KissMeData/035150/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160446	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
3	20231229	150444	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
4	20231229	140444	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
5	20231229	130443	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
6	20231229	120444	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
7	20231229	110427	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
8	20231229	100430	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
9	20231229	090430	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2193071660	208124	131.92	10150	10700	10020	13130	7070	10100	10537.12	3.62	1969	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		814338	N	N	6	N	00	N
10	20231228	160426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	2189746580	207812	131.72	10150	10700	10020	13130	7070	10100	10537.12	3.61	0	-2483	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.92	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		812369	N	N	6	N	00	N
11	20231228	150430	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10650	550	2	5.45	1979926490	188055	119.20	10150	10700	10020	13130	7070	10100	10528.44	3.61	0	1435	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2396	5.69	1.40	12	0.84	1871.00	7626.00	11220	20231221	-5.08	7250	20230726	46.90	11220	-5.08	20231221	7250	46.90	20230726	11220	-5.08	20231221	7250	46.90	20230726	2.99	N	035150	500	141 억		812369	N	N	585	N	00	N
12	20231228	140425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10640	540	2	5.35	1663202390	158255	100.31	10150	10700	10020	13130	7070	10100	10509.64	3.61	0	17889	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2394	5.69	1.40	12	0.70	1871.00	7626.00	11220	20231221	-5.17	7250	20230726	46.76	11220	-5.17	20231221	7250	46.76	20230726	11220	-5.17	20231221	7250	46.76	20230726	2.99	N	035150	500	141 억		812369	N	N	585	N	00	N
13	20231228	130427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10560	460	2	4.55	1466985000	139679	88.53	10150	10700	10020	13130	7070	10100	10502.55	3.61	0	15587	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2376	5.64	1.38	12	0.62	1871.00	7626.00	11220	20231221	-5.88	7250	20230726	45.66	11220	-5.88	20231221	7250	45.66	20230726	11220	-5.88	20231221	7250	45.66	20230726	2.99	N	035150	500	141 억		812369	N	N	585	N	00	N
14	20231228	120428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10600	500	2	4.95	1265272710	120668	76.48	10150	10700	10020	13130	7070	10100	10485.57	3.61	0	15652	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2385	5.67	1.39	12	0.54	1871.00	7626.00	11220	20231221	-5.53	7250	20230726	46.21	11220	-5.53	20231221	7250	46.21	20230726	11220	-5.53	20231221	7250	46.21	20230726	2.99	N	035150	500	141 억		812369	N	N	585	N	00	N
15	20231228	110427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10530	430	2	4.26	1098555410	104897	66.49	10150	10700	10020	13130	7070	10100	10472.71	3.61	0	16359	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2369	5.63	1.38	12	0.47	1871.00	7626.00	11220	20231221	-6.15	7250	20230726	45.24	11220	-6.15	20231221	7250	45.24	20230726	11220	-6.15	20231221	7250	45.24	20230726	2.99	N	035150	500	141 억		812369	N	N	585	N	00	N
16	20231228	100425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10370	270	2	2.67	305554700	29743	18.85	10150	10370	10020	13130	7070	10100	10273.16	3.61	0	8850	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2333	5.54	1.36	12	0.13	1871.00	7626.00	11220	20231221	-7.58	7250	20230726	43.03	11220	-7.58	20231221	7250	43.03	20230726	11220	-7.58	20231221	7250	43.03	20230726	2.99	N	035150	500	141 억		812369	N	N	585	N	00	N
17	20231228	090425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	50	2	0.50	33555670	3322	2.11	10150	10150	10020	13130	7070	10100	10101.04	3.61	0	-508	10500	10300	10150	9950	9800	10225	9875	141	3030	500	7270	10	1	22500000	2284	5.42	1.33	12	0.01	1871.00	7626.00	11220	20231221	-9.54	7250	20230726	40.00	11220	-9.54	20231221	7250	40.00	20230726	11220	-9.54	20231221	7250	40.00	20230726	2.99	N	035150	500	141 억		812369	N	N	585	N	00	N
18	20231227	160423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10100	-230	5	-2.23	1595362150	157654	62.41	10330	10350	10000	13420	7240	10330	10119.39	3.55	0	27408	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2273	5.40	1.32	12	0.70	1871.00	7626.00	11220	20231221	-9.98	7250	20230726	39.31	11220	-9.98	20231221	7250	39.31	20230726	11220	-9.98	20231221	7250	39.31	20230726	3.46	N	035150	500	141 억		798660	N	N	585	N	00	N
19	20231227	150429	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10130	-200	5	-1.94	1481842200	146438	57.97	10330	10350	10000	13420	7240	10330	10119.25	3.55	0	26274	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2279	5.41	1.33	12	0.65	1871.00	7626.00	11220	20231221	-9.71	7250	20230726	39.72	11220	-9.71	20231221	7250	39.72	20230726	11220	-9.71	20231221	7250	39.72	20230726	3.46	N	035150	500	141 억		798660	N	N	0	N	00	N
20	20231227	140427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10160	-170	5	-1.65	1199265780	118549	46.93	10330	10350	10000	13420	7240	10330	10116.20	3.55	0	14541	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2286	5.43	1.33	12	0.53	1871.00	7626.00	11220	20231221	-9.45	7250	20230726	40.14	11220	-9.45	20231221	7250	40.14	20230726	11220	-9.45	20231221	7250	40.14	20230726	3.46	N	035150	500	141 억		798660	N	N	0	N	00	N
21	20231227	130424	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10130	-200	5	-1.94	1093932790	108165	42.82	10330	10350	10000	13420	7240	10330	10113.56	3.55	0	11527	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2279	5.41	1.33	12	0.48	1871.00	7626.00	11220	20231221	-9.71	7250	20230726	39.72	11220	-9.71	20231221	7250	39.72	20230726	11220	-9.71	20231221	7250	39.72	20230726	3.46	N	035150	500	141 억		798660	N	N	0	N	00	N
22	20231227	120423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	-180	5	-1.74	1007326500	99621	39.43	10330	10350	10000	13420	7240	10330	10111.59	3.55	0	8682	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2284	5.42	1.33	12	0.44	1871.00	7626.00	11220	20231221	-9.54	7250	20230726	40.00	11220	-9.54	20231221	7250	40.00	20230726	11220	-9.54	20231221	7250	40.00	20230726	3.46	N	035150	500	141 억		798660	N	N	0	N	00	N
23	20231227	110426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10070	-260	5	-2.52	907797720	89756	35.53	10330	10350	10000	13420	7240	10330	10114.06	3.55	0	6809	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2266	5.38	1.32	12	0.40	1871.00	7626.00	11220	20231221	-10.25	7250	20230726	38.90	11220	-10.25	20231221	7250	38.90	20230726	11220	-10.25	20231221	7250	38.90	20230726	3.46	N	035150	500	141 억		798660	N	N	0	N	00	N
24	20231227	100427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10030	-300	5	-2.90	606050400	59792	23.67	10330	10350	10000	13420	7240	10330	10135.98	3.55	0	2428	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2257	5.36	1.32	12	0.27	1871.00	7626.00	11220	20231221	-10.61	7250	20230726	38.34	11220	-10.61	20231221	7250	38.34	20230726	11220	-10.61	20231221	7250	38.34	20230726	3.46	N	035150	500	141 억		798660	N	N	0	N	00	N
25	20231227	090427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10330	0	3	0.00	7509460	728	0.29	10330	10330	10290	13420	7240	10330	10315.19	3.55	0	-27	10756	10542	10336	10122	9916	10440	10020	141	3090	500	7430	10	1	22500000	2324	5.52	1.35	12	0.00	1871.00	7626.00	11220	20231221	-7.93	7250	20230726	42.48	11220	-7.93	20231221	7250	42.48	20230726	11220	-7.93	20231221	7250	42.48	20230726	3.46	N	035150	500	141 억		798660	N	N	0	N	00	N
26	20231226	160427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10330	-120	5	-1.15	2584266620	251819	25.77	10440	10550	10130	13580	7320	10450	10262.26	3.35	0	39998	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2324	5.52	1.35	12	1.12	1871.00	7626.00	11220	20231221	-7.93	7250	20230726	42.48	11220	-7.93	20231221	7250	42.48	20230726	11220	-7.93	20231221	7250	42.48	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
27	20231226	150426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10280	-170	5	-1.63	2416231210	235455	24.10	10440	10550	10130	13580	7320	10450	10261.97	3.35	0	41315	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2313	5.49	1.35	12	1.05	1871.00	7626.00	11220	20231221	-8.38	7250	20230726	41.79	11220	-8.38	20231221	7250	41.79	20230726	11220	-8.38	20231221	7250	41.79	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
28	20231226	140427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10310	-140	5	-1.34	2217929690	216193	22.13	10440	10550	10130	13580	7320	10450	10259.03	3.35	0	49197	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2320	5.51	1.35	12	0.96	1871.00	7626.00	11220	20231221	-8.11	7250	20230726	42.21	11220	-8.11	20231221	7250	42.21	20230726	11220	-8.11	20231221	7250	42.21	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
29	20231226	130427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10180	-270	5	-2.58	1644836370	160638	16.44	10440	10550	10130	13580	7320	10450	10239.40	3.35	0	33688	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2291	5.44	1.33	12	0.71	1871.00	7626.00	11220	20231221	-9.27	7250	20230726	40.41	11220	-9.27	20231221	7250	40.41	20230726	11220	-9.27	20231221	7250	40.41	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
30	20231226	120426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10200	-250	5	-2.39	1326133370	129264	13.23	10440	10550	10190	13580	7320	10450	10259.11	3.35	0	28062	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2295	5.45	1.34	12	0.57	1871.00	7626.00	11220	20231221	-9.09	7250	20230726	40.69	11220	-9.09	20231221	7250	40.69	20230726	11220	-9.09	20231221	7250	40.69	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
31	20231226	110429	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10280	-170	5	-1.63	1024710420	99744	10.21	10440	10550	10200	13580	7320	10450	10273.40	3.35	0	26646	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2313	5.49	1.35	12	0.44	1871.00	7626.00	11220	20231221	-8.38	7250	20230726	41.79	11220	-8.38	20231221	7250	41.79	20230726	11220	-8.38	20231221	7250	41.79	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
32	20231226	100426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10240	-210	5	-2.01	520634800	50568	5.18	10440	10550	10200	13580	7320	10450	10295.74	3.35	0	14445	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2304	5.47	1.34	12	0.22	1871.00	7626.00	11220	20231221	-8.73	7250	20230726	41.24	11220	-8.73	20231221	7250	41.24	20230726	11220	-8.73	20231221	7250	41.24	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
33	20231226	090427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10400	-50	5	-0.48	48862600	4676	0.48	10440	10550	10400	13580	7320	10450	10449.66	3.35	0	630	11096	10772	10436	10112	9776	10605	9945	141	3130	500	7520	10	1	22500000	2340	5.56	1.36	12	0.02	1871.00	7626.00	11220	20231221	-7.31	7250	20230726	43.45	11220	-7.31	20231221	7250	43.45	20230726	11220	-7.31	20231221	7250	43.45	20230726	3.36	N	035150	500	141 억		754438	N	N	0	N	00	N
34	20231222	160421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10450	-650	5	-5.86	10155001120	976025	381.28	10550	10760	10100	14430	7770	11100	10404.43	3.51	0	-33283	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2351	5.59	1.37	12	4.34	1871.00	7626.00	11220	20231221	-6.86	7250	20230726	44.14	11220	-6.86	20231221	7250	44.14	20230726	11220	-6.86	20231221	7250	44.14	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
35	20231222	150421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10470	-630	5	-5.68	9973886660	958754	374.53	10550	10760	10100	14430	7770	11100	10402.97	3.51	0	-28415	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2356	5.60	1.37	12	4.26	1871.00	7626.00	11220	20231221	-6.68	7250	20230726	44.41	11220	-6.68	20231221	7250	44.41	20230726	11220	-6.68	20231221	7250	44.41	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
36	20231222	140419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10530	-570	5	-5.14	9712339710	933831	364.79	10550	10760	10100	14430	7770	11100	10400.53	3.51	0	-26179	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2369	5.63	1.38	12	4.15	1871.00	7626.00	11220	20231221	-6.15	7250	20230726	45.24	11220	-6.15	20231221	7250	45.24	20230726	11220	-6.15	20231221	7250	45.24	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
37	20231222	130417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10440	-660	5	-5.95	8263797160	796196	311.03	10550	10580	10100	14430	7770	11100	10379.10	3.51	0	-12231	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2349	5.58	1.37	12	3.54	1871.00	7626.00	11220	20231221	-6.95	7250	20230726	44.00	11220	-6.95	20231221	7250	44.00	20230726	11220	-6.95	20231221	7250	44.00	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
38	20231222	120418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10450	-650	5	-5.86	7843294680	755836	295.26	10550	10580	10100	14430	7770	11100	10376.98	3.51	0	-11493	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2351	5.59	1.37	12	3.36	1871.00	7626.00	11220	20231221	-6.86	7250	20230726	44.14	11220	-6.86	20231221	7250	44.14	20230726	11220	-6.86	20231221	7250	44.14	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
39	20231222	110420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10550	-550	5	-4.95	7346690920	708335	276.71	10550	10580	10100	14430	7770	11100	10371.77	3.51	0	3750	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2374	5.64	1.38	12	3.15	1871.00	7626.00	11220	20231221	-5.97	7250	20230726	45.52	11220	-5.97	20231221	7250	45.52	20230726	11220	-5.97	20231221	7250	45.52	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
40	20231222	100418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10350	-750	5	-6.76	6429005510	620386	242.35	10550	10580	10100	14430	7770	11100	10362.91	3.51	0	-19962	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2329	5.53	1.36	12	2.76	1871.00	7626.00	11220	20231221	-7.75	7250	20230726	42.76	11220	-7.75	20231221	7250	42.76	20230726	11220	-7.75	20231221	7250	42.76	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
41	20231222	090418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10260	-840	5	-7.57	2045098270	197013	76.96	10550	10580	10100	14430	7770	11100	10380.52	3.51	0	-26681	11506	11302	11016	10812	10526	11405	10915	141	3330	500	7990	10	1	22500000	2309	5.48	1.35	12	0.88	1871.00	7626.00	11220	20231221	-8.56	7250	20230726	41.52	11220	-8.56	20231221	7250	41.52	20230726	11220	-8.56	20231221	7250	41.52	20230726	3.38	N	035150	500	141 억		790653	N	N	0	N	00	N
42	20231221	160417	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11100	230	2	2.12	2801676770	254720	111.61	10800	11220	10730	14130	7610	10870	10999.04	3.59	0	-15428	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2498	5.93	1.46	12	1.13	1871.00	7626.00	11220	20231221	-1.07	7250	20230726	53.10	11220	-1.07	20231221	7250	53.10	20230726	11220	-1.07	20231221	7250	53.10	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
43	20231221	150418	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11070	200	2	1.84	2717194490	247101	108.27	10800	11220	10730	14130	7610	10870	10996.29	3.59	0	-13672	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2491	5.92	1.45	12	1.10	1871.00	7626.00	11220	20231221	-1.34	7250	20230726	52.69	11220	-1.34	20231221	7250	52.69	20230726	11220	-1.34	20231221	7250	52.69	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
44	20231221	140416	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11100	230	2	2.12	2626298950	238883	104.67	10800	11220	10730	14130	7610	10870	10994.08	3.59	0	-11998	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2498	5.93	1.46	12	1.06	1871.00	7626.00	11220	20231221	-1.07	7250	20230726	53.10	11220	-1.07	20231221	7250	53.10	20230726	11220	-1.07	20231221	7250	53.10	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
45	20231221	130418	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11150	280	2	2.58	2471274890	224900	98.55	10800	11220	10730	14130	7610	10870	10988.33	3.59	0	-9993	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2509	5.96	1.46	12	1.00	1871.00	7626.00	11220	20231221	-0.62	7250	20230726	53.79	11220	-0.62	20231221	7250	53.79	20230726	11220	-0.62	20231221	7250	53.79	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
46	20231221	120418	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10930	60	2	0.55	2005002270	182994	80.18	10800	11220	10730	14130	7610	10870	10956.66	3.59	0	-10651	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2459	5.84	1.43	12	0.81	1871.00	7626.00	11220	20231221	-2.58	7250	20230726	50.76	11220	-2.58	20231221	7250	50.76	20230726	11220	-2.58	20231221	7250	50.76	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
47	20231221	110419	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10900	30	2	0.28	1775478830	162011	70.99	10800	11220	10730	14130	7610	10870	10959.00	3.59	0	-12374	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2453	5.83	1.43	12	0.72	1871.00	7626.00	11220	20231221	-2.85	7250	20230726	50.34	11220	-2.85	20231221	7250	50.34	20230726	11220	-2.85	20231221	7250	50.34	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
48	20231221	100415	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10940	70	2	0.64	1357323180	123744	54.22	10800	11220	10730	14130	7610	10870	10968.80	3.59	0	-7633	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2462	5.85	1.43	12	0.55	1871.00	7626.00	11220	20231221	-2.50	7250	20230726	50.90	11220	-2.50	20231221	7250	50.90	20230726	11220	-2.50	20231221	7250	50.90	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
49	20231221	090417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10800	-70	5	-0.64	107479950	9956	4.36	10800	10870	10730	14130	7610	10870	10795.50	3.59	0	-909	11130	11000	10740	10610	10350	11065	10675	141	3260	500	7820	10	1	22500000	2430	5.77	1.42	12	0.04	1871.00	7626.00	11000	20231215	-1.82	7250	20230726	48.97	11000	-1.82	20231215	7250	48.97	20230726	11000	-1.82	20231215	7250	48.97	20230726	3.46	N	035150	500	141 억		807318	N	N	0	N	00	N
50	20231220	160417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10870	300	2	2.84	2445681490	228106	231.73	10570	10870	10480	13740	7400	10570	10721.63	3.58	-4162	-1262	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2446	5.81	1.43	12	1.01	1871.00	7626.00	11000	20231215	-1.18	7250	20230726	49.93	11000	-1.18	20231215	7250	49.93	20230726	11000	-1.18	20231215	7250	49.93	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
51	20231220	150440	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10790	220	2	2.08	2209078280	206290	209.57	10570	10850	10480	13740	7400	10570	10708.61	3.58	-4162	1010	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2428	5.77	1.41	12	0.92	1871.00	7626.00	11000	20231215	-1.91	7250	20230726	48.83	11000	-1.91	20231215	7250	48.83	20230726	11000	-1.91	20231215	7250	48.83	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
52	20231220	140444	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10800	230	2	2.18	1854599090	173448	176.20	10570	10850	10480	13740	7400	10570	10692.54	3.58	-4162	2531	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2430	5.77	1.42	12	0.77	1871.00	7626.00	11000	20231215	-1.82	7250	20230726	48.97	11000	-1.82	20231215	7250	48.97	20230726	11000	-1.82	20231215	7250	48.97	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
53	20231220	130442	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10760	190	2	1.80	1276730720	119950	121.86	10570	10760	10480	13740	7400	10570	10643.86	3.58	-4162	-6667	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2421	5.75	1.41	12	0.53	1871.00	7626.00	11000	20231215	-2.18	7250	20230726	48.41	11000	-2.18	20231215	7250	48.41	20230726	11000	-2.18	20231215	7250	48.41	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
54	20231220	120416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10760	190	2	1.80	997840540	93972	95.47	10570	10760	10480	13740	7400	10570	10618.49	3.58	-4162	-5594	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2421	5.75	1.41	12	0.42	1871.00	7626.00	11000	20231215	-2.18	7250	20230726	48.41	11000	-2.18	20231215	7250	48.41	20230726	11000	-2.18	20231215	7250	48.41	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
55	20231220	110418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10700	130	2	1.23	784612080	74070	75.25	10570	10710	10480	13740	7400	10570	10592.85	3.58	-4162	-5910	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2408	5.72	1.40	12	0.33	1871.00	7626.00	11000	20231215	-2.73	7250	20230726	47.59	11000	-2.73	20231215	7250	47.59	20230726	11000	-2.73	20231215	7250	47.59	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
56	20231220	100417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10550	-20	5	-0.19	288007960	27288	27.72	10570	10610	10480	13740	7400	10570	10554.38	3.58	-4162	-900	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2374	5.64	1.38	12	0.12	1871.00	7626.00	11000	20231215	-4.09	7250	20230726	45.52	11000	-4.09	20231215	7250	45.52	20230726	11000	-4.09	20231215	7250	45.52	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
57	20231220	090417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10580	10	2	0.09	12304360	1167	1.19	10570	10600	10510	13740	7400	10570	10543.58	3.58	-4162	-426	10843	10706	10623	10486	10403	10665	10445	141	3170	500	7610	10	1	22500000	2381	5.65	1.39	12	0.01	1871.00	7626.00	11000	20231215	-3.82	7250	20230726	45.93	11000	-3.82	20231215	7250	45.93	20230726	11000	-3.82	20231215	7250	45.93	20230726	3.43	N	035150	500	141 억		806603	N	N	0	N	00	N
58	20231219	160417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10570	-110	5	-1.03	1037607730	97704	49.51	10630	10760	10540	13880	7480	10680	10619.95	3.68	0	-22793	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2378	5.65	1.39	12	0.43	1871.00	7626.00	11000	20231215	-3.91	7250	20230726	45.79	11000	-3.91	20231215	7250	45.79	20230726	11000	-3.91	20231215	7250	45.79	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
59	20231219	150418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10600	-80	5	-0.75	860503910	80950	41.02	10630	10760	10580	13880	7480	10680	10630.07	3.68	0	-18291	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2385	5.67	1.39	12	0.36	1871.00	7626.00	11000	20231215	-3.64	7250	20230726	46.21	11000	-3.64	20231215	7250	46.21	20230726	11000	-3.64	20231215	7250	46.21	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
60	20231219	140417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10630	-50	5	-0.47	557215190	52389	26.55	10630	10760	10580	13880	7480	10680	10636.11	3.68	0	-7392	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2392	5.68	1.39	12	0.23	1871.00	7626.00	11000	20231215	-3.36	7250	20230726	46.62	11000	-3.36	20231215	7250	46.62	20230726	11000	-3.36	20231215	7250	46.62	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
61	20231219	130418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10610	-70	5	-0.66	443848990	41728	21.14	10630	10760	10580	13880	7480	10680	10636.72	3.68	0	-4244	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2387	5.67	1.39	12	0.19	1871.00	7626.00	11000	20231215	-3.55	7250	20230726	46.34	11000	-3.55	20231215	7250	46.34	20230726	11000	-3.55	20231215	7250	46.34	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
62	20231219	120418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10630	-50	5	-0.47	397033210	37310	18.91	10630	10760	10590	13880	7480	10680	10641.47	3.68	0	-2948	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2392	5.68	1.39	12	0.17	1871.00	7626.00	11000	20231215	-3.36	7250	20230726	46.62	11000	-3.36	20231215	7250	46.62	20230726	11000	-3.36	20231215	7250	46.62	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
63	20231219	110418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10630	-50	5	-0.47	321399180	30173	15.29	10630	10760	10600	13880	7480	10680	10651.88	3.68	0	-3577	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2392	5.68	1.39	12	0.13	1871.00	7626.00	11000	20231215	-3.36	7250	20230726	46.62	11000	-3.36	20231215	7250	46.62	20230726	11000	-3.36	20231215	7250	46.62	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
64	20231219	100415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10670	-10	5	-0.09	171792190	16091	8.15	10630	10760	10630	13880	7480	10680	10676.29	3.68	0	-4701	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2401	5.70	1.40	12	0.07	1871.00	7626.00	11000	20231215	-3.00	7250	20230726	47.17	11000	-3.00	20231215	7250	47.17	20230726	11000	-3.00	20231215	7250	47.17	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
65	20231219	090416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10650	-30	5	-0.28	10983480	1032	0.52	10630	10650	10630	13880	7480	10680	10642.91	3.68	0	149	10960	10820	10650	10510	10340	10890	10580	141	3200	500	7680	10	1	22500000	2396	5.69	1.40	12	0.00	1871.00	7626.00	11000	20231215	-3.18	7250	20230726	46.90	11000	-3.18	20231215	7250	46.90	20230726	11000	-3.18	20231215	7250	46.90	20230726	3.36	N	035150	500	141 억		829062	N	N	12	N	00	N
66	20231218	160417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10680	-10	5	-0.09	2096177520	197251	74.90	10550	10790	10480	13890	7490	10690	10626.82	3.70	0	-8539	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2403	5.71	1.40	12	0.88	1871.00	7626.00	11000	20231215	-2.91	7250	20230726	47.31	11000	-2.91	20231215	7250	47.31	20230726	11000	-2.91	20231215	7250	47.31	20230726	3.31	N	035150	500	141 억		832706	N	N	12	N	00	N
67	20231218	150415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10650	-40	5	-0.37	1925971840	181286	68.84	10550	10790	10480	13890	7490	10690	10623.94	3.70	0	-7572	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2396	5.69	1.40	12	0.81	1871.00	7626.00	11000	20231215	-3.18	7250	20230726	46.90	11000	-3.18	20231215	7250	46.90	20230726	11000	-3.18	20231215	7250	46.90	20230726	3.31	N	035150	500	141 억		832706	N	N	20	N	00	N
68	20231218	140415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10630	-60	5	-0.56	1707866440	160839	61.07	10550	10790	10480	13890	7490	10690	10618.48	3.70	0	-6360	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2392	5.68	1.39	12	0.71	1871.00	7626.00	11000	20231215	-3.36	7250	20230726	46.62	11000	-3.36	20231215	7250	46.62	20230726	11000	-3.36	20231215	7250	46.62	20230726	3.31	N	035150	500	141 억		832706	N	N	20	N	00	N
69	20231218	130415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10640	-50	5	-0.47	1329880950	125402	47.62	10550	10790	10480	13890	7490	10690	10604.94	3.70	0	-8343	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2394	5.69	1.40	12	0.56	1871.00	7626.00	11000	20231215	-3.27	7250	20230726	46.76	11000	-3.27	20231215	7250	46.76	20230726	11000	-3.27	20231215	7250	46.76	20230726	3.31	N	035150	500	141 억		832706	N	N	20	N	00	N
70	20231218	120412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10560	-130	5	-1.22	996405970	93925	35.67	10550	10790	10480	13890	7490	10690	10608.53	3.70	0	-3316	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2376	5.64	1.38	12	0.42	1871.00	7626.00	11000	20231215	-4.00	7250	20230726	45.66	11000	-4.00	20231215	7250	45.66	20230726	11000	-4.00	20231215	7250	45.66	20230726	3.31	N	035150	500	141 억		832706	N	N	20	N	00	N
71	20231218	110414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10580	-110	5	-1.03	790626840	74444	28.27	10550	10790	10480	13890	7490	10690	10620.42	3.70	0	-2825	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2381	5.65	1.39	12	0.33	1871.00	7626.00	11000	20231215	-3.82	7250	20230726	45.93	11000	-3.82	20231215	7250	45.93	20230726	11000	-3.82	20231215	7250	45.93	20230726	3.31	N	035150	500	141 억		832706	N	N	20	N	00	N
72	20231218	100413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10720	30	2	0.28	537340300	50696	19.25	10550	10790	10480	13890	7490	10690	10599.26	3.70	0	-898	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2412	5.73	1.41	12	0.23	1871.00	7626.00	11000	20231215	-2.55	7250	20230726	47.86	11000	-2.55	20231215	7250	47.86	20230726	11000	-2.55	20231215	7250	47.86	20230726	3.31	N	035150	500	141 억		832706	N	N	20	N	00	N
73	20231218	090411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10590	-100	5	-0.94	259878440	24690	9.38	10550	10690	10480	13890	7490	10690	10525.66	3.70	0	4334	11196	10942	10746	10492	10296	10845	10395	141	3200	500	7690	10	1	22500000	2383	5.66	1.39	12	0.11	1871.00	7626.00	11000	20231215	-3.73	7250	20230726	46.07	11000	-3.73	20231215	7250	46.07	20230726	11000	-3.73	20231215	7250	46.07	20230726	3.31	N	035150	500	141 억		832706	N	N	20	N	00	N
74	20231215	160411	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10690	-150	5	-1.38	2822557870	262529	24.70	10790	11000	10550	14090	7590	10840	10751.46	3.88	0	-41020	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2405	5.71	1.40	12	1.17	1871.00	7626.00	11000	20231215	-2.82	7250	20230726	47.45	11000	-2.82	20231215	7250	47.45	20230726	11000	-2.82	20231215	7250	47.45	20230726	3.33	N	035150	500	141 억		873340	N	N	20	N	00	N
75	20231215	150415	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10720	-120	5	-1.11	2719505920	252896	23.79	10790	11000	10550	14090	7590	10840	10753.46	3.88	0	-37333	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2412	5.73	1.41	12	1.12	1871.00	7626.00	11000	20231215	-2.55	7250	20230726	47.86	11000	-2.55	20231215	7250	47.86	20230726	11000	-2.55	20231215	7250	47.86	20230726	3.33	N	035150	500	141 억		873340	N	N	529	N	00	N
76	20231215	140414	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10670	-170	5	-1.57	2443324730	227173	21.37	10790	11000	10550	14090	7590	10840	10755.35	3.88	0	-26089	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2401	5.70	1.40	12	1.01	1871.00	7626.00	11000	20231215	-3.00	7250	20230726	47.17	11000	-3.00	20231215	7250	47.17	20230726	11000	-3.00	20231215	7250	47.17	20230726	3.33	N	035150	500	141 억		873340	N	N	529	N	00	N
77	20231215	130412	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10670	-170	5	-1.57	2226547880	206945	19.47	10790	11000	10550	14090	7590	10840	10759.13	3.88	0	-16619	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2401	5.70	1.40	12	0.92	1871.00	7626.00	11000	20231215	-3.00	7250	20230726	47.17	11000	-3.00	20231215	7250	47.17	20230726	11000	-3.00	20231215	7250	47.17	20230726	3.33	N	035150	500	141 억		873340	N	N	529	N	00	N
78	20231215	120412	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10640	-200	5	-1.85	2140389260	198829	18.70	10790	11000	10550	14090	7590	10840	10764.98	3.88	0	-16450	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2394	5.69	1.40	12	0.88	1871.00	7626.00	11000	20231215	-3.27	7250	20230726	46.76	11000	-3.27	20231215	7250	46.76	20230726	11000	-3.27	20231215	7250	46.76	20230726	3.33	N	035150	500	141 억		873340	N	N	529	N	00	N
79	20231215	110411	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10640	-200	5	-1.85	1712249350	158495	14.91	10790	11000	10620	14090	7590	10840	10803.18	3.88	0	-24323	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2394	5.69	1.40	12	0.70	1871.00	7626.00	11000	20231215	-3.27	7250	20230726	46.76	11000	-3.27	20231215	7250	46.76	20230726	11000	-3.27	20231215	7250	46.76	20230726	3.33	N	035150	500	141 억		873340	N	N	529	N	00	N
80	20231215	100414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10820	-20	5	-0.18	518245260	48062	4.52	10790	10860	10700	14090	7590	10840	10782.85	3.88	0	-5236	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2435	5.78	1.42	12	0.21	1871.00	7626.00	10910	20231214	-0.82	7250	20230726	49.24	10910	-0.82	20231214	7250	49.24	20230726	10910	-0.82	20231214	7250	49.24	20230726	3.33	N	035150	500	141 억		873340	N	N	529	N	00	N
81	20231215	090412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10800	-40	5	-0.37	133090450	12369	1.16	10790	10810	10730	14090	7590	10840	10760.00	3.88	0	-115	11460	11150	10600	10290	9740	11305	10445	141	3250	500	7800	10	1	22500000	2430	5.77	1.42	12	0.05	1871.00	7626.00	10910	20231214	-1.01	7250	20230726	48.97	10910	-1.01	20231214	7250	48.97	20230726	10910	-1.01	20231214	7250	48.97	20230726	3.33	N	035150	500	141 억		873340	N	N	529	N	00	N
82	20231214	160411	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10840	820	2	8.18	11315642960	1061334	1184.37	10100	10910	10050	13020	7020	10020	10661.66	3.65	0	63347	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2439	5.79	1.42	12	4.72	1871.00	7626.00	10910	20231214	-0.64	7250	20230726	49.52	10910	-0.64	20231214	7250	49.52	20230726	10910	-0.64	20231214	7250	49.52	20230726	3.35	N	035150	500	141 억		820531	N	N	529	N	00	N
83	20231214	150424	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10810	790	2	7.88	10556721960	991412	1106.34	10100	10910	10050	13020	7020	10020	10648.17	3.65	0	70145	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2432	5.78	1.42	12	4.41	1871.00	7626.00	10910	20231214	-0.92	7250	20230726	49.10	10910	-0.92	20231214	7250	49.10	20230726	10910	-0.92	20231214	7250	49.10	20230726	3.35	N	035150	500	141 억		820531	N	N	535	N	00	N
84	20231214	140421	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10660	640	2	6.39	9060035480	853073	951.96	10100	10910	10050	13020	7020	10020	10620.47	3.65	0	89647	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2399	5.70	1.40	12	3.79	1871.00	7626.00	10910	20231214	-2.29	7250	20230726	47.03	10910	-2.29	20231214	7250	47.03	20230726	10910	-2.29	20231214	7250	47.03	20230726	3.35	N	035150	500	141 억		820531	N	N	535	N	00	N
85	20231214	130419	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10700	680	2	6.79	6756235760	640020	714.21	10100	10900	10050	13020	7020	10020	10556.29	3.65	0	62411	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2408	5.72	1.40	12	2.84	1871.00	7626.00	10900	20231214	-1.83	7250	20230726	47.59	10900	-1.83	20231214	7250	47.59	20230726	10900	-1.83	20231214	7250	47.59	20230726	3.35	N	035150	500	141 억		820531	N	N	535	N	00	N
86	20231214	120428	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10680	660	2	6.59	6167933600	585002	652.82	10100	10900	10050	13020	7020	10020	10543.44	3.65	0	65825	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2403	5.71	1.40	12	2.60	1871.00	7626.00	10900	20231214	-2.02	7250	20230726	47.31	10900	-2.02	20231214	7250	47.31	20230726	10900	-2.02	20231214	7250	47.31	20230726	3.35	N	035150	500	141 억		820531	N	N	535	N	00	N
87	20231214	110412	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10650	630	2	6.29	4512637180	430377	480.27	10100	10900	10050	13020	7020	10020	10485.31	3.65	0	56629	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2396	5.69	1.40	12	1.91	1871.00	7626.00	10900	20231214	-2.29	7250	20230726	46.90	10900	-2.29	20231214	7250	46.90	20230726	10900	-2.29	20231214	7250	46.90	20230726	3.35	N	035150	500	141 억		820531	N	N	535	N	00	N
88	20231214	100408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10360	340	2	3.39	1666550870	161034	179.70	10100	10450	10050	13020	7020	10020	10349.06	3.65	0	44822	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2331	5.54	1.36	12	0.72	1871.00	7626.00	10530	20231129	-1.61	7250	20230726	42.90	10530	-1.61	20231129	7250	42.90	20230726	10530	-1.61	20231129	7250	42.90	20230726	3.35	N	035150	500	141 억		820531	N	N	535	N	00	N
89	20231214	090356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10280	260	2	2.59	86549200	8456	9.44	10100	10300	10050	13020	7020	10020	10235.24	3.65	0	2765	10320	10170	10070	9920	9820	10145	9895	141	3000	500	7210	10	1	22500000	2313	5.49	1.35	12	0.04	1871.00	7626.00	10530	20231129	-2.37	7250	20230726	41.79	10530	-2.37	20231129	7250	41.79	20230726	10530	-2.37	20231129	7250	41.79	20230726	3.35	N	035150	500	141 억		820531	N	N	535	N	00	N
90	20231213	160409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10020	-70	5	-0.69	903643920	89495	129.92	10020	10220	9970	13110	7070	10090	10097.18	3.65	0	-576	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2255	5.36	1.31	12	0.40	1871.00	7626.00	10530	20231129	-4.84	7250	20230726	38.21	10530	-4.84	20231129	7250	38.21	20230726	10530	-4.84	20231129	7250	38.21	20230726	3.50	N	035150	500	141 억		821382	N	N	535	N	00	N
91	20231213	150419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10120	30	2	0.30	783097350	77509	112.52	10020	10220	9970	13110	7070	10090	10103.31	3.65	0	-485	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2277	5.41	1.33	12	0.34	1871.00	7626.00	10530	20231129	-3.89	7250	20230726	39.59	10530	-3.89	20231129	7250	39.59	20230726	10530	-3.89	20231129	7250	39.59	20230726	3.50	N	035150	500	141 억		821382	N	N	0	N	00	N
92	20231213	140419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10070	-20	5	-0.20	570204250	56424	81.91	10020	10220	9970	13110	7070	10090	10105.70	3.65	0	822	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2266	5.38	1.32	12	0.25	1871.00	7626.00	10530	20231129	-4.37	7250	20230726	38.90	10530	-4.37	20231129	7250	38.90	20230726	10530	-4.37	20231129	7250	38.90	20230726	3.50	N	035150	500	141 억		821382	N	N	0	N	00	N
93	20231213	130416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10160	70	2	0.69	387419650	38309	55.61	10020	10220	9970	13110	7070	10090	10113.02	3.65	0	2143	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2286	5.43	1.33	12	0.17	1871.00	7626.00	10530	20231129	-3.51	7250	20230726	40.14	10530	-3.51	20231129	7250	40.14	20230726	10530	-3.51	20231129	7250	40.14	20230726	3.50	N	035150	500	141 억		821382	N	N	0	N	00	N
94	20231213	120417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10170	80	2	0.79	323441630	32022	46.49	10020	10180	9970	13110	7070	10090	10100.61	3.65	0	1929	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2288	5.44	1.33	12	0.14	1871.00	7626.00	10530	20231129	-3.42	7250	20230726	40.28	10530	-3.42	20231129	7250	40.28	20230726	10530	-3.42	20231129	7250	40.28	20230726	3.50	N	035150	500	141 억		821382	N	N	0	N	00	N
95	20231213	110418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	60	2	0.59	234943340	23308	33.84	10020	10170	9970	13110	7070	10090	10079.94	3.65	0	2198	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2284	5.42	1.33	12	0.10	1871.00	7626.00	10530	20231129	-3.61	7250	20230726	40.00	10530	-3.61	20231129	7250	40.00	20230726	10530	-3.61	20231129	7250	40.00	20230726	3.50	N	035150	500	141 억		821382	N	N	0	N	00	N
96	20231213	100421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10170	80	2	0.79	139618710	13872	20.14	10020	10170	9970	13110	7070	10090	10064.79	3.65	0	429	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2288	5.44	1.33	12	0.06	1871.00	7626.00	10530	20231129	-3.42	7250	20230726	40.28	10530	-3.42	20231129	7250	40.28	20230726	10530	-3.42	20231129	7250	40.28	20230726	3.50	N	035150	500	141 억		821382	N	N	0	N	00	N
97	20231213	090412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10000	-90	5	-0.89	43044700	4303	6.25	10020	10100	9970	13110	7070	10090	10003.42	3.65	0	220	10370	10230	10150	10010	9930	10190	9970	141	3020	500	7260	10	1	22500000	2250	5.34	1.31	12	0.02	1871.00	7626.00	10530	20231129	-5.03	7250	20230726	37.93	10530	-5.03	20231129	7250	37.93	20230726	10530	-5.03	20231129	7250	37.93	20230726	3.50	N	035150	500	141 억		821382	N	N	0	N	00	N
98	20231212	160359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10090	-180	5	-1.75	699098490	68862	24.88	10200	10290	10070	13350	7190	10270	10152.17	3.70	0	-9767	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2270	5.39	1.32	12	0.31	1871.00	7626.00	10530	20231129	-4.18	7250	20230726	39.17	10530	-4.18	20231129	7250	39.17	20230726	10530	-4.18	20231129	7250	39.17	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
99	20231212	150405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10110	-160	5	-1.56	651816160	64177	23.19	10200	10290	10070	13350	7190	10270	10156.54	3.70	0	-9393	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2275	5.40	1.33	12	0.29	1871.00	7626.00	10530	20231129	-3.99	7250	20230726	39.45	10530	-3.99	20231129	7250	39.45	20230726	10530	-3.99	20231129	7250	39.45	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
100	20231212	140350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10100	-170	5	-1.66	509236620	50061	18.09	10200	10290	10070	13350	7190	10270	10172.32	3.70	0	-10066	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2273	5.40	1.32	12	0.22	1871.00	7626.00	10530	20231129	-4.08	7250	20230726	39.31	10530	-4.08	20231129	7250	39.31	20230726	10530	-4.08	20231129	7250	39.31	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
101	20231212	130347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10200	-70	5	-0.68	440708020	43313	15.65	10200	10290	10070	13350	7190	10270	10174.96	3.70	0	-7132	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2295	5.45	1.34	12	0.19	1871.00	7626.00	10530	20231129	-3.13	7250	20230726	40.69	10530	-3.13	20231129	7250	40.69	20230726	10530	-3.13	20231129	7250	40.69	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
102	20231212	120345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10170	-100	5	-0.97	397341290	39051	14.11	10200	10290	10070	13350	7190	10270	10174.93	3.70	0	-6748	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2288	5.44	1.33	12	0.17	1871.00	7626.00	10530	20231129	-3.42	7250	20230726	40.28	10530	-3.42	20231129	7250	40.28	20230726	10530	-3.42	20231129	7250	40.28	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
103	20231212	110349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10090	-180	5	-1.75	256097050	25115	9.08	10200	10290	10090	13350	7190	10270	10196.98	3.70	0	-3285	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2270	5.39	1.32	12	0.11	1871.00	7626.00	10530	20231129	-4.18	7250	20230726	39.17	10530	-4.18	20231129	7250	39.17	20230726	10530	-4.18	20231129	7250	39.17	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
104	20231212	100404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10230	-40	5	-0.39	135224670	13241	4.78	10200	10290	10160	13350	7190	10270	10212.57	3.70	0	-1739	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2302	5.47	1.34	12	0.06	1871.00	7626.00	10530	20231129	-2.85	7250	20230726	41.10	10530	-2.85	20231129	7250	41.10	20230726	10530	-2.85	20231129	7250	41.10	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
105	20231212	090401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10200	-70	5	-0.68	9046620	886	0.32	10200	10280	10200	13350	7190	10270	10210.63	3.70	0	62	10683	10476	10193	9986	9703	10580	10090	141	3080	500	7390	10	1	22500000	2295	5.45	1.34	12	0.00	1871.00	7626.00	10530	20231129	-3.13	7250	20230726	40.69	10530	-3.13	20231129	7250	40.69	20230726	10530	-3.13	20231129	7250	40.69	20230726	3.50	N	035150	500	141 억		832464	N	N	0	N	00	N
106	20231211	160404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10270	240	2	2.39	2831168050	275172	148.13	9940	10400	9910	13030	7030	10030	10288.74	3.51	-40190	5052	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2311	5.49	1.35	12	1.22	1871.00	7626.00	10530	20231129	-2.47	7250	20230726	41.66	10530	-2.47	20231129	7250	41.66	20230726	10530	-2.47	20231129	7250	41.66	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
107	20231211	150402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10310	280	2	2.79	2698835940	262328	141.22	9940	10400	9910	13030	7030	10030	10288.02	3.51	-40190	5830	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2320	5.51	1.35	12	1.17	1871.00	7626.00	10530	20231129	-2.09	7250	20230726	42.21	10530	-2.09	20231129	7250	42.21	20230726	10530	-2.09	20231129	7250	42.21	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
108	20231211	140402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10290	260	2	2.59	2037412920	198429	106.82	9940	10400	9910	13030	7030	10030	10267.72	3.51	-40190	21907	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2315	5.50	1.35	12	0.88	1871.00	7626.00	10530	20231129	-2.28	7250	20230726	41.93	10530	-2.28	20231129	7250	41.93	20230726	10530	-2.28	20231129	7250	41.93	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
109	20231211	130403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10300	270	2	2.69	1853365670	180545	97.19	9940	10400	9910	13030	7030	10030	10265.39	3.51	-40190	23913	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2318	5.51	1.35	12	0.80	1871.00	7626.00	10530	20231129	-2.18	7250	20230726	42.07	10530	-2.18	20231129	7250	42.07	20230726	10530	-2.18	20231129	7250	42.07	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
110	20231211	120403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10290	260	2	2.59	1705317200	166161	89.45	9940	10400	9910	13030	7030	10030	10263.04	3.51	-40190	23674	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2315	5.50	1.35	12	0.74	1871.00	7626.00	10530	20231129	-2.28	7250	20230726	41.93	10530	-2.28	20231129	7250	41.93	20230726	10530	-2.28	20231129	7250	41.93	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
111	20231211	110401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10280	250	2	2.49	1514900580	147674	79.50	9940	10400	9910	13030	7030	10030	10258.41	3.51	-40190	28554	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2313	5.49	1.35	12	0.66	1871.00	7626.00	10530	20231129	-2.37	7250	20230726	41.79	10530	-2.37	20231129	7250	41.79	20230726	10530	-2.37	20231129	7250	41.79	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
112	20231211	100401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10280	250	2	2.49	721336050	70757	38.09	9940	10300	9910	13030	7030	10030	10194.55	3.51	-40190	17198	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2313	5.49	1.35	12	0.31	1871.00	7626.00	10530	20231129	-2.37	7250	20230726	41.79	10530	-2.37	20231129	7250	41.79	20230726	10530	-2.37	20231129	7250	41.79	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
113	20231211	090359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10000	-30	5	-0.30	87324210	8779	4.73	9940	10000	9910	13030	7030	10030	9946.94	3.51	-40190	6392	10236	10132	9996	9892	9756	10065	9825	141	3000	500	7220	10	1	22500000	2250	5.34	1.31	12	0.04	1871.00	7626.00	10530	20231129	-5.03	7250	20230726	37.93	10530	-5.03	20231129	7250	37.93	20230726	10530	-5.03	20231129	7250	37.93	20230726	3.47	N	035150	500	141 억		789247	N	N	0	N	00	N
114	20231208	160358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10030	-70	5	-0.69	1855130030	185260	110.89	10100	10100	9860	13130	7070	10100	10013.66	3.51	0	24814	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2257	5.36	1.32	12	0.82	1871.00	7626.00	10530	20231129	-4.75	7250	20230726	38.34	10530	-4.75	20231129	7250	38.34	20230726	10530	-4.75	20231129	7250	38.34	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
115	20231208	150359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	-40	5	-0.40	1714045180	171226	102.49	10100	10100	9860	13130	7070	10100	10010.42	3.51	0	22719	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2264	5.38	1.32	12	0.76	1871.00	7626.00	10530	20231129	-4.46	7250	20230726	38.76	10530	-4.46	20231129	7250	38.76	20230726	10530	-4.46	20231129	7250	38.76	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
116	20231208	140358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10010	-90	5	-0.89	1416496670	141600	84.76	10100	10100	9860	13130	7070	10100	10003.51	3.51	0	25596	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2252	5.35	1.31	12	0.63	1871.00	7626.00	10530	20231129	-4.94	7250	20230726	38.07	10530	-4.94	20231129	7250	38.07	20230726	10530	-4.94	20231129	7250	38.07	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
117	20231208	130357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9990	-110	5	-1.09	1124118350	112440	67.30	10100	10100	9860	13130	7070	10100	9997.49	3.51	0	21005	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2248	5.34	1.31	12	0.50	1871.00	7626.00	10530	20231129	-5.13	7250	20230726	37.79	10530	-5.13	20231129	7250	37.79	20230726	10530	-5.13	20231129	7250	37.79	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
118	20231208	120354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10090	-10	5	-0.10	935874570	93675	56.07	10100	10100	9860	13130	7070	10100	9990.65	3.51	0	21614	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2270	5.39	1.32	12	0.42	1871.00	7626.00	10530	20231129	-4.18	7250	20230726	39.17	10530	-4.18	20231129	7250	39.17	20230726	10530	-4.18	20231129	7250	39.17	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
119	20231208	110354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10000	-100	5	-0.99	641091520	64362	38.53	10100	10100	9860	13130	7070	10100	9960.71	3.51	0	12918	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2250	5.34	1.31	12	0.29	1871.00	7626.00	10530	20231129	-5.03	7250	20230726	37.93	10530	-5.03	20231129	7250	37.93	20230726	10530	-5.03	20231129	7250	37.93	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
120	20231208	100400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9980	-120	5	-1.19	269887700	26975	16.15	10100	10100	9950	13130	7070	10100	10005.10	3.51	0	3795	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2246	5.33	1.31	12	0.12	1871.00	7626.00	10530	20231129	-5.22	7250	20230726	37.66	10530	-5.22	20231129	7250	37.66	20230726	10530	-5.22	20231129	7250	37.66	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
121	20231208	090355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10040	-60	5	-0.59	12178760	1207	0.72	10100	10100	10020	13130	7070	10100	10090.09	3.51	0	-426	10560	10330	10160	9930	9760	10245	9845	141	3030	500	7270	10	1	22500000	2259	5.37	1.32	12	0.01	1871.00	7626.00	10530	20231129	-4.65	7250	20230726	38.48	10530	-4.65	20231129	7250	38.48	20230726	10530	-4.65	20231129	7250	38.48	20230726	3.54	N	035150	500	141 억		789247	N	N	6	N	00	N
122	20231207	160354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10100	-200	5	-1.94	1680414680	166816	94.68	10280	10390	9990	13390	7210	10300	10073.46	3.34	0	22919	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2273	5.40	1.32	12	0.74	1871.00	7626.00	10530	20231129	-4.08	7250	20230726	39.31	10530	-4.08	20231129	7250	39.31	20230726	10530	-4.08	20231129	7250	39.31	20230726	3.62	N	035150	500	141 억		751595	N	N	6	N	00	N
123	20231207	150356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10000	-300	5	-2.91	1607664230	159574	90.57	10280	10390	9990	13390	7210	10300	10074.73	3.34	0	22759	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2250	5.34	1.31	12	0.71	1871.00	7626.00	10530	20231129	-5.03	7250	20230726	37.93	10530	-5.03	20231129	7250	37.93	20230726	10530	-5.03	20231129	7250	37.93	20230726	3.62	N	035150	500	141 억		751595	N	N	18	N	00	N
124	20231207	140354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10030	-270	5	-2.62	1385773260	137508	78.04	10280	10390	10000	13390	7210	10300	10077.76	3.34	0	22396	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2257	5.36	1.32	12	0.61	1871.00	7626.00	10530	20231129	-4.75	7250	20230726	38.34	10530	-4.75	20231129	7250	38.34	20230726	10530	-4.75	20231129	7250	38.34	20230726	3.62	N	035150	500	141 억		751595	N	N	18	N	00	N
125	20231207	130355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10010	-290	5	-2.82	1121676570	111274	63.15	10280	10390	10000	13390	7210	10300	10080.31	3.34	0	14150	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2252	5.35	1.31	12	0.49	1871.00	7626.00	10530	20231129	-4.94	7250	20230726	38.07	10530	-4.94	20231129	7250	38.07	20230726	10530	-4.94	20231129	7250	38.07	20230726	3.62	N	035150	500	141 억		751595	N	N	18	N	00	N
126	20231207	120356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10030	-270	5	-2.62	993631220	98504	55.91	10280	10390	10000	13390	7210	10300	10087.22	3.34	0	8115	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2257	5.36	1.32	12	0.44	1871.00	7626.00	10530	20231129	-4.75	7250	20230726	38.34	10530	-4.75	20231129	7250	38.34	20230726	10530	-4.75	20231129	7250	38.34	20230726	3.62	N	035150	500	141 억		751595	N	N	18	N	00	N
127	20231207	110352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10010	-290	5	-2.82	724724850	71653	40.67	10280	10390	10010	13390	7210	10300	10114.37	3.34	0	2893	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2252	5.35	1.31	12	0.32	1871.00	7626.00	10530	20231129	-4.94	7250	20230726	38.07	10530	-4.94	20231129	7250	38.07	20230726	10530	-4.94	20231129	7250	38.07	20230726	3.62	N	035150	500	141 억		751595	N	N	18	N	00	N
128	20231207	100353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	-240	5	-2.33	402516150	39544	22.44	10280	10390	10040	13390	7210	10300	10178.94	3.34	0	-2191	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2264	5.38	1.32	12	0.18	1871.00	7626.00	10530	20231129	-4.46	7250	20230726	38.76	10530	-4.46	20231129	7250	38.76	20230726	10530	-4.46	20231129	7250	38.76	20230726	3.62	N	035150	500	141 억		751595	N	N	18	N	00	N
129	20231207	090356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10340	40	2	0.39	20124620	1957	1.11	10280	10340	10230	13390	7210	10300	10283.40	3.34	0	707	10546	10422	10206	10082	9866	10485	10145	141	3090	500	7410	10	1	22500000	2327	5.53	1.36	12	0.01	1871.00	7626.00	10530	20231129	-1.80	7250	20230726	42.62	10530	-1.80	20231129	7250	42.62	20230726	10530	-1.80	20231129	7250	42.62	20230726	3.62	N	035150	500	141 억		751595	N	N	18	N	00	N
130	20231206	160349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10300	220	2	2.18	1791597580	175792	86.94	10080	10330	9990	13100	7060	10080	10191.54	3.37	0	-20547	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2318	5.51	1.35	12	0.78	1871.00	7626.00	10530	20231129	-2.18	7250	20230726	42.07	10530	-2.18	20231129	7250	42.07	20230726	10530	-2.18	20231129	7250	42.07	20230726	3.71	N	035150	500	141 억		758983	N	N	18	N	00	N
131	20231206	150357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10280	200	2	1.98	1231818680	121388	60.04	10080	10280	9990	13100	7060	10080	10147.78	3.37	0	-8014	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2313	5.49	1.35	12	0.54	1871.00	7626.00	10530	20231129	-2.37	7250	20230726	41.79	10530	-2.37	20231129	7250	41.79	20230726	10530	-2.37	20231129	7250	41.79	20230726	3.71	N	035150	500	141 억		758983	N	N	13	N	00	N
132	20231206	140355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10130	50	2	0.50	913266710	90126	44.58	10080	10270	9990	13100	7060	10080	10133.22	3.37	0	-977	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2279	5.41	1.33	12	0.40	1871.00	7626.00	10530	20231129	-3.80	7250	20230726	39.72	10530	-3.80	20231129	7250	39.72	20230726	10530	-3.80	20231129	7250	39.72	20230726	3.71	N	035150	500	141 억		758983	N	N	13	N	00	N
133	20231206	130352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10100	20	2	0.20	677735410	66736	33.01	10080	10270	10000	13100	7060	10080	10155.47	3.37	0	-1430	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2273	5.40	1.32	12	0.30	1871.00	7626.00	10530	20231129	-4.08	7250	20230726	39.31	10530	-4.08	20231129	7250	39.31	20230726	10530	-4.08	20231129	7250	39.31	20230726	3.71	N	035150	500	141 억		758983	N	N	13	N	00	N
134	20231206	120351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10120	40	2	0.40	603328440	59368	29.36	10080	10270	10000	13100	7060	10080	10162.52	3.37	0	886	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2277	5.41	1.33	12	0.26	1871.00	7626.00	10530	20231129	-3.89	7250	20230726	39.59	10530	-3.89	20231129	7250	39.59	20230726	10530	-3.89	20231129	7250	39.59	20230726	3.71	N	035150	500	141 억		758983	N	N	13	N	00	N
135	20231206	110356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10250	170	2	1.69	513713600	50545	25.00	10080	10270	10000	13100	7060	10080	10163.49	3.37	0	2606	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2306	5.48	1.34	12	0.22	1871.00	7626.00	10530	20231129	-2.66	7250	20230726	41.38	10530	-2.66	20231129	7250	41.38	20230726	10530	-2.66	20231129	7250	41.38	20230726	3.71	N	035150	500	141 억		758983	N	N	13	N	00	N
136	20231206	100352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10210	130	2	1.29	336726080	33227	16.43	10080	10240	10000	13100	7060	10080	10134.11	3.37	0	4936	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2297	5.46	1.34	12	0.15	1871.00	7626.00	10530	20231129	-3.04	7250	20230726	40.83	10530	-3.04	20231129	7250	40.83	20230726	10530	-3.04	20231129	7250	40.83	20230726	3.71	N	035150	500	141 억		758983	N	N	13	N	00	N
137	20231206	090353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10070	-10	5	-0.10	32679150	3247	1.61	10080	10080	10040	13100	7060	10080	10064.41	3.37	0	-1291	10593	10336	10083	9826	9573	10465	9955	141	3020	500	7250	10	1	22500000	2266	5.38	1.32	12	0.01	1871.00	7626.00	10530	20231129	-4.37	7250	20230726	38.90	10530	-4.37	20231129	7250	38.90	20230726	10530	-4.37	20231129	7250	38.90	20230726	3.71	N	035150	500	141 억		758983	N	N	13	N	00	N
138	20231205	160354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10080	60	2	0.60	2053920860	201630	108.95	10020	10340	9830	13020	7020	10020	10186.68	3.34	0	-8621	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2268	5.39	1.32	12	0.90	1871.00	7626.00	10530	20231129	-4.27	7250	20230726	39.03	10530	-4.27	20231129	7250	39.03	20230726	10530	-4.27	20231129	7250	39.03	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
139	20231205	150353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	40	2	0.40	1959586440	192230	103.87	10020	10340	9830	13020	7020	10020	10193.97	3.34	0	-10061	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2264	5.38	1.32	12	0.85	1871.00	7626.00	10530	20231129	-4.46	7250	20230726	38.76	10530	-4.46	20231129	7250	38.76	20230726	10530	-4.46	20231129	7250	38.76	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
140	20231205	140354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10170	150	2	1.50	1673091860	163764	88.49	10020	10340	9830	13020	7020	10020	10216.48	3.34	0	-5214	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2288	5.44	1.33	12	0.73	1871.00	7626.00	10530	20231129	-3.42	7250	20230726	40.28	10530	-3.42	20231129	7250	40.28	20230726	10530	-3.42	20231129	7250	40.28	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
141	20231205	130354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10300	280	2	2.79	1441249940	140973	76.17	10020	10340	9830	13020	7020	10020	10223.59	3.34	0	-626	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2318	5.51	1.35	12	0.63	1871.00	7626.00	10530	20231129	-2.18	7250	20230726	42.07	10530	-2.18	20231129	7250	42.07	20230726	10530	-2.18	20231129	7250	42.07	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
142	20231205	120350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10300	280	2	2.79	1233867180	120828	65.29	10020	10340	9830	13020	7020	10020	10211.77	3.34	0	-1061	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2318	5.51	1.35	12	0.54	1871.00	7626.00	10530	20231129	-2.18	7250	20230726	42.07	10530	-2.18	20231129	7250	42.07	20230726	10530	-2.18	20231129	7250	42.07	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
143	20231205	110350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10330	310	2	3.09	899252870	88175	47.64	10020	10340	9830	13020	7020	10020	10198.50	3.34	0	3329	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2324	5.52	1.35	12	0.39	1871.00	7626.00	10530	20231129	-1.90	7250	20230726	42.48	10530	-1.90	20231129	7250	42.48	20230726	10530	-1.90	20231129	7250	42.48	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
144	20231205	100351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10230	210	2	2.10	432820140	42768	23.11	10020	10270	9830	13020	7020	10020	10120.19	3.34	0	-2358	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2302	5.47	1.34	12	0.19	1871.00	7626.00	10530	20231129	-2.85	7250	20230726	41.10	10530	-2.85	20231129	7250	41.10	20230726	10530	-2.85	20231129	7250	41.10	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
145	20231205	090350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9930	-90	5	-0.90	18324780	1841	0.99	10020	10020	9920	13020	7020	10020	9953.71	3.34	0	-240	10506	10262	9976	9732	9446	10385	9855	141	3000	500	7210	10	1	22500000	2234	5.31	1.30	12	0.01	1871.00	7626.00	10530	20231129	-5.70	7250	20230726	36.97	10530	-5.70	20231129	7250	36.97	20230726	10530	-5.70	20231129	7250	36.97	20230726	3.76	N	035150	500	141 억		751828	N	N	13	N	00	N
146	20231204	160351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10020	170	2	1.73	1837601810	185011	101.66	9960	10220	9690	12800	6900	9850	9932.22	3.50	0	-25392	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2255	5.36	1.31	12	0.82	1871.00	7626.00	10530	20231129	-4.84	7250	20230726	38.21	10530	-4.84	20231129	7250	38.21	20230726	10530	-4.84	20231129	7250	38.21	20230726	3.79	N	035150	500	141 억		786492	N	N	13	N	00	N
147	20231204	150352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10010	160	2	1.62	1764977420	177768	97.68	9960	10220	9690	12800	6900	9850	9928.54	3.50	0	-22856	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2252	5.35	1.31	12	0.79	1871.00	7626.00	10530	20231129	-4.94	7250	20230726	38.07	10530	-4.94	20231129	7250	38.07	20230726	10530	-4.94	20231129	7250	38.07	20230726	3.79	N	035150	500	141 억		786492	N	N	686	N	00	N
148	20231204	140349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10120	270	2	2.74	1596623900	161007	88.47	9960	10220	9690	12800	6900	9850	9916.49	3.50	0	-11933	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2277	5.41	1.33	12	0.72	1871.00	7626.00	10530	20231129	-3.89	7250	20230726	39.59	10530	-3.89	20231129	7250	39.59	20230726	10530	-3.89	20231129	7250	39.59	20230726	3.79	N	035150	500	141 억		786492	N	N	686	N	00	N
149	20231204	130349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9910	60	2	0.61	1025968670	104436	57.38	9960	9960	9690	12800	6900	9850	9823.90	3.50	0	4142	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2230	5.30	1.30	12	0.46	1871.00	7626.00	10530	20231129	-5.89	7250	20230726	36.69	10530	-5.89	20231129	7250	36.69	20230726	10530	-5.89	20231129	7250	36.69	20230726	3.79	N	035150	500	141 억		786492	N	N	686	N	00	N
150	20231204	120349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9930	80	2	0.81	881896960	89922	49.41	9960	9960	9690	12800	6900	9850	9807.35	3.50	0	6686	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2234	5.31	1.30	12	0.40	1871.00	7626.00	10530	20231129	-5.70	7250	20230726	36.97	10530	-5.70	20231129	7250	36.97	20230726	10530	-5.70	20231129	7250	36.97	20230726	3.79	N	035150	500	141 억		786492	N	N	686	N	00	N
151	20231204	110350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	40	2	0.41	739908190	75541	41.51	9960	9960	9690	12800	6900	9850	9794.79	3.50	0	8603	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2225	5.29	1.30	12	0.34	1871.00	7626.00	10530	20231129	-6.08	7250	20230726	36.41	10530	-6.08	20231129	7250	36.41	20230726	10530	-6.08	20231129	7250	36.41	20230726	3.79	N	035150	500	141 억		786492	N	N	686	N	00	N
152	20231204	100349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9840	-10	5	-0.10	521164810	53360	29.32	9960	9960	9690	12800	6900	9850	9766.96	3.50	0	11027	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2214	5.26	1.29	12	0.24	1871.00	7626.00	10530	20231129	-6.55	7250	20230726	35.72	10530	-6.55	20231129	7250	35.72	20230726	10530	-6.55	20231129	7250	35.72	20230726	3.79	N	035150	500	141 억		786492	N	N	686	N	00	N
153	20231204	090350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9860	10	2	0.10	48517520	4896	2.69	9960	9960	9810	12800	6900	9850	9909.62	3.50	0	-3908	10330	10090	9970	9730	9610	10030	9670	141	2950	500	7090	10	1	22500000	2219	5.27	1.29	12	0.02	1871.00	7626.00	10530	20231129	-6.36	7250	20230726	36.00	10530	-6.36	20231129	7250	36.00	20230726	10530	-6.36	20231129	7250	36.00	20230726	3.79	N	035150	500	141 억		786492	N	N	686	N	00	N
154	20231201	160350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9850	-310	5	-3.05	1813617880	181647	70.24	10100	10210	9850	13200	7120	10160	9984.35	3.44	0	18322	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2216	5.26	1.29	12	0.81	1871.00	7626.00	10530	20231129	-6.46	7250	20230726	35.86	10530	-6.46	20231129	7250	35.86	20230726	10530	-6.46	20231129	7250	35.86	20230726	3.97	N	035150	500	141 억		774293	N	N	686	N	00	N
155	20231201	150349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9940	-220	5	-2.17	1609806910	161009	62.26	10100	10210	9890	13200	7120	10160	9998.21	3.44	0	19189	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2237	5.31	1.30	12	0.72	1871.00	7626.00	10530	20231129	-5.60	7250	20230726	37.10	10530	-5.60	20231129	7250	37.10	20230726	10530	-5.60	20231129	7250	37.10	20230726	3.97	N	035150	500	141 억		774293	N	N	0	N	00	N
156	20231201	140349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9970	-190	5	-1.87	1312633180	131058	50.68	10100	10210	9900	13200	7120	10160	10015.63	3.44	0	17327	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2243	5.33	1.31	12	0.58	1871.00	7626.00	10530	20231129	-5.32	7250	20230726	37.52	10530	-5.32	20231129	7250	37.52	20230726	10530	-5.32	20231129	7250	37.52	20230726	3.97	N	035150	500	141 억		774293	N	N	0	N	00	N
157	20231201	130348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10010	-150	5	-1.48	1157264940	115485	44.66	10100	10210	9900	13200	7120	10160	10020.88	3.44	0	15226	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2252	5.35	1.31	12	0.51	1871.00	7626.00	10530	20231129	-4.94	7250	20230726	38.07	10530	-4.94	20231129	7250	38.07	20230726	10530	-4.94	20231129	7250	38.07	20230726	3.97	N	035150	500	141 억		774293	N	N	0	N	00	N
158	20231201	120351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10030	-130	5	-1.28	943863660	94090	36.38	10100	10210	9900	13200	7120	10160	10031.46	3.44	0	12935	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2257	5.36	1.32	12	0.42	1871.00	7626.00	10530	20231129	-4.75	7250	20230726	38.34	10530	-4.75	20231129	7250	38.34	20230726	10530	-4.75	20231129	7250	38.34	20230726	3.97	N	035150	500	141 억		774293	N	N	0	N	00	N
159	20231201	110350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10040	-120	5	-1.18	785112510	78225	30.25	10100	10210	9900	13200	7120	10160	10036.55	3.44	0	10558	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2259	5.37	1.32	12	0.35	1871.00	7626.00	10530	20231129	-4.65	7250	20230726	38.48	10530	-4.65	20231129	7250	38.48	20230726	10530	-4.65	20231129	7250	38.48	20230726	3.97	N	035150	500	141 억		774293	N	N	0	N	00	N
160	20231201	100350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10090	-70	5	-0.69	579698770	57880	22.38	10100	10180	9900	13200	7120	10160	10015.46	3.44	0	7535	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2270	5.39	1.32	12	0.26	1871.00	7626.00	10530	20231129	-4.18	7250	20230726	39.17	10530	-4.18	20231129	7250	39.17	20230726	10530	-4.18	20231129	7250	39.17	20230726	3.97	N	035150	500	141 억		774293	N	N	0	N	00	N
161	20231201	090347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	-100	5	-0.98	31892300	3176	1.23	10100	10110	10000	13200	7120	10160	10040.57	3.44	0	115	10520	10340	10130	9950	9740	10235	9845	141	3040	500	7310	10	1	22500000	2264	5.38	1.32	12	0.01	1871.00	7626.00	10530	20231129	-4.46	7250	20230726	38.76	10530	-4.46	20231129	7250	38.76	20230726	10530	-4.46	20231129	7250	38.76	20230726	3.97	N	035150	500	141 억		774293	N	N	0	N	00	N