	112224720	7858	33.37	14390	14390	14230	18530	9990	14260	14281.59	1.34	-975	520	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2027	-30.23	0.51	12	0.06	-472.00	28209.00	22300	20230314	-36.01	11910	20231027	19.82	22300	-36.01	20230314	11910	19.82	20231027	22300	-36.01	20230314	11910	19.82	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
55	20231220	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	20	2	0.14	87944390	6157	26.15	14390	14390	14230	18530	9990	14260	14283.64	1.34	-975	504	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2028	-30.25	0.51	12	0.04	-472.00	28209.00	22300	20230314	-35.96	11910	20231027	19.90	22300	-35.96	20230314	11910	19.90	20231027	22300	-35.96	20230314	11910	19.90	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
56	20231220	100637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14260	0	3	0.00	29094710	2036	8.65	14390	14390	14230	18530	9990	14260	14290.13	1.34	-975	-176	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2025	-30.21	0.51	12	0.01	-472.00	28209.00	22300	20230314	-36.05	11910	20231027	19.73	22300	-36.05	20230314	11910	19.73	20231027	22300	-36.05	20230314	11910	19.73	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
57	20231220	090636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14270	10	2	0.07	9559260	666	2.83	14390	14390	14270	18530	9990	14260	14353.24	1.34	-975	-36	14473	14366	14173	14066	13873	14420	14120	142	4270	1000	10260	10	1	14202975	2027	-30.23	0.51	12	0.00	-472.00	28209.00	22300	20230314	-36.01	11910	20231027	19.82	22300	-36.01	20230314	11910	19.82	20231027	22300	-36.01	20230314	11910	19.82	20231027	1.24	N	081000	1000	142 억	189657	N	N	0	N	N
58	20231219	160636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14260	270	2	1.93	331717250	23475	139.38	14140	14280	13980	18180	9800	13990	14129.87	1.31	0	3638	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	2025	-30.21	0.51	12	0.17	-472.00	28209.00	22300	20230314	-36.05	11910	20231027	19.73	22300	-36.05	20230314	11910	19.73	20231027	22300	-36.05	20230314	11910	19.73	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
59	20231219	150639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	260	2	1.86	306212550	21687	128.76	14140	14270	13980	18180	9800	13990	14119.64	1.31	0	3879	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	2024	-30.19	0.51	12	0.15	-472.00	28209.00	22300	20230314	-36.10	11910	20231027	19.65	22300	-36.10	20230314	11910	19.65	20231027	22300	-36.10	20230314	11910	19.65	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
60	20231219	140635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	220	2	1.57	241883470	17170	101.94	14140	14210	13980	18180	9800	13990	14087.56	1.31	0	3407	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	2018	-30.11	0.50	12	0.12	-472.00	28209.00	22300	20230314	-36.28	11910	20231027	19.31	22300	-36.28	20230314	11910	19.31	20231027	22300	-36.28	20230314	11910	19.31	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
61	20231219	130639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14060	70	2	0.50	113542310	8089	48.03	14140	14140	13980	18180	9800	13990	14036.63	1.31	0	1824	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	1997	-29.79	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.95	11910	20231027	18.05	22300	-36.95	20230314	11910	18.05	20231027	22300	-36.95	20230314	11910	18.05	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
62	20231219	120639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14060	70	2	0.50	97490670	6947	41.25	14140	14140	13980	18180	9800	13990	14033.49	1.31	0	1646	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	1997	-29.79	0.50	12	0.05	-472.00	28209.00	22300	20230314	-36.95	11910	20231027	18.05	22300	-36.95	20230314	11910	18.05	20231027	22300	-36.95	20230314	11910	18.05	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
63	20231219	110637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14060	70	2	0.50	84404820	6016	35.72	14140	14140	13980	18180	9800	13990	14030.06	1.31	0	1414	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	1997	-29.79	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.95	11910	20231027	18.05	22300	-36.95	20230314	11910	18.05	20231027	22300	-36.95	20230314	11910	18.05	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
64	20231219	100635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	0	3	0.00	65420680	4667	27.71	14140	14140	13980	18180	9800	13990	14017.72	1.31	0	1220	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	1987	-29.64	0.50	12	0.03	-472.00	28209.00	22300	20230314	-37.26	11910	20231027	17.46	22300	-37.26	20230314	11910	17.46	20231027	22300	-37.26	20230314	11910	17.46	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
65	20231219	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	20	2	0.14	6304580	447	2.65	14140	14140	14010	18180	9800	13990	14104.21	1.31	0	-45	14256	14122	13966	13832	13676	14190	13900	142	4190	1000	10070	10	1	14202975	1990	-29.68	0.50	12	0.00	-472.00	28209.00	22300	20230314	-37.17	11910	20231027	17.63	22300	-37.17	20230314	11910	17.63	20231027	22300	-37.17	20230314	11910	17.63	20231027	1.24	N	081000	1000	142 억	185981	N	N	1	N	N
66	20231218	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	200	2	1.45	234390680	16781	49.05	13810	14100	13810	17920	9660	13790	13967.62	1.29	0	1388	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1987	-29.64	0.50	12	0.12	-472.00	28209.00	22300	20230314	-37.26	11910	20231027	17.46	22300	-37.26	20230314	11910	17.46	20231027	22300	-37.26	20230314	11910	17.46	20231027	1.25	N	081000	1000	142 억	183813	N	N	1	N	N
67	20231218	150635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	210	2	1.52	222142990	15906	46.49	13810	14100	13810	17920	9660	13790	13965.99	1.29	0	1211	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1988	-29.66	0.50	12	0.11	-472.00	28209.00	22300	20230314	-37.22	11910	20231027	17.55	22300	-37.22	20230314	11910	17.55	20231027	22300	-37.22	20230314	11910	17.55	20231027	1.25	N	081000	1000	142 억	183813	N	N	0	N	N
68	20231218	140632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	210	2	1.52	186379280	13353	39.03	13810	14100	13810	17920	9660	13790	13957.86	1.29	0	-91	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1988	-29.66	0.50	12	0.09	-472.00	28209.00	22300	20230314	-37.22	11910	20231027	17.55	22300	-37.22	20230314	11910	17.55	20231027	22300	-37.22	20230314	11910	17.55	20231027	1.25	N	081000	1000	142 억	183813	N	N	0	N	N
69	20231218	130633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	190	2	1.38	171157320	12265	35.85	13810	14100	13810	17920	9660	13790	13954.94	1.29	0	-173	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1986	-29.62	0.50	12	0.09	-472.00	28209.00	22300	20230314	-37.31	11910	20231027	17.38	22300	-37.31	20230314	11910	17.38	20231027	22300	-37.31	20230314	11910	17.38	20231027	1.25	N	081000	1000	142 억	183813	N	N	0	N	N
70	20231218	120628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13900	110	2	0.80	152118230	10897	31.85	13810	14100	13810	17920	9660	13790	13959.64	1.29	0	-378	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1974	-29.45	0.49	12	0.08	-472.00	28209.00	22300	20230314	-37.67	11910	20231027	16.71	22300	-37.67	20230314	11910	16.71	20231027	22300	-37.67	20230314	11910	16.71	20231027	1.25	N	081000	1000	142 억	183813	N	N	0	N	N
71	20231218	110632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	190	2	1.38	78845280	5653	16.52	13810	14100	13810	17920	9660	13790	13947.51	1.29	0	-1424	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1986	-29.62	0.50	12	0.04	-472.00	28209.00	22300	20230314	-37.31	11910	20231027	17.38	22300	-37.31	20230314	11910	17.38	20231027	22300	-37.31	20230314	11910	17.38	20231027	1.25	N	081000	1000	142 억	183813	N	N	0	N	N
72	20231218	100630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13940	150	2	1.09	60839680	4364	12.76	13810	14100	13810	17920	9660	13790	13941.26	1.29	0	-1473	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1980	-29.53	0.49	12	0.03	-472.00	28209.00	22300	20230314	-37.49	11910	20231027	17.04	22300	-37.49	20230314	11910	17.04	20231027	22300	-37.49	20230314	11910	17.04	20231027	1.25	N	081000	1000	142 억	183813	N	N	0	N	N
73	20231218	090628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	170	2	1.23	3379300	242	0.71	13810	13990	13810	17920	9660	13790	13964.05	1.29	0	-210	14430	14110	13930	13610	13430	14020	13520	142	4130	1000	9920	10	1	14202975	1983	-29.58	0.49	12	0.00	-472.00	28209.00	22300	20230314	-37.40	11910	20231027	17.21	22300	-37.40	20230314	11910	17.21	20231027	22300	-37.40	20230314	11910	17.21	20231027	1.25	N	081000	1000	142 억	183813	N	N	0	N	N
74	20231215	160629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	-120	5	-0.86	477692570	34212	163.48	13960	14250	13750	18080	9740	13910	13962.72	1.27	0	-6369	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	1959	-29.22	0.49	12	0.24	-472.00	28209.00	22300	20230314	-38.16	11910	20231027	15.79	22300	-38.16	20230314	11910	15.79	20231027	22300	-38.16	20230314	11910	15.79	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
75	20231215	150632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	-90	5	-0.65	448818040	32122	153.50	13960	14250	13750	18080	9740	13910	13972.29	1.27	0	-6926	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	1963	-29.28	0.49	12	0.23	-472.00	28209.00	22300	20230314	-38.03	11910	20231027	16.04	22300	-38.03	20230314	11910	16.04	20231027	22300	-38.03	20230314	11910	16.04	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
76	20231215	140633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-80	5	-0.58	369994840	26410	126.20	13960	14250	13830	18080	9740	13910	14009.65	1.27	0	-5298	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	1964	-29.30	0.49	12	0.19	-472.00	28209.00	22300	20230314	-37.98	11910	20231027	16.12	22300	-37.98	20230314	11910	16.12	20231027	22300	-37.98	20230314	11910	16.12	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
77	20231215	130628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13900	-10	5	-0.07	288577710	20540	98.15	13960	14250	13900	18080	9740	13910	14049.55	1.27	0	-3524	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	1974	-29.45	0.49	12	0.14	-472.00	28209.00	22300	20230314	-37.67	11910	20231027	16.71	22300	-37.67	20230314	11910	16.71	20231027	22300	-37.67	20230314	11910	16.71	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
78	20231215	120629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	50	2	0.36	229908710	16333	78.05	13960	14250	13950	18080	9740	13910	14076.33	1.27	0	-1236	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	1983	-29.58	0.49	12	0.11	-472.00	28209.00	22300	20230314	-37.40	11910	20231027	17.21	22300	-37.40	20230314	11910	17.21	20231027	22300	-37.40	20230314	11910	17.21	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
79	20231215	110625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14130	220	2	1.58	171569600	12169	58.15	13960	14250	13950	18080	9740	13910	14098.91	1.27	0	1448	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	2007	-29.94	0.50	12	0.09	-472.00	28209.00	22300	20230314	-36.64	11910	20231027	18.64	22300	-36.64	20230314	11910	18.64	20231027	22300	-36.64	20230314	11910	18.64	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
80	20231215	100630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	310	2	2.23	128595210	9130	43.63	13960	14250	13950	18080	9740	13910	14084.91	1.27	0	1007	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	2020	-30.13	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.23	11910	20231027	19.40	22300	-36.23	20230314	11910	19.40	20231027	22300	-36.23	20230314	11910	19.40	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
81	20231215	090630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	90	2	0.65	1452540	104	0.50	13960	14060	13950	18080	9740	13910	13966.73	1.27	0	-2	14183	14046	13973	13836	13763	14010	13800	142	4170	1000	10010	10	1	14202975	1988	-29.66	0.50	12	0.00	-472.00	28209.00	22300	20230314	-37.22	11910	20231027	17.55	22300	-37.22	20230314	11910	17.55	20231027	22300	-37.22	20230314	11910	17.55	20231027	1.25	N	081000	1000	142 억	180148	N	N	0	N	N
82	20231214	160627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	-20	5	-0.14	291745920	20893	120.31	14100	14110	13900	18100	9760	13930	13963.84	1.28	0	-1928	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1976	-29.47	0.49	12	0.15	-472.00	28209.00	22300	20230314	-37.62	11910	20231027	16.79	22300	-37.62	20230314	11910	16.79	20231027	22300	-37.62	20230314	11910	16.79	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
83	20231214	150649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	-20	5	-0.14	264220420	18914	108.91	14100	14110	13910	18100	9760	13930	13969.57	1.28	0	-1632	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1976	-29.47	0.49	12	0.13	-472.00	28209.00	22300	20230314	-37.62	11910	20231027	16.79	22300	-37.62	20230314	11910	16.79	20231027	22300	-37.62	20230314	11910	16.79	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
84	20231214	140634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13940	10	2	0.07	198749330	14218	81.87	14100	14110	13910	18100	9760	13930	13978.71	1.28	0	-1656	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1980	-29.53	0.49	12	0.10	-472.00	28209.00	22300	20230314	-37.49	11910	20231027	17.04	22300	-37.49	20230314	11910	17.04	20231027	22300	-37.49	20230314	11910	17.04	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
85	20231214	130645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13940	10	2	0.07	156200910	11167	64.30	14100	14110	13910	18100	9760	13930	13987.72	1.28	0	-2134	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1980	-29.53	0.49	12	0.08	-472.00	28209.00	22300	20230314	-37.49	11910	20231027	17.04	22300	-37.49	20230314	11910	17.04	20231027	22300	-37.49	20230314	11910	17.04	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
86	20231214	120656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13920	-10	5	-0.07	126460890	9032	52.01	14100	14110	13910	18100	9760	13930	14001.43	1.28	0	-2254	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1977	-29.49	0.49	12	0.06	-472.00	28209.00	22300	20230314	-37.58	11910	20231027	16.88	22300	-37.58	20230314	11910	16.88	20231027	22300	-37.58	20230314	11910	16.88	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
87	20231214	110628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	20	2	0.14	104372450	7447	42.88	14100	14110	13950	18100	9760	13930	14015.37	1.28	0	-1365	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1981	-29.56	0.49	12	0.05	-472.00	28209.00	22300	20230314	-37.44	11910	20231027	17.13	22300	-37.44	20230314	11910	17.13	20231027	22300	-37.44	20230314	11910	17.13	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
88	20231214	100621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	80	2	0.57	73328960	5226	30.09	14100	14110	13980	18100	9760	13930	14031.57	1.28	0	-239	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1990	-29.68	0.50	12	0.04	-472.00	28209.00	22300	20230314	-37.17	11910	20231027	17.63	22300	-37.17	20230314	11910	17.63	20231027	22300	-37.17	20230314	11910	17.63	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
89	20231214	090601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	80	2	0.57	10652090	756	4.35	14100	14110	14010	18100	9760	13930	14090.07	1.28	0	-28	14163	14046	13983	13866	13803	14015	13835	142	4170	1000	10020	10	1	14202975	1990	-29.68	0.50	12	0.01	-472.00	28209.00	22300	20230314	-37.17	11910	20231027	17.63	22300	-37.17	20230314	11910	17.63	20231027	22300	-37.17	20230314	11910	17.63	20231027	1.26	N	081000	1000	142 억	181706	N	N	0	N	N
90	20231213	160625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	-110	5	-0.78	242356350	17336	62.06	14100	14100	13920	18250	9830	14040	13979.95	1.29	0	-2252	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1978	-29.51	0.49	12	0.12	-472.00	28209.00	22300	20230314	-37.53	11910	20231027	16.96	22300	-37.53	20230314	11910	16.96	20231027	22300	-37.53	20230314	11910	16.96	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
91	20231213	150639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13920	-120	5	-0.85	229346880	16402	58.72	14100	14100	13920	18250	9830	14040	13982.86	1.29	0	-2038	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1977	-29.49	0.49	12	0.12	-472.00	28209.00	22300	20230314	-37.58	11910	20231027	16.88	22300	-37.58	20230314	11910	16.88	20231027	22300	-37.58	20230314	11910	16.88	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
92	20231213	140638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	-60	5	-0.43	202576100	14481	51.84	14100	14100	13920	18250	9830	14040	13989.10	1.29	0	-1683	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1986	-29.62	0.50	12	0.10	-472.00	28209.00	22300	20230314	-37.31	11910	20231027	17.38	22300	-37.31	20230314	11910	17.38	20231027	22300	-37.31	20230314	11910	17.38	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
93	20231213	130639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	-90	5	-0.64	169302860	12094	43.29	14100	14100	13920	18250	9830	14040	13998.91	1.29	0	-1529	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1981	-29.56	0.49	12	0.09	-472.00	28209.00	22300	20230314	-37.44	11910	20231027	17.13	22300	-37.44	20230314	11910	17.13	20231027	22300	-37.44	20230314	11910	17.13	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
94	20231213	120637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14020	-20	5	-0.14	163613370	11687	41.84	14100	14100	13920	18250	9830	14040	13999.60	1.29	0	-1533	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1991	-29.70	0.50	12	0.08	-472.00	28209.00	22300	20230314	-37.13	11910	20231027	17.72	22300	-37.13	20230314	11910	17.72	20231027	22300	-37.13	20230314	11910	17.72	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
95	20231213	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14020	-20	5	-0.14	131138850	9360	33.51	14100	14100	13920	18250	9830	14040	14010.56	1.29	0	-1158	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1991	-29.70	0.50	12	0.07	-472.00	28209.00	22300	20230314	-37.13	11910	20231027	17.72	22300	-37.13	20230314	11910	17.72	20231027	22300	-37.13	20230314	11910	17.72	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
96	20231213	100641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	-110	5	-0.78	116923990	8341	29.86	14100	14100	13930	18250	9830	14040	14017.98	1.29	0	-1022	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1978	-29.51	0.49	12	0.06	-472.00	28209.00	22300	20230314	-37.53	11910	20231027	16.96	22300	-37.53	20230314	11910	16.96	20231027	22300	-37.53	20230314	11910	16.96	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
97	20231213	090633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	0	3	0.00	28303440	2015	7.21	14100	14100	14000	18250	9830	14040	14046.37	1.29	0	-22	14400	14220	13890	13710	13380	14310	13800	142	4210	1000	10100	10	1	14202975	1994	-29.75	0.50	12	0.01	-472.00	28209.00	22300	20230314	-37.04	11910	20231027	17.88	22300	-37.04	20230314	11910	17.88	20231027	22300	-37.04	20230314	11910	17.88	20231027	1.26	N	081000	1000	142 억	183849	N	N	3	N	N
98	20231212	160611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	350	2	2.56	385038130	27813	247.47	13590	14070	13560	17790	9590	13690	13843.78	1.27	0	2663	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1994	-29.75	0.50	12	0.20	-472.00	28209.00	22300	20230314	-37.04	11910	20231027	17.88	22300	-37.04	20230314	11910	17.88	20231027	22300	-37.04	20230314	11910	17.88	20231027	1.27	N	081000	1000	142 억	179921	N	N	3	N	N
99	20231212	150617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14070	380	2	2.78	343419790	24847	221.08	13590	14070	13560	17790	9590	13690	13821.38	1.27	0	2466	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1998	-29.81	0.50	12	0.17	-472.00	28209.00	22300	20230314	-36.91	11910	20231027	18.14	22300	-36.91	20230314	11910	18.14	20231027	22300	-36.91	20230314	11910	18.14	20231027	1.27	N	081000	1000	142 억	179921	N	N	0	N	N
100	20231212	140547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	130	2	0.95	168122370	12307	109.50	13590	13890	13560	17790	9590	13690	13660.71	1.27	0	561	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1963	-29.28	0.49	12	0.09	-472.00	28209.00	22300	20230314	-38.03	11910	20231027	16.04	22300	-38.03	20230314	11910	16.04	20231027	22300	-38.03	20230314	11910	16.04	20231027	1.27	N	081000	1000	142 억	179921	N	N	0	N	N
101	20231212	130545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	10	2	0.07	122448590	8991	80.00	13590	13720	13560	17790	9590	13690	13619.02	1.27	0	251	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1946	-29.03	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	22300	-38.57	20230314	11910	15.03	20231027	22300	-38.57	20230314	11910	15.03	20231027	1.27	N	081000	1000	142 억	179921	N	N	0	N	N
102	20231212	120543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13640	-50	5	-0.37	99292030	7298	64.93	13590	13720	13560	17790	9590	13690	13605.38	1.27	0	194	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1937	-28.90	0.48	12	0.05	-472.00	28209.00	22300	20230314	-38.83	11910	20231027	14.53	22300	-38.83	20230314	11910	14.53	20231027	22300	-38.83	20230314	11910	14.53	20231027	1.27	N	081000	1000	142 억	179921	N	N	0	N	N
103	20231212	110551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	-60	5	-0.44	73777030	5426	48.28	13590	13720	13560	17790	9590	13690	13596.95	1.27	0	190	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1936	-28.88	0.48	12	0.04	-472.00	28209.00	22300	20230314	-38.88	11910	20231027	14.44	22300	-38.88	20230314	11910	14.44	20231027	22300	-38.88	20230314	11910	14.44	20231027	1.27	N	081000	1000	142 억	179921	N	N	0	N	N
104	20231212	100613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13610	-80	5	-0.58	61223910	4505	40.08	13590	13720	13560	17790	9590	13690	13590.21	1.27	0	234	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1933	-28.83	0.48	12	0.03	-472.00	28209.00	22300	20230314	-38.97	11910	20231027	14.27	22300	-38.97	20230314	11910	14.27	20231027	22300	-38.97	20230314	11910	14.27	20231027	1.27	N	081000	1000	142 억	179921	N	N	0	N	N
105	20231212	090612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	-20	5	-0.15	8158160	600	5.34	13590	13720	13590	17790	9590	13690	13596.93	1.27	0	-66	13903	13796	13723	13616	13543	13760	13580	142	4100	1000	9850	10	1	14202975	1942	-28.96	0.48	12	0.00	-472.00	28209.00	22300	20230314	-38.70	11910	20231027	14.78	22300	-38.70	20230314	11910	14.78	20231027	22300	-38.70	20230314	11910	14.78	20231027	1.27	N	081000	1000	142 억	179921	N	N	0	N	N
106	20231211	160614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13690	40	2	0.29	153412860	11203	67.91	13830	13830	13650	17740	9560	13650	13693.95	1.27	143	-151	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1944	-29.00	0.49	12	0.08	-472.00	28209.00	22300	20230314	-38.61	11910	20231027	14.95	22300	-38.61	20230314	11910	14.95	20231027	22300	-38.61	20230314	11910	14.95	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
107	20231211	150611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	20	2	0.15	136608220	9974	60.46	13830	13830	13650	17740	9560	13650	13696.43	1.27	143	21	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1942	-28.96	0.48	12	0.07	-472.00	28209.00	22300	20230314	-38.70	11910	20231027	14.78	22300	-38.70	20230314	11910	14.78	20231027	22300	-38.70	20230314	11910	14.78	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
108	20231211	140611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	50	2	0.37	124717080	9104	55.19	13830	13830	13650	17740	9560	13650	13699.15	1.27	143	-52	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1946	-29.03	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	22300	-38.57	20230314	11910	15.03	20231027	22300	-38.57	20230314	11910	15.03	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
109	20231211	130613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	20	2	0.15	102573810	7486	45.38	13830	13830	13650	17740	9560	13650	13702.09	1.27	143	114	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1942	-28.96	0.48	12	0.05	-472.00	28209.00	22300	20230314	-38.70	11910	20231027	14.78	22300	-38.70	20230314	11910	14.78	20231027	22300	-38.70	20230314	11910	14.78	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
110	20231211	120612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	10	2	0.07	91808500	6698	40.60	13830	13830	13650	17740	9560	13650	13706.85	1.27	143	58	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1940	-28.94	0.48	12	0.05	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	22300	-38.74	20230314	11910	14.69	20231027	22300	-38.74	20230314	11910	14.69	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
111	20231211	110610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	70	2	0.51	50259170	3659	22.18	13830	13830	13680	17740	9560	13650	13735.77	1.27	143	-636	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1949	-29.07	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	22300	-38.48	20230314	11910	15.20	20231027	22300	-38.48	20230314	11910	15.20	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
112	20231211	100609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	110	2	0.81	34243440	2493	15.11	13830	13830	13680	17740	9560	13650	13735.84	1.27	143	-443	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1954	-29.15	0.49	12	0.02	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	22300	-38.30	20230314	11910	15.53	20231027	22300	-38.30	20230314	11910	15.53	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
113	20231211	090608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	30	2	0.22	6713040	490	2.97	13830	13830	13680	17740	9560	13650	13700.08	1.27	143	-16	14023	13836	13743	13556	13463	13790	13510	142	4090	1000	9820	10	1	14202975	1943	-28.98	0.48	12	0.00	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	22300	-38.65	20230314	11910	14.86	20231027	22300	-38.65	20230314	11910	14.86	20231027	1.27	N	081000	1000	142 억	180219	N	N	0	N	N
114	20231208	160602	57	100.00	KOSPI	화학	N	N	N	N		N	13650	-40	5	-0.29	227543470	16495	36.06	13700	13930	13650	17790	9590	13690	13794.69	1.27	0	-834	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1939	-28.92	0.48	12	0.12	-472.00	28209.00	22300	20230314	-38.79	11910	20231027	14.61	22300	-38.79	20230314	11910	14.61	20231027	22300	-38.79	20230314	11910	14.61	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
115	20231208	150606	57	100.00	KOSPI	화학	N	N	N	N		N	13700	10	2	0.07	209181640	15151	33.12	13700	13930	13690	17790	9590	13690	13806.46	1.27	0	-825	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1946	-29.03	0.49	12	0.11	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	22300	-38.57	20230314	11910	15.03	20231027	22300	-38.57	20230314	11910	15.03	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
116	20231208	140603	57	100.00	KOSPI	화학	N	N	N	N		N	13750	60	2	0.44	187253490	13552	29.62	13700	13930	13700	17790	9590	13690	13817.41	1.27	0	-846	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1953	-29.13	0.49	12	0.10	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	22300	-38.34	20230314	11910	15.45	20231027	22300	-38.34	20230314	11910	15.45	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
117	20231208	130604	57	100.00	KOSPI	화학	N	N	N	N		N	13780	90	2	0.66	173079530	12522	27.37	13700	13930	13700	17790	9590	13690	13822.04	1.27	0	-957	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1957	-29.19	0.49	12	0.09	-472.00	28209.00	22300	20230314	-38.21	11910	20231027	15.70	22300	-38.21	20230314	11910	15.70	20231027	22300	-38.21	20230314	11910	15.70	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
118	20231208	120601	57	100.00	KOSPI	화학	N	N	N	N		N	13800	110	2	0.80	159769120	11557	25.26	13700	13930	13700	17790	9590	13690	13824.45	1.27	0	-345	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1960	-29.24	0.49	12	0.08	-472.00	28209.00	22300	20230314	-38.12	11910	20231027	15.87	22300	-38.12	20230314	11910	15.87	20231027	22300	-38.12	20230314	11910	15.87	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
119	20231208	110558	57	100.00	KOSPI	화학	N	N	N	N		N	13900	210	2	1.53	122389880	8853	19.35	13700	13930	13700	17790	9590	13690	13824.68	1.27	0	-212	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1974	-29.45	0.49	12	0.06	-472.00	28209.00	22300	20230314	-37.67	11910	20231027	16.71	22300	-37.67	20230314	11910	16.71	20231027	22300	-37.67	20230314	11910	16.71	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
120	20231208	100607	57	100.00	KOSPI	화학	N	N	N	N		N	13820	130	2	0.95	70431650	5100	11.15	13700	13870	13700	17790	9590	13690	13810.13	1.27	0	-79	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1963	-29.28	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.03	11910	20231027	16.04	22300	-38.03	20230314	11910	16.04	20231027	22300	-38.03	20230314	11910	16.04	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
121	20231208	090558	57	100.00	KOSPI	화학	N	N	N	N		N	13810	120	2	0.88	4592090	334	0.73	13700	13870	13700	17790	9590	13690	13748.77	1.27	0	-291	14890	14290	13900	13300	12910	14095	13105	142	4100	1000	9850	10	1	14202975	1961	-29.26	0.49	12	0.00	-472.00	28209.00	22300	20230314	-38.07	11910	20231027	15.95	22300	-38.07	20230314	11910	15.95	20231027	22300	-38.07	20230314	11910	15.95	20231027	1.27	N	081000	1000	142 억	180219	N	N	10	N	N
122	20231207	160601	57	100.00	KOSPI	화학	N	N	N	N		N	13690	110	2	0.81	634726690	45684	674.20	13860	14500	13510	17650	9510	13580	13893.86	1.29	0	-2062	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1944	-29.00	0.49	12	0.32	-472.00	28209.00	22300	20230314	-38.61	11910	20231027	14.95	22300	-38.61	20230314	11910	14.95	20231027	22300	-38.61	20230314	11910	14.95	20231027	1.29	N	081000	1000	142 억	182916	N	N	10	N	N
123	20231207	150602	57	100.00	KOSPI	화학	N	N	N	N		N	13720	140	2	1.03	612521870	44063	650.28	13860	14500	13510	17650	9510	13580	13901.05	1.29	0	-2145	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1949	-29.07	0.49	12	0.31	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	22300	-38.48	20230314	11910	15.20	20231027	22300	-38.48	20230314	11910	15.20	20231027	1.29	N	081000	1000	142 억	182916	N	N	21	N	N
124	20231207	140557	57	100.00	KOSPI	화학	N	N	N	N		N	13730	150	2	1.10	586316680	42152	622.08	13860	14500	13510	17650	9510	13580	13909.58	1.29	0	-1967	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1950	-29.09	0.49	12	0.30	-472.00	28209.00	22300	20230314	-38.43	11910	20231027	15.28	22300	-38.43	20230314	11910	15.28	20231027	22300	-38.43	20230314	11910	15.28	20231027	1.29	N	081000	1000	142 억	182916	N	N	21	N	N
125	20231207	130558	57	100.00	KOSPI	화학	N	N	N	N		N	13740	160	2	1.18	562966150	40452	596.99	13860	14500	13510	17650	9510	13580	13916.89	1.29	0	-1974	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1951	-29.11	0.49	12	0.28	-472.00	28209.00	22300	20230314	-38.39	11910	20231027	15.37	22300	-38.39	20230314	11910	15.37	20231027	22300	-38.39	20230314	11910	15.37	20231027	1.29	N	081000	1000	142 억	182916	N	N	21	N	N
126	20231207	120600	57	100.00	KOSPI	화학	N	N	N	N		N	13790	210	2	1.55	557241860	40036	590.85	13860	14500	13510	17650	9510	13580	13918.52	1.29	0	-1974	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1959	-29.22	0.49	12	0.28	-472.00	28209.00	22300	20230314	-38.16	11910	20231027	15.79	22300	-38.16	20230314	11910	15.79	20231027	22300	-38.16	20230314	11910	15.79	20231027	1.29	N	081000	1000	142 억	182916	N	N	21	N	N
127	20231207	110557	57	100.00	KOSPI	화학	N	N	N	N		N	13720	140	2	1.03	534860970	38410	566.85	13860	14500	13510	17650	9510	13580	13925.04	1.29	0	-2037	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1949	-29.07	0.49	12	0.27	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	22300	-38.48	20230314	11910	15.20	20231027	22300	-38.48	20230314	11910	15.20	20231027	1.29	N	081000	1000	142 억	182916	N	N	21	N	N
128	20231207	100555	57	100.00	KOSPI	화학	N	N	N	N		N	13550	-30	5	-0.22	67484100	4950	73.05	13860	13860	13510	17650	9510	13580	13633.15	1.29	0	-1711	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1925	-28.71	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.24	11910	20231027	13.77	22300	-39.24	20230314	11910	13.77	20231027	22300	-39.24	20230314	11910	13.77	20231027	1.29	N	081000	1000	142 억	182916	N	N	21	N	N
129	20231207	090601	57	100.00	KOSPI	화학	N	N	N	N		N	13650	70	2	0.52	21739660	1582	23.35	13860	13860	13650	17650	9510	13580	13741.88	1.29	0	-851	13760	13670	13530	13440	13300	13715	13485	142	4070	1000	9770	10	1	14202975	1939	-28.92	0.48	12	0.01	-472.00	28209.00	22300	20230314	-38.79	11910	20231027	14.61	22300	-38.79	20230314	11910	14.61	20231027	22300	-38.79	20230314	11910	14.61	20231027	1.29	N	081000	1000	142 억	182916	N	N	21	N	N
130	20231206	160551	57	100.00	KOSPI	화학	N	N	N	N		N	13580	140	2	1.04	91522700	6776	55.00	13450	13620	13390	17470	9410	13440	13506.83	1.29	0	-58	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1929	-28.77	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.10	11910	20231027	14.02	22300	-39.10	20230314	11910	14.02	20231027	22300	-39.10	20230314	11910	14.02	20231027	1.29	N	081000	1000	142 억	183594	N	N	21	N	N
131	20231206	150601	57	100.00	KOSPI	화학	N	N	N	N		N	13550	110	2	0.82	85739320	6350	51.55	13450	13620	13390	17470	9410	13440	13502.26	1.29	0	8	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1925	-28.71	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.24	11910	20231027	13.77	22300	-39.24	20230314	11910	13.77	20231027	22300	-39.24	20230314	11910	13.77	20231027	1.29	N	081000	1000	142 억	183594	N	N	11	N	N
132	20231206	140559	57	100.00	KOSPI	화학	N	N	N	N		N	13570	130	2	0.97	78335340	5803	47.11	13450	13620	13390	17470	9410	13440	13499.11	1.29	0	-41	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1927	-28.75	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.15	11910	20231027	13.94	22300	-39.15	20230314	11910	13.94	20231027	22300	-39.15	20230314	11910	13.94	20231027	1.29	N	081000	1000	142 억	183594	N	N	11	N	N
133	20231206	130554	57	100.00	KOSPI	화학	N	N	N	N		N	13550	110	2	0.82	58738420	4361	35.40	13450	13570	13390	17470	9410	13440	13469.03	1.29	0	-473	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1925	-28.71	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.24	11910	20231027	13.77	22300	-39.24	20230314	11910	13.77	20231027	22300	-39.24	20230314	11910	13.77	20231027	1.29	N	081000	1000	142 억	183594	N	N	11	N	N
134	20231206	120550	57	100.00	KOSPI	화학	N	N	N	N		N	13540	100	2	0.74	49969570	3714	30.15	13450	13570	13390	17470	9410	13440	13454.38	1.29	0	-752	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1923	-28.69	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.28	11910	20231027	13.69	22300	-39.28	20230314	11910	13.69	20231027	22300	-39.28	20230314	11910	13.69	20231027	1.29	N	081000	1000	142 억	183594	N	N	11	N	N
135	20231206	110601	57	100.00	KOSPI	화학	N	N	N	N		N	13480	40	2	0.30	37816030	2816	22.86	13450	13570	13390	17470	9410	13440	13428.99	1.29	0	-813	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1915	-28.56	0.48	12	0.02	-472.00	28209.00	22300	20230314	-39.55	11910	20231027	13.18	22300	-39.55	20230314	11910	13.18	20231027	22300	-39.55	20230314	11910	13.18	20231027	1.29	N	081000	1000	142 억	183594	N	N	11	N	N
136	20231206	100557	57	100.00	KOSPI	화학	N	N	N	N		N	13430	-10	5	-0.07	20935020	1560	12.66	13450	13570	13390	17470	9410	13440	13419.88	1.29	0	-947	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1907	-28.45	0.48	12	0.01	-472.00	28209.00	22300	20230314	-39.78	11910	20231027	12.76	22300	-39.78	20230314	11910	12.76	20231027	22300	-39.78	20230314	11910	12.76	20231027	1.29	N	081000	1000	142 억	183594	N	N	11	N	N
137	20231206	090555	57	100.00	KOSPI	화학	N	N	N	N		N	13510	70	2	0.52	608230	45	0.37	13450	13570	13450	17470	9410	13440	13516.22	1.29	0	-14	13853	13646	13473	13266	13093	13750	13370	142	4030	1000	9670	10	1	14202975	1919	-28.62	0.48	12	0.00	-472.00	28209.00	22300	20230314	-39.42	11910	20231027	13.43	22300	-39.42	20230314	11910	13.43	20231027	22300	-39.42	20230314	11910	13.43	20231027	1.29	N	081000	1000	142 억	183594	N	N	11	N	N
138	20231205	160559	57	100.00	KOSPI	화학	N	N	N	N		N	13440	0	3	0.00	166400400	12314	121.76	13300	13680	13300	17470	9410	13440	13513.11	1.29	0	740	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1909	-28.47	0.48	12	0.09	-472.00	28209.00	22300	20230314	-39.73	11910	20231027	12.85	22300	-39.73	20230314	11910	12.85	20231027	22300	-39.73	20230314	11910	12.85	20231027	1.29	N	081000	1000	142 억	182974	N	N	11	N	N
139	20231205	150556	57	100.00	KOSPI	화학	N	N	N	N		N	13420	-20	5	-0.15	160681750	11888	117.55	13300	13680	13300	17470	9410	13440	13516.30	1.29	0	603	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1906	-28.43	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.82	11910	20231027	12.68	22300	-39.82	20230314	11910	12.68	20231027	22300	-39.82	20230314	11910	12.68	20231027	1.29	N	081000	1000	142 억	182974	N	N	8	N	N
140	20231205	140557	57	100.00	KOSPI	화학	N	N	N	N		N	13510	70	2	0.52	143353740	10599	104.81	13300	13680	13300	17470	9410	13440	13525.21	1.29	0	1015	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1919	-28.62	0.48	12	0.07	-472.00	28209.00	22300	20230314	-39.42	11910	20231027	13.43	22300	-39.42	20230314	11910	13.43	20231027	22300	-39.42	20230314	11910	13.43	20231027	1.29	N	081000	1000	142 억	182974	N	N	8	N	N
141	20231205	130555	57	100.00	KOSPI	화학	N	N	N	N		N	13570	130	2	0.97	126927130	9385	92.80	13300	13680	13300	17470	9410	13440	13524.47	1.29	0	912	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1927	-28.75	0.48	12	0.07	-472.00	28209.00	22300	20230314	-39.15	11910	20231027	13.94	22300	-39.15	20230314	11910	13.94	20231027	22300	-39.15	20230314	11910	13.94	20231027	1.29	N	081000	1000	142 억	182974	N	N	8	N	N
142	20231205	120551	57	100.00	KOSPI	화학	N	N	N	N		N	13510	70	2	0.52	107110320	7922	78.33	13300	13680	13300	17470	9410	13440	13520.62	1.29	0	156	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1919	-28.62	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.42	11910	20231027	13.43	22300	-39.42	20230314	11910	13.43	20231027	22300	-39.42	20230314	11910	13.43	20231027	1.29	N	081000	1000	142 억	182974	N	N	8	N	N
143	20231205	110551	57	100.00	KOSPI	화학	N	N	N	N		N	13530	90	2	0.67	100814390	7456	73.73	13300	13680	13300	17470	9410	13440	13521.24	1.29	0	24	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1922	-28.67	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.33	11910	20231027	13.60	22300	-39.33	20230314	11910	13.60	20231027	22300	-39.33	20230314	11910	13.60	20231027	1.29	N	081000	1000	142 억	182974	N	N	8	N	N
144	20231205	100553	57	100.00	KOSPI	화학	N	N	N	N		N	13570	130	2	0.97	44949470	3323	32.86	13300	13680	13300	17470	9410	13440	13526.77	1.29	0	276	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1927	-28.75	0.48	12	0.02	-472.00	28209.00	22300	20230314	-39.15	11910	20231027	13.94	22300	-39.15	20230314	11910	13.94	20231027	22300	-39.15	20230314	11910	13.94	20231027	1.29	N	081000	1000	142 억	182974	N	N	8	N	N
145	20231205	090551	57	100.00	KOSPI	화학	N	N	N	N		N	13590	150	2	1.12	4132200	308	3.05	13300	13680	13300	17470	9410	13440	13416.23	1.29	0	-29	13766	13602	13426	13262	13086	13685	13345	142	4030	1000	9670	10	1	14202975	1930	-28.79	0.48	12	0.00	-472.00	28209.00	22300	20230314	-39.06	11910	20231027	14.11	22300	-39.06	20230314	11910	14.11	20231027	22300	-39.06	20230314	11910	14.11	20231027	1.29	N	081000	1000	142 억	182974	N	N	8	N	N
146	20231204	160551	57	100.00	KOSPI	화학	N	N	N	N		N	13440	10	2	0.07	135518760	10093	145.77	13430	13590	13250	17450	9410	13430	13427.00	1.30	0	-1928	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1909	-28.47	0.48	12	0.07	-472.00	28209.00	22300	20230314	-39.73	11910	20231027	12.85	22300	-39.73	20230314	11910	12.85	20231027	22300	-39.73	20230314	11910	12.85	20231027	1.29	N	081000	1000	142 억	184906	N	N	8	N	N
147	20231204	150553	57	100.00	KOSPI	화학	N	N	N	N		N	13440	10	2	0.07	113413090	8452	122.07	13430	13590	13250	17450	9410	13430	13418.49	1.30	0	-1810	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1909	-28.47	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.73	11910	20231027	12.85	22300	-39.73	20230314	11910	12.85	20231027	22300	-39.73	20230314	11910	12.85	20231027	1.29	N	081000	1000	142 억	184906	N	N	0	N	N
148	20231204	140549	57	100.00	KOSPI	화학	N	N	N	N		N	13460	30	2	0.22	108194820	8064	116.46	13430	13590	13250	17450	9410	13430	13417.02	1.30	0	-1761	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1912	-28.52	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.64	11910	20231027	13.01	22300	-39.64	20230314	11910	13.01	20231027	22300	-39.64	20230314	11910	13.01	20231027	1.29	N	081000	1000	142 억	184906	N	N	0	N	N
149	20231204	130547	57	100.00	KOSPI	화학	N	N	N	N		N	13440	10	2	0.07	89871350	6701	96.78	13430	13590	13250	17450	9410	13430	13411.63	1.30	0	-1785	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1909	-28.47	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.73	11910	20231027	12.85	22300	-39.73	20230314	11910	12.85	20231027	22300	-39.73	20230314	11910	12.85	20231027	1.29	N	081000	1000	142 억	184906	N	N	0	N	N
150	20231204	120547	57	100.00	KOSPI	화학	N	N	N	N		N	13520	90	2	0.67	73104820	5455	78.78	13430	13590	13250	17450	9410	13430	13401.43	1.30	0	-1708	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1920	-28.64	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.37	11910	20231027	13.52	22300	-39.37	20230314	11910	13.52	20231027	22300	-39.37	20230314	11910	13.52	20231027	1.29	N	081000	1000	142 억	184906	N	N	0	N	N
151	20231204	110550	57	100.00	KOSPI	화학	N	N	N	N		N	13490	60	2	0.45	58636990	4379	63.24	13430	13590	13250	17450	9410	13430	13390.50	1.30	0	-1300	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1916	-28.58	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.51	11910	20231027	13.27	22300	-39.51	20230314	11910	13.27	20231027	22300	-39.51	20230314	11910	13.27	20231027	1.29	N	081000	1000	142 억	184906	N	N	0	N	N
152	20231204	100549	57	100.00	KOSPI	화학	N	N	N	N		N	13390	-40	5	-0.30	39023320	2921	42.19	13430	13430	13250	17450	9410	13430	13359.58	1.30	0	-870	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1902	-28.37	0.47	12	0.02	-472.00	28209.00	22300	20230314	-39.96	11910	20231027	12.43	22300	-39.96	20230314	11910	12.43	20231027	22300	-39.96	20230314	11910	12.43	20231027	1.29	N	081000	1000	142 억	184906	N	N	0	N	N
153	20231204	090548	57	100.00	KOSPI	화학	N	N	N	N		N	13330	-100	5	-0.74	12231560	913	13.19	13430	13430	13330	17450	9410	13430	13397.11	1.30	0	-550	14063	13746	13563	13246	13063	13655	13155	142	4020	1000	9660	10	1	14202975	1893	-28.24	0.47	12	0.01	-472.00	28209.00	22300	20230314	-40.22	11910	20231027	11.92	22300	-40.22	20230314	11910	11.92	20231027	22300	-40.22	20230314	11910	11.92	20231027	1.29	N	081000	1000	142 억	184906	N	N	0	N	N
154	20231201	160549	57	100.00	KOSPI	화학	N	N	N	N		N	13430	-60	5	-0.44	92992760	6916	72.05	13490	13880	13380	17530	9450	13490	13446.03	1.32	0	-1780	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1907	-28.45	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.78	11910	20231027	12.76	22300	-39.78	20230314	11910	12.76	20231027	22300	-39.78	20230314	11910	12.76	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N
155	20231201	150548	57	100.00	KOSPI	화학	N	N	N	N		N	13410	-80	5	-0.59	86771830	6452	67.22	13490	13880	13380	17530	9450	13490	13448.83	1.32	0	-1460	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1905	-28.41	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.87	11910	20231027	12.59	22300	-39.87	20230314	11910	12.59	20231027	22300	-39.87	20230314	11910	12.59	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N
156	20231201	140548	57	100.00	KOSPI	화학	N	N	N	N		N	13390	-100	5	-0.74	78638570	5845	60.89	13490	13880	13380	17530	9450	13490	13453.99	1.32	0	-1456	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1902	-28.37	0.47	12	0.04	-472.00	28209.00	22300	20230314	-39.96	11910	20231027	12.43	22300	-39.96	20230314	11910	12.43	20231027	22300	-39.96	20230314	11910	12.43	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N
157	20231201	130547	57	100.00	KOSPI	화학	N	N	N	N		N	13440	-50	5	-0.37	61614070	4576	47.67	13490	13880	13380	17530	9450	13490	13464.61	1.32	0	-1200	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1909	-28.47	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.73	11910	20231027	12.85	22300	-39.73	20230314	11910	12.85	20231027	22300	-39.73	20230314	11910	12.85	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N
158	20231201	120552	57	100.00	KOSPI	화학	N	N	N	N		N	13470	-20	5	-0.15	52857070	3925	40.89	13490	13880	13380	17530	9450	13490	13466.77	1.32	0	-814	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1913	-28.54	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.60	11910	20231027	13.10	22300	-39.60	20230314	11910	13.10	20231027	22300	-39.60	20230314	11910	13.10	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N
159	20231201	110549	57	100.00	KOSPI	화학	N	N	N	N		N	13460	-30	5	-0.22	37559830	2785	29.01	13490	13880	13380	17530	9450	13490	13486.47	1.32	0	-630	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1912	-28.52	0.48	12	0.02	-472.00	28209.00	22300	20230314	-39.64	11910	20231027	13.01	22300	-39.64	20230314	11910	13.01	20231027	22300	-39.64	20230314	11910	13.01	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N
160	20231201	100552	57	100.00	KOSPI	화학	N	N	N	N		N	13460	-30	5	-0.22	30218210	2239	23.33	13490	13880	13380	17530	9450	13490	13496.30	1.32	0	-795	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1912	-28.52	0.48	12	0.02	-472.00	28209.00	22300	20230314	-39.64	11910	20231027	13.01	22300	-39.64	20230314	11910	13.01	20231027	22300	-39.64	20230314	11910	13.01	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N
161	20231201	090546	57	100.00	KOSPI	화학	N	N	N	N		N	13580	90	2	0.67	4852870	354	3.69	13490	13880	13490	17530	9450	13490	13708.67	1.32	0	-95	13676	13582	13476	13382	13276	13630	13430	142	4040	1000	9710	10	1	14202975	1929	-28.77	0.48	12	0.00	-472.00	28209.00	22300	20230314	-39.10	11910	20231027	14.02	22300	-39.10	20230314	11910	14.02	20231027	22300	-39.10	20230314	11910	14.02	20231027	1.29	N	081000	1000	142 억	187067	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History