KissMeData/003780/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	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
3	20231229	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
4	20231229	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
5	20231229	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
6	20231229	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
7	20231229	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
8	20231229	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
9	20231229	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	286949570	41556	41.61	6890	7000	6830	8950	4830	6890	6905.14	2.08	1997	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		270264	N	N	3	N	00	N
10	20231228	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	-10	5	-0.15	286887730	41547	41.60	6890	7000	6830	8950	4830	6890	6905.14	2.06	0	945	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.32	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		268267	N	N	3	N	00	N
11	20231228	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	-30	5	-0.44	234717890	33933	33.98	6890	7000	6860	8950	4830	6890	6917.10	2.06	0	1140	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	892	14.53	1.74	12	0.26	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	5.05	N	003780	500	65 억		268267	N	N	2	N	00	N
12	20231228	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	-10	5	-0.15	210142790	30358	30.40	6890	7000	6870	8950	4830	6890	6922.16	2.06	0	1753	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.23	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.05	N	003780	500	65 억		268267	N	N	2	N	00	N
13	20231228	130150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6910	20	2	0.29	187140300	27024	27.06	6890	7000	6870	8950	4830	6890	6924.97	2.06	0	1695	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	898	14.64	1.75	12	0.21	472.00	3941.00	7950	20230926	-13.08	5500	20230316	25.64	7950	-13.08	20230926	5500	25.64	20230316	7950	-13.08	20230926	5500	25.64	20230316	5.05	N	003780	500	65 억		268267	N	N	2	N	00	N
14	20231228	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	10	2	0.15	170639650	24639	24.67	6890	7000	6870	8950	4830	6890	6925.59	2.06	0	1599	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	897	14.62	1.75	12	0.19	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	5.05	N	003780	500	65 억		268267	N	N	2	N	00	N
15	20231228	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	0	3	0.00	154526470	22303	22.33	6890	7000	6870	8950	4830	6890	6928.51	2.06	0	1694	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	896	14.60	1.75	12	0.17	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	5.05	N	003780	500	65 억		268267	N	N	2	N	00	N
16	20231228	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6940	50	2	0.73	105140570	15136	15.16	6890	7000	6880	8950	4830	6890	6946.39	2.06	0	833	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	902	14.70	1.76	12	0.12	472.00	3941.00	7950	20230926	-12.70	5500	20230316	26.18	7950	-12.70	20230926	5500	26.18	20230316	7950	-12.70	20230926	5500	26.18	20230316	5.05	N	003780	500	65 억		268267	N	N	2	N	00	N
17	20231228	090150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	0	3	0.00	2487290	361	0.36	6890	6890	6890	8950	4830	6890	6890.00	2.06	0	-118	7110	7000	6900	6790	6690	7055	6845	65	2060	500	5090	10	1	13000000	896	14.60	1.75	12	0.00	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	5.05	N	003780	500	65 억		268267	N	N	2	N	00	N
18	20231227	160151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	-40	5	-0.58	689583650	99711	135.70	6880	7010	6800	9000	4860	6930	6915.82	2.08	0	-67	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	896	14.60	1.75	12	0.77	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	5.08	N	003780	500	65 억		269774	N	N	2	N	00	N
19	20231227	150151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	-70	5	-1.01	661344150	95601	130.10	6880	7010	6800	9000	4860	6930	6917.71	2.08	0	362	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	892	14.53	1.74	12	0.74	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	5.08	N	003780	500	65 억		269774	N	N	0	N	00	N
20	20231227	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6800	-130	5	-1.88	618085300	89272	121.49	6880	7010	6800	9000	4860	6930	6923.59	2.08	0	2504	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	884	14.41	1.73	12	0.69	472.00	3941.00	7950	20230926	-14.47	5500	20230316	23.64	7950	-14.47	20230926	5500	23.64	20230316	7950	-14.47	20230926	5500	23.64	20230316	5.08	N	003780	500	65 억		269774	N	N	0	N	00	N
21	20231227	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	-70	5	-1.01	558900890	80597	109.69	6880	7010	6810	9000	4860	6930	6934.53	2.08	0	7475	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	892	14.53	1.74	12	0.62	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	5.08	N	003780	500	65 억		269774	N	N	0	N	00	N
22	20231227	120150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	-90	5	-1.30	544742180	78528	106.87	6880	7010	6810	9000	4860	6930	6936.95	2.08	0	8595	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	889	14.49	1.74	12	0.60	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	5.08	N	003780	500	65 억		269774	N	N	0	N	00	N
23	20231227	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	-60	5	-0.87	484367680	69709	94.87	6880	7010	6850	9000	4860	6930	6948.52	2.08	0	10132	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	893	14.56	1.74	12	0.54	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	5.08	N	003780	500	65 억		269774	N	N	0	N	00	N
24	20231227	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6910	-20	5	-0.29	420689220	60486	82.32	6880	7010	6850	9000	4860	6930	6955.30	2.08	0	10278	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	898	14.64	1.75	12	0.47	472.00	3941.00	7950	20230926	-13.08	5500	20230316	25.64	7950	-13.08	20230926	5500	25.64	20230316	7950	-13.08	20230926	5500	25.64	20230316	5.08	N	003780	500	65 억		269774	N	N	0	N	00	N
25	20231227	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	-30	5	-0.43	21930250	3184	4.33	6880	6900	6850	9000	4860	6930	6882.41	2.08	0	434	7030	6980	6890	6840	6750	7005	6865	65	2070	500	5120	10	1	13000000	897	14.62	1.75	12	0.02	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	5.08	N	003780	500	65 억		269774	N	N	0	N	00	N
26	20231226	160151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	80	2	1.17	501004570	72897	177.24	6810	6940	6800	8900	4800	6850	6872.77	1.91	0	21437	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	901	14.68	1.76	12	0.56	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
27	20231226	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6920	70	2	1.02	467112750	67999	165.33	6810	6940	6800	8900	4800	6850	6869.41	1.91	0	21426	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	900	14.66	1.76	12	0.52	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
28	20231226	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	50	2	0.73	428346890	62395	151.71	6810	6940	6800	8900	4800	6850	6865.08	1.91	0	21476	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	897	14.62	1.75	12	0.48	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
29	20231226	130151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6910	60	2	0.88	407348060	59351	144.30	6810	6940	6800	8900	4800	6850	6863.37	1.91	0	21420	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	898	14.64	1.75	12	0.46	472.00	3941.00	7950	20230926	-13.08	5500	20230316	25.64	7950	-13.08	20230926	5500	25.64	20230316	7950	-13.08	20230926	5500	25.64	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
30	20231226	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	20	2	0.29	260186980	37881	92.10	6810	6940	6800	8900	4800	6850	6868.54	1.91	0	8820	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	893	14.56	1.74	12	0.29	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
31	20231226	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	30	2	0.44	165432690	24105	58.61	6810	6940	6800	8900	4800	6850	6863.00	1.91	0	4500	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	894	14.58	1.75	12	0.19	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
32	20231226	100151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	30	2	0.44	119349940	17430	42.38	6810	6900	6800	8900	4800	6850	6847.39	1.91	0	4560	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	894	14.58	1.75	12	0.13	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
33	20231226	090152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	40	2	0.58	9643580	1416	3.44	6810	6890	6810	8900	4800	6850	6810.44	1.91	0	-160	6990	6920	6830	6760	6670	6955	6795	65	2050	500	5060	10	1	13000000	896	14.60	1.75	12	0.01	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	5.07	N	003780	500	65 억		248891	N	N	1	N	00	N
34	20231222	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	50	2	0.74	280935390	41128	68.15	6800	6900	6740	8840	4760	6800	6830.76	1.97	0	-7617	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	891	14.51	1.74	12	0.32	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	7950	-13.84	20230926	5500	24.55	20230316	7950	-13.84	20230926	5500	24.55	20230316	5.05	N	003780	500	65 억		255920	N	N	1	N	00	N
35	20231222	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	40	2	0.59	224876500	32912	54.54	6800	6900	6740	8840	4760	6800	6832.66	1.97	0	-2448	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	889	14.49	1.74	12	0.25	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	5.05	N	003780	500	65 억		255920	N	N	0	N	00	N
36	20231222	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	50	2	0.74	201606670	29511	48.90	6800	6900	6740	8840	4760	6800	6831.58	1.97	0	-1912	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	891	14.51	1.74	12	0.23	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	7950	-13.84	20230926	5500	24.55	20230316	7950	-13.84	20230926	5500	24.55	20230316	5.05	N	003780	500	65 억		255920	N	N	0	N	00	N
37	20231222	130148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	70	2	1.03	176242360	25812	42.77	6800	6900	6740	8840	4760	6800	6827.92	1.97	0	-1611	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	893	14.56	1.74	12	0.20	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	5.05	N	003780	500	65 억		255920	N	N	0	N	00	N
38	20231222	120148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	50	2	0.74	149112850	21858	36.22	6800	6900	6740	8840	4760	6800	6821.89	1.97	0	-1667	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	891	14.51	1.74	12	0.17	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	7950	-13.84	20230926	5500	24.55	20230316	7950	-13.84	20230926	5500	24.55	20230316	5.05	N	003780	500	65 억		255920	N	N	0	N	00	N
39	20231222	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	50	2	0.74	82754250	12191	20.20	6800	6870	6740	8840	4760	6800	6788.14	1.97	0	2082	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	891	14.51	1.74	12	0.09	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	7950	-13.84	20230926	5500	24.55	20230316	7950	-13.84	20230926	5500	24.55	20230316	5.05	N	003780	500	65 억		255920	N	N	0	N	00	N
40	20231222	100149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	40	2	0.59	65403630	9651	15.99	6800	6870	6740	8840	4760	6800	6776.88	1.97	0	1302	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	889	14.49	1.74	12	0.07	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	5.05	N	003780	500	65 억		255920	N	N	0	N	00	N
41	20231222	090149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6770	-30	5	-0.44	11839700	1743	2.89	6800	6840	6770	8840	4760	6800	6792.71	1.97	0	-160	6986	6892	6776	6682	6566	6940	6730	65	2040	500	5030	10	1	13000000	880	14.34	1.72	12	0.01	472.00	3941.00	7950	20230926	-14.84	5500	20230316	23.09	7950	-14.84	20230926	5500	23.09	20230316	7950	-14.84	20230926	5500	23.09	20230316	5.05	N	003780	500	65 억		255920	N	N	0	N	00	N
42	20231221	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6800	80	2	1.19	406407270	60139	168.39	6750	6870	6660	8730	4710	6720	6757.72	2.05	0	-10891	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	884	14.41	1.73	12	0.46	472.00	3941.00	7950	20230926	-14.47	5500	20230316	23.64	7950	-14.47	20230926	5500	23.64	20230316	7950	-14.47	20230926	5500	23.64	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
43	20231221	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6800	80	2	1.19	363973510	53918	150.97	6750	6870	6660	8730	4710	6720	6750.50	2.05	0	-9450	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	884	14.41	1.73	12	0.41	472.00	3941.00	7950	20230926	-14.47	5500	20230316	23.64	7950	-14.47	20230926	5500	23.64	20230316	7950	-14.47	20230926	5500	23.64	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
44	20231221	140148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6800	80	2	1.19	252370010	37547	105.13	6750	6800	6660	8730	4710	6720	6721.44	2.05	0	-8655	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	884	14.41	1.73	12	0.29	472.00	3941.00	7950	20230926	-14.47	5500	20230316	23.64	7950	-14.47	20230926	5500	23.64	20230316	7950	-14.47	20230926	5500	23.64	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
45	20231221	130148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-20	5	-0.30	146574290	21912	61.35	6750	6750	6660	8730	4710	6720	6689.22	2.05	0	-6644	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	871	14.19	1.70	12	0.17	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
46	20231221	120150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	-40	5	-0.60	124257650	18586	52.04	6750	6750	6660	8730	4710	6720	6685.55	2.05	0	-6598	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	868	14.15	1.70	12	0.14	472.00	3941.00	7950	20230926	-15.97	5500	20230316	21.45	7950	-15.97	20230926	5500	21.45	20230316	7950	-15.97	20230926	5500	21.45	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
47	20231221	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-20	5	-0.30	98788210	14770	41.36	6750	6750	6670	8730	4710	6720	6688.44	2.05	0	-6646	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	871	14.19	1.70	12	0.11	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
48	20231221	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	20	2	0.30	44785520	6695	18.75	6750	6750	6670	8730	4710	6720	6689.40	2.05	0	-619	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	876	14.28	1.71	12	0.05	472.00	3941.00	7950	20230926	-15.22	5500	20230316	22.55	7950	-15.22	20230926	5500	22.55	20230316	7950	-15.22	20230926	5500	22.55	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
49	20231221	090149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	-40	5	-0.60	2128740	318	0.89	6750	6750	6680	8730	4710	6720	6694.15	2.05	0	-315	6846	6782	6726	6662	6606	6755	6635	65	2010	500	4970	10	1	13000000	868	14.15	1.70	12	0.00	472.00	3941.00	7950	20230926	-15.97	5500	20230316	21.45	7950	-15.97	20230926	5500	21.45	20230316	7950	-15.97	20230926	5500	21.45	20230316	5.06	N	003780	500	65 억		266868	N	N	0	N	00	N
50	20231220	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	20	2	0.30	239048590	35713	136.06	6790	6790	6670	8710	4690	6700	6693.60	2.10	0	-6707	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	874	14.24	1.71	12	0.27	472.00	3941.00	7950	20230926	-15.47	5500	20230316	22.18	7950	-15.47	20230926	5500	22.18	20230316	7950	-15.47	20230926	5500	22.18	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
51	20231220	150154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	0	3	0.00	233202450	34841	132.74	6790	6790	6670	8710	4690	6700	6693.33	2.10	0	-6097	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	871	14.19	1.70	12	0.27	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
52	20231220	140155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	-10	5	-0.15	204756180	30585	116.52	6790	6790	6670	8710	4690	6700	6694.66	2.10	0	-3924	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	870	14.17	1.70	12	0.24	472.00	3941.00	7950	20230926	-15.85	5500	20230316	21.64	7950	-15.85	20230926	5500	21.64	20230316	7950	-15.85	20230926	5500	21.64	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
53	20231220	130156	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	-20	5	-0.30	155520150	23222	88.47	6790	6790	6670	8710	4690	6700	6697.10	2.10	0	-2171	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	868	14.15	1.70	12	0.18	472.00	3941.00	7950	20230926	-15.97	5500	20230316	21.45	7950	-15.97	20230926	5500	21.45	20230316	7950	-15.97	20230926	5500	21.45	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
54	20231220	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	0	3	0.00	134860470	20132	76.70	6790	6790	6670	8710	4690	6700	6698.81	2.10	0	-575	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	871	14.19	1.70	12	0.15	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
55	20231220	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	10	2	0.15	111951480	16707	63.65	6790	6790	6680	8710	4690	6700	6700.87	2.10	0	653	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	872	14.22	1.70	12	0.13	472.00	3941.00	7950	20230926	-15.60	5500	20230316	22.00	7950	-15.60	20230926	5500	22.00	20230316	7950	-15.60	20230926	5500	22.00	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
56	20231220	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6750	50	2	0.75	20803800	3088	11.76	6790	6790	6700	8710	4690	6700	6736.98	2.10	0	-1161	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	878	14.30	1.71	12	0.02	472.00	3941.00	7950	20230926	-15.09	5500	20230316	22.73	7950	-15.09	20230926	5500	22.73	20230316	7950	-15.09	20230926	5500	22.73	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
57	20231220	090148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	90	2	1.34	4813980	709	2.70	6790	6790	6780	8710	4690	6700	6789.82	2.10	0	-282	6880	6790	6730	6640	6580	6760	6610	65	2010	500	4950	10	1	13000000	883	14.39	1.72	12	0.01	472.00	3941.00	7950	20230926	-14.59	5500	20230316	23.45	7950	-14.59	20230926	5500	23.45	20230316	7950	-14.59	20230926	5500	23.45	20230316	5.04	N	003780	500	65 억		273612	N	N	0	N	00	N
58	20231219	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-10	5	-0.15	174264320	25948	46.46	6710	6820	6670	8720	4700	6710	6716.04	2.18	0	-9997	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	871	14.19	1.70	12	0.20	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
59	20231219	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-10	5	-0.15	162684310	24220	43.37	6710	6820	6670	8720	4700	6710	6716.94	2.18	0	-9019	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	871	14.19	1.70	12	0.19	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
60	20231219	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	30	2	0.45	130993360	19487	34.89	6710	6820	6670	8720	4700	6710	6722.09	2.18	0	-6606	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	876	14.28	1.71	12	0.15	472.00	3941.00	7950	20230926	-15.22	5500	20230316	22.55	7950	-15.22	20230926	5500	22.55	20230316	7950	-15.22	20230926	5500	22.55	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
61	20231219	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	10	2	0.15	123832320	18420	32.98	6710	6820	6670	8720	4700	6710	6722.71	2.18	0	-5839	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	874	14.24	1.71	12	0.14	472.00	3941.00	7950	20230926	-15.47	5500	20230316	22.18	7950	-15.47	20230926	5500	22.18	20230316	7950	-15.47	20230926	5500	22.18	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
62	20231219	120149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	30	2	0.45	117934610	17542	31.41	6710	6820	6670	8720	4700	6710	6722.99	2.18	0	-5571	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	876	14.28	1.71	12	0.13	472.00	3941.00	7950	20230926	-15.22	5500	20230316	22.55	7950	-15.22	20230926	5500	22.55	20230316	7950	-15.22	20230926	5500	22.55	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
63	20231219	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	30	2	0.45	92286430	13734	24.59	6710	6820	6670	8720	4700	6710	6719.56	2.18	0	-3047	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	876	14.28	1.71	12	0.11	472.00	3941.00	7950	20230926	-15.22	5500	20230316	22.55	7950	-15.22	20230926	5500	22.55	20230316	7950	-15.22	20230926	5500	22.55	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
64	20231219	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	10	2	0.15	68076710	10127	18.13	6710	6820	6670	8720	4700	6710	6722.30	2.18	0	-2738	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	874	14.24	1.71	12	0.08	472.00	3941.00	7950	20230926	-15.47	5500	20230316	22.18	7950	-15.47	20230926	5500	22.18	20230316	7950	-15.47	20230926	5500	22.18	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
65	20231219	090148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	10	2	0.15	497120	74	0.13	6710	6720	6710	8720	4700	6710	6717.84	2.18	0	56	6963	6836	6713	6586	6463	6900	6650	65	2010	500	4960	10	1	13000000	874	14.24	1.71	12	0.00	472.00	3941.00	7950	20230926	-15.47	5500	20230316	22.18	7950	-15.47	20230926	5500	22.18	20230316	7950	-15.47	20230926	5500	22.18	20230316	5.07	N	003780	500	65 억		283844	N	N	11	N	00	N
66	20231218	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	80	2	1.21	376272270	55843	70.37	6590	6840	6590	8610	4650	6630	6738.04	2.11	0	10492	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	872	14.22	1.70	12	0.43	472.00	3941.00	7950	20230926	-15.60	5500	20230316	22.00	7950	-15.60	20230926	5500	22.00	20230316	7950	-15.60	20230926	5500	22.00	20230316	5.01	N	003780	500	65 억		274228	N	N	11	N	00	N
67	20231218	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6760	130	2	1.96	326709880	48483	61.09	6590	6840	6590	8610	4650	6630	6738.65	2.11	0	9187	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	879	14.32	1.72	12	0.37	472.00	3941.00	7950	20230926	-14.97	5500	20230316	22.91	7950	-14.97	20230926	5500	22.91	20230316	7950	-14.97	20230926	5500	22.91	20230316	5.01	N	003780	500	65 억		274228	N	N	18	N	00	N
68	20231218	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6750	120	2	1.81	297757040	44213	55.71	6590	6840	6590	8610	4650	6630	6734.60	2.11	0	9470	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	878	14.30	1.71	12	0.34	472.00	3941.00	7950	20230926	-15.09	5500	20230316	22.73	7950	-15.09	20230926	5500	22.73	20230316	7950	-15.09	20230926	5500	22.73	20230316	5.01	N	003780	500	65 억		274228	N	N	18	N	00	N
69	20231218	130148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	100	2	1.51	246380750	36621	46.15	6590	6840	6590	8610	4650	6630	6727.85	2.11	0	10888	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	875	14.26	1.71	12	0.28	472.00	3941.00	7950	20230926	-15.35	5500	20230316	22.36	7950	-15.35	20230926	5500	22.36	20230316	7950	-15.35	20230926	5500	22.36	20230316	5.01	N	003780	500	65 억		274228	N	N	18	N	00	N
70	20231218	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6760	130	2	1.96	236173170	35105	44.24	6590	6840	6590	8610	4650	6630	6727.62	2.11	0	10971	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	879	14.32	1.72	12	0.27	472.00	3941.00	7950	20230926	-14.97	5500	20230316	22.91	7950	-14.97	20230926	5500	22.91	20230316	7950	-14.97	20230926	5500	22.91	20230316	5.01	N	003780	500	65 억		274228	N	N	18	N	00	N
71	20231218	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6780	150	2	2.26	209295220	31135	39.23	6590	6840	6590	8610	4650	6630	6722.18	2.11	0	9400	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	881	14.36	1.72	12	0.24	472.00	3941.00	7950	20230926	-14.72	5500	20230316	23.27	7950	-14.72	20230926	5500	23.27	20230316	7950	-14.72	20230926	5500	23.27	20230316	5.01	N	003780	500	65 억		274228	N	N	18	N	00	N
72	20231218	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6670	40	2	0.60	85265540	12761	16.08	6590	6740	6590	8610	4650	6630	6681.73	2.11	0	-605	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	867	14.13	1.69	12	0.10	472.00	3941.00	7950	20230926	-16.10	5500	20230316	21.27	7950	-16.10	20230926	5500	21.27	20230316	7950	-16.10	20230926	5500	21.27	20230316	5.01	N	003780	500	65 억		274228	N	N	18	N	00	N
73	20231218	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6620	-10	5	-0.15	12128340	1837	2.31	6590	6700	6590	8610	4650	6630	6602.25	2.11	0	562	6756	6692	6656	6592	6556	6675	6575	65	1980	500	4900	10	1	13000000	861	14.03	1.68	12	0.01	472.00	3941.00	7950	20230926	-16.73	5500	20230316	20.36	7950	-16.73	20230926	5500	20.36	20230316	7950	-16.73	20230926	5500	20.36	20230316	5.01	N	003780	500	65 억		274228	N	N	18	N	00	N
74	20231215	160146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6630	-60	5	-0.90	526683760	79076	105.10	6690	6720	6620	8690	4690	6690	6660.58	1.95	0	19996	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	862	14.05	1.68	12	0.61	472.00	3941.00	7950	20230926	-16.60	5500	20230316	20.55	7950	-16.60	20230926	5500	20.55	20230316	7950	-16.60	20230926	5500	20.55	20230316	5.07	N	003780	500	65 억		254083	N	N	18	N	00	N
75	20231215	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6660	-30	5	-0.45	493181250	74033	98.40	6690	6720	6620	8690	4690	6690	6661.64	1.95	0	19841	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	866	14.11	1.69	12	0.57	472.00	3941.00	7950	20230926	-16.23	5500	20230316	21.09	7950	-16.23	20230926	5500	21.09	20230316	7950	-16.23	20230926	5500	21.09	20230316	5.07	N	003780	500	65 억		254083	N	N	31	N	00	N
76	20231215	140148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	-40	5	-0.60	456115080	68464	91.00	6690	6720	6620	8690	4690	6690	6662.12	1.95	0	19796	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	865	14.09	1.69	12	0.53	472.00	3941.00	7950	20230926	-16.35	5500	20230316	20.91	7950	-16.35	20230926	5500	20.91	20230316	7950	-16.35	20230926	5500	20.91	20230316	5.07	N	003780	500	65 억		254083	N	N	31	N	00	N
77	20231215	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6670	-20	5	-0.30	399552130	59973	79.71	6690	6720	6620	8690	4690	6690	6662.20	1.95	0	18935	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	867	14.13	1.69	12	0.46	472.00	3941.00	7950	20230926	-16.10	5500	20230316	21.27	7950	-16.10	20230926	5500	21.27	20230316	7950	-16.10	20230926	5500	21.27	20230316	5.07	N	003780	500	65 억		254083	N	N	31	N	00	N
78	20231215	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	20	2	0.30	390114750	58561	77.83	6690	6720	6620	8690	4690	6690	6661.68	1.95	0	19052	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	872	14.22	1.70	12	0.45	472.00	3941.00	7950	20230926	-15.60	5500	20230316	22.00	7950	-15.60	20230926	5500	22.00	20230316	7950	-15.60	20230926	5500	22.00	20230316	5.07	N	003780	500	65 억		254083	N	N	31	N	00	N
79	20231215	110148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	20	2	0.30	355408060	53380	70.95	6690	6710	6620	8690	4690	6690	6658.08	1.95	0	19906	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	872	14.22	1.70	12	0.41	472.00	3941.00	7950	20230926	-15.60	5500	20230316	22.00	7950	-15.60	20230926	5500	22.00	20230316	7950	-15.60	20230926	5500	22.00	20230316	5.07	N	003780	500	65 억		254083	N	N	31	N	00	N
80	20231215	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6660	-30	5	-0.45	138028110	20715	27.53	6690	6710	6640	8690	4690	6690	6663.20	1.95	0	7125	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	866	14.11	1.69	12	0.16	472.00	3941.00	7950	20230926	-16.23	5500	20230316	21.09	7950	-16.23	20230926	5500	21.09	20230316	7950	-16.23	20230926	5500	21.09	20230316	5.07	N	003780	500	65 억		254083	N	N	31	N	00	N
81	20231215	090147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	0	3	0.00	1451730	217	0.29	6690	6690	6690	8690	4690	6690	6690.00	1.95	0	0	6823	6756	6683	6616	6543	6790	6650	65	2000	500	4950	10	1	13000000	870	14.17	1.70	12	0.00	472.00	3941.00	7950	20230926	-15.85	5500	20230316	21.64	7950	-15.85	20230926	5500	21.64	20230316	7950	-15.85	20230926	5500	21.64	20230316	5.07	N	003780	500	65 억		254083	N	N	31	N	00	N
82	20231214	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	40	2	0.60	501102200	75221	124.84	6650	6750	6610	8640	4660	6650	6661.72	1.91	0	5338	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	870	14.17	1.70	12	0.58	472.00	3941.00	7950	20230926	-15.85	5500	20230316	21.64	7950	-15.85	20230926	5500	21.64	20230316	7950	-15.85	20230926	5500	21.64	20230316	4.96	N	003780	500	65 억		248375	N	N	31	N	00	N
83	20231214	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6670	20	2	0.30	461728710	69313	115.03	6650	6750	6610	8640	4660	6650	6661.50	1.91	0	5126	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	867	14.13	1.69	12	0.53	472.00	3941.00	7950	20230926	-16.10	5500	20230316	21.27	7950	-16.10	20230926	5500	21.27	20230316	7950	-16.10	20230926	5500	21.27	20230316	4.96	N	003780	500	65 억		248375	N	N	651	N	00	N
84	20231214	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6670	20	2	0.30	444168150	66680	110.66	6650	6750	6610	8640	4660	6650	6661.19	1.91	0	5857	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	867	14.13	1.69	12	0.51	472.00	3941.00	7950	20230926	-16.10	5500	20230316	21.27	7950	-16.10	20230926	5500	21.27	20230316	7950	-16.10	20230926	5500	21.27	20230316	4.96	N	003780	500	65 억		248375	N	N	651	N	00	N
85	20231214	130151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	0	3	0.00	439832620	66029	109.58	6650	6750	6610	8640	4660	6650	6661.20	1.91	0	6020	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	865	14.09	1.69	12	0.51	472.00	3941.00	7950	20230926	-16.35	5500	20230316	20.91	7950	-16.35	20230926	5500	20.91	20230316	7950	-16.35	20230926	5500	20.91	20230316	4.96	N	003780	500	65 억		248375	N	N	651	N	00	N
86	20231214	120152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	0	3	0.00	382112590	57326	95.14	6650	6750	6640	8640	4660	6650	6665.61	1.91	0	4453	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	865	14.09	1.69	12	0.44	472.00	3941.00	7950	20230926	-16.35	5500	20230316	20.91	7950	-16.35	20230926	5500	20.91	20230316	7950	-16.35	20230926	5500	20.91	20230316	4.96	N	003780	500	65 억		248375	N	N	651	N	00	N
87	20231214	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	40	2	0.60	233083630	34920	57.95	6650	6750	6640	8640	4660	6650	6674.79	1.91	0	114	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	870	14.17	1.70	12	0.27	472.00	3941.00	7950	20230926	-15.85	5500	20230316	21.64	7950	-15.85	20230926	5500	21.64	20230316	7950	-15.85	20230926	5500	21.64	20230316	4.96	N	003780	500	65 억		248375	N	N	651	N	00	N
88	20231214	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	50	2	0.75	97646300	14577	24.19	6650	6750	6650	8640	4660	6650	6698.66	1.91	0	621	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	871	14.19	1.70	12	0.11	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	4.96	N	003780	500	65 억		248375	N	N	651	N	00	N
89	20231214	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	80	2	1.20	4404320	662	1.10	6650	6730	6650	8640	4660	6650	6653.05	1.91	0	45	6836	6742	6676	6582	6516	6710	6550	65	1990	500	4920	10	1	13000000	875	14.26	1.71	12	0.01	472.00	3941.00	7950	20230926	-15.35	5500	20230316	22.36	7950	-15.35	20230926	5500	22.36	20230316	7950	-15.35	20230926	5500	22.36	20230316	4.96	N	003780	500	65 억		248375	N	N	651	N	00	N
90	20231213	160146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	-140	5	-2.06	394463150	59047	80.62	6770	6770	6610	8820	4760	6790	6680.74	1.93	0	-2736	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	865	14.09	1.69	12	0.45	472.00	3941.00	7950	20230926	-16.35	5500	20230316	20.91	7950	-16.35	20230926	5500	20.91	20230316	7950	-16.35	20230926	5500	20.91	20230316	4.83	N	003780	500	65 억		251196	N	N	651	N	00	N
91	20231213	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-90	5	-1.33	374010020	55977	76.43	6770	6770	6610	8820	4760	6790	6681.49	1.93	0	-2120	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	871	14.19	1.70	12	0.43	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	4.83	N	003780	500	65 억		251196	N	N	0	N	00	N
92	20231213	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	-110	5	-1.62	237976100	35537	48.52	6770	6770	6610	8820	4760	6790	6696.57	1.93	0	-7583	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	868	14.15	1.70	12	0.27	472.00	3941.00	7950	20230926	-15.97	5500	20230316	21.45	7950	-15.97	20230926	5500	21.45	20230316	7950	-15.97	20230926	5500	21.45	20230316	4.83	N	003780	500	65 억		251196	N	N	0	N	00	N
93	20231213	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	-60	5	-0.88	165739360	24733	33.77	6770	6770	6610	8820	4760	6790	6701.14	1.93	0	-5780	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	875	14.26	1.71	12	0.19	472.00	3941.00	7950	20230926	-15.35	5500	20230316	22.36	7950	-15.35	20230926	5500	22.36	20230316	7950	-15.35	20230926	5500	22.36	20230316	4.83	N	003780	500	65 억		251196	N	N	0	N	00	N
94	20231213	120148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-80	5	-1.18	157666670	23529	32.13	6770	6770	6610	8820	4760	6790	6700.95	1.93	0	-5580	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	872	14.22	1.70	12	0.18	472.00	3941.00	7950	20230926	-15.60	5500	20230316	22.00	7950	-15.60	20230926	5500	22.00	20230316	7950	-15.60	20230926	5500	22.00	20230316	4.83	N	003780	500	65 억		251196	N	N	0	N	00	N
95	20231213	110148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-80	5	-1.18	138932940	20728	28.30	6770	6770	6610	8820	4760	6790	6702.67	1.93	0	-6158	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	872	14.22	1.70	12	0.16	472.00	3941.00	7950	20230926	-15.60	5500	20230316	22.00	7950	-15.60	20230926	5500	22.00	20230316	7950	-15.60	20230926	5500	22.00	20230316	4.83	N	003780	500	65 억		251196	N	N	0	N	00	N
96	20231213	100151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-90	5	-1.33	106203070	15831	21.61	6770	6770	6610	8820	4760	6790	6708.55	1.93	0	-5458	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	871	14.19	1.70	12	0.12	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	7950	-15.72	20230926	5500	21.82	20230316	7950	-15.72	20230926	5500	21.82	20230316	4.83	N	003780	500	65 억		251196	N	N	0	N	00	N
97	20231213	090149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	-70	5	-1.03	52822010	7887	10.77	6770	6770	6610	8820	4760	6790	6697.35	1.93	0	-3531	6943	6866	6813	6736	6683	6840	6710	65	2030	500	5020	10	1	13000000	874	14.24	1.71	12	0.06	472.00	3941.00	7950	20230926	-15.47	5500	20230316	22.18	7950	-15.47	20230926	5500	22.18	20230316	7950	-15.47	20230926	5500	22.18	20230316	4.83	N	003780	500	65 억		251196	N	N	0	N	00	N
98	20231212	160144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	-100	5	-1.45	498631050	73236	71.92	6890	6890	6760	8950	4830	6890	6808.55	2.01	0	-9861	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	883	14.39	1.72	12	0.56	472.00	3941.00	7950	20230926	-14.59	5500	20230316	23.45	7950	-14.59	20230926	5500	23.45	20230316	7950	-14.59	20230926	5500	23.45	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
99	20231212	150146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	-100	5	-1.45	477412290	70112	68.85	6890	6890	6760	8950	4830	6890	6809.28	2.01	0	-8833	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	883	14.39	1.72	12	0.54	472.00	3941.00	7950	20230926	-14.59	5500	20230316	23.45	7950	-14.59	20230926	5500	23.45	20230316	7950	-14.59	20230926	5500	23.45	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
100	20231212	140144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	-60	5	-0.87	458980670	67401	66.19	6890	6890	6760	8950	4830	6890	6809.70	2.01	0	-7069	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	888	14.47	1.73	12	0.52	472.00	3941.00	7950	20230926	-14.09	5500	20230316	24.18	7950	-14.09	20230926	5500	24.18	20230316	7950	-14.09	20230926	5500	24.18	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
101	20231212	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6800	-90	5	-1.31	437322580	64214	63.06	6890	6890	6760	8950	4830	6890	6810.39	2.01	0	-5778	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	884	14.41	1.73	12	0.49	472.00	3941.00	7950	20230926	-14.47	5500	20230316	23.64	7950	-14.47	20230926	5500	23.64	20230316	7950	-14.47	20230926	5500	23.64	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
102	20231212	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	-100	5	-1.45	415122750	60942	59.85	6890	6890	6760	8950	4830	6890	6811.77	2.01	0	-5827	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	883	14.39	1.72	12	0.47	472.00	3941.00	7950	20230926	-14.59	5500	20230316	23.45	7950	-14.59	20230926	5500	23.45	20230316	7950	-14.59	20230926	5500	23.45	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
103	20231212	110142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	-60	5	-0.87	386517300	56736	55.72	6890	6890	6760	8950	4830	6890	6812.56	2.01	0	-2350	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	888	14.47	1.73	12	0.44	472.00	3941.00	7950	20230926	-14.09	5500	20230316	24.18	7950	-14.09	20230926	5500	24.18	20230316	7950	-14.09	20230926	5500	24.18	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
104	20231212	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6810	-80	5	-1.16	158428440	23190	22.77	6890	6890	6810	8950	4830	6890	6831.76	2.01	0	-1282	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	885	14.43	1.73	12	0.18	472.00	3941.00	7950	20230926	-14.34	5500	20230316	23.82	7950	-14.34	20230926	5500	23.82	20230316	7950	-14.34	20230926	5500	23.82	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
105	20231212	090144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	-10	5	-0.15	992150	144	0.14	6890	6890	6880	8950	4830	6890	6889.93	2.01	0	-22	7130	7010	6920	6800	6710	6965	6755	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.00	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	4.69	N	003780	500	65 억		261188	N	N	0	N	00	N
106	20231211	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	-40	5	-0.58	698182000	101344	170.12	6990	7040	6830	9000	4860	6930	6889.23	1.92	8027	11689	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	896	14.60	1.75	12	0.78	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
107	20231211	150144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	-50	5	-0.72	674163690	97846	164.25	6990	7040	6830	9000	4860	6930	6890.05	1.92	8027	10995	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	894	14.58	1.75	12	0.75	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
108	20231211	140145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	-80	5	-1.15	602490400	87379	146.68	6990	7040	6830	9000	4860	6930	6895.14	1.92	8027	12567	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	891	14.51	1.74	12	0.67	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	7950	-13.84	20230926	5500	24.55	20230316	7950	-13.84	20230926	5500	24.55	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
109	20231211	130146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	-60	5	-0.87	585911360	84960	142.62	6990	7040	6830	9000	4860	6930	6896.32	1.92	8027	13053	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	893	14.56	1.74	12	0.65	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
110	20231211	120145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	-80	5	-1.15	527570560	76441	128.32	6990	7040	6830	9000	4860	6930	6901.67	1.92	8027	11784	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	891	14.51	1.74	12	0.59	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	7950	-13.84	20230926	5500	24.55	20230316	7950	-13.84	20230926	5500	24.55	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
111	20231211	110144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	0	3	0.00	383490810	55448	93.08	6990	7040	6870	9000	4860	6930	6916.22	1.92	8027	11809	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	901	14.68	1.76	12	0.43	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
112	20231211	100145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	0	3	0.00	343207820	49610	83.28	6990	7040	6870	9000	4860	6930	6918.12	1.92	8027	10810	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	901	14.68	1.76	12	0.38	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
113	20231211	090145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	60	2	0.87	15384990	2201	3.69	6990	6990	6990	9000	4860	6930	6990.00	1.92	8027	253	7076	7002	6916	6842	6756	6960	6800	65	2070	500	5120	10	1	13000000	909	14.81	1.77	12	0.02	472.00	3941.00	7950	20230926	-12.08	5500	20230316	27.09	7950	-12.08	20230926	5500	27.09	20230316	7950	-12.08	20230926	5500	27.09	20230316	4.64	N	003780	500	65 억		248982	N	N	0	N	00	N
114	20231208	160144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	-50	5	-0.72	412085810	59568	177.15	6980	6990	6830	9070	4890	6980	6917.89	1.92	0	-7437	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	901	14.68	1.76	12	0.46	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
115	20231208	150144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	-100	5	-1.43	385024390	55655	165.51	6980	6990	6830	9070	4890	6980	6918.06	1.92	0	-6601	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	894	14.58	1.75	12	0.43	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
116	20231208	140144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6940	-40	5	-0.57	167659710	24148	71.81	6980	6990	6910	9070	4890	6980	6943.01	1.92	0	-7047	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	902	14.70	1.76	12	0.19	472.00	3941.00	7950	20230926	-12.70	5500	20230316	26.18	7950	-12.70	20230926	5500	26.18	20230316	7950	-12.70	20230926	5500	26.18	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
117	20231208	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	-20	5	-0.29	130689320	18824	55.98	6980	6990	6910	9070	4890	6980	6942.70	1.92	0	-6342	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	905	14.75	1.77	12	0.14	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
118	20231208	120144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6970	-10	5	-0.14	108055370	15562	46.28	6980	6990	6910	9070	4890	6980	6943.54	1.92	0	-5686	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	906	14.77	1.77	12	0.12	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
119	20231208	110144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-30	5	-0.43	95127850	13705	40.76	6980	6990	6910	9070	4890	6980	6941.11	1.92	0	-4922	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	904	14.72	1.76	12	0.11	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
120	20231208	100144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-30	5	-0.43	48579900	6988	20.78	6980	6990	6930	9070	4890	6980	6951.90	1.92	0	-2955	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	904	14.72	1.76	12	0.05	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
121	20231208	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	-50	5	-0.72	8386440	1204	3.58	6980	6980	6930	9070	4890	6980	6965.48	1.92	0	-336	7086	7032	6946	6892	6806	7060	6920	65	2090	500	5160	10	1	13000000	901	14.68	1.76	12	0.01	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	4.64	N	003780	500	65 억		248982	N	N	3	N	00	N
122	20231207	160142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	0	3	0.00	233242820	33610	58.72	6920	7000	6860	9070	4890	6980	6939.69	1.97	0	-6475	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	907	14.79	1.77	12	0.26	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	4.53	N	003780	500	65 억		255458	N	N	3	N	00	N
123	20231207	150144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	-50	5	-0.72	210133390	30272	52.89	6920	7000	6860	9070	4890	6980	6941.51	1.97	0	-3441	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	901	14.68	1.76	12	0.23	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	4.53	N	003780	500	65 억		255458	N	N	11	N	00	N
124	20231207	140143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	-20	5	-0.29	171118620	24650	43.07	6920	7000	6860	9070	4890	6980	6941.93	1.97	0	-1801	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	905	14.75	1.77	12	0.19	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	4.53	N	003780	500	65 억		255458	N	N	11	N	00	N
125	20231207	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	-20	5	-0.29	159413770	22973	40.14	6920	7000	6860	9070	4890	6980	6939.18	1.97	0	-1267	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	905	14.75	1.77	12	0.18	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	4.53	N	003780	500	65 억		255458	N	N	11	N	00	N
126	20231207	120143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6940	-40	5	-0.57	149170590	21505	37.57	6920	7000	6860	9070	4890	6980	6936.55	1.97	0	-378	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	902	14.70	1.76	12	0.17	472.00	3941.00	7950	20230926	-12.70	5500	20230316	26.18	7950	-12.70	20230926	5500	26.18	20230316	7950	-12.70	20230926	5500	26.18	20230316	4.53	N	003780	500	65 억		255458	N	N	11	N	00	N
127	20231207	110140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6940	-40	5	-0.57	134878850	19446	33.97	6920	7000	6860	9070	4890	6980	6936.07	1.97	0	-269	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	902	14.70	1.76	12	0.15	472.00	3941.00	7950	20230926	-12.70	5500	20230316	26.18	7950	-12.70	20230926	5500	26.18	20230316	7950	-12.70	20230926	5500	26.18	20230316	4.53	N	003780	500	65 억		255458	N	N	11	N	00	N
128	20231207	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	10	2	0.14	95890420	13844	24.19	6920	6990	6860	9070	4890	6980	6926.50	1.97	0	668	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	909	14.81	1.77	12	0.11	472.00	3941.00	7950	20230926	-12.08	5500	20230316	27.09	7950	-12.08	20230926	5500	27.09	20230316	7950	-12.08	20230926	5500	27.09	20230316	4.53	N	003780	500	65 억		255458	N	N	11	N	00	N
129	20231207	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6920	-60	5	-0.86	5819720	841	1.47	6920	6920	6920	9070	4890	6980	6920.00	1.97	0	299	7200	7090	6930	6820	6660	7145	6875	65	2090	500	5160	10	1	13000000	900	14.66	1.76	12	0.01	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	4.53	N	003780	500	65 억		255458	N	N	11	N	00	N
130	20231206	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	110	2	1.60	396136560	57213	56.06	6850	7040	6770	8930	4810	6870	6923.89	1.88	0	8910	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	907	14.79	1.77	12	0.44	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	4.37	N	003780	500	65 억		244925	N	N	11	N	00	N
131	20231206	150144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	130	2	1.89	388994220	56190	55.06	6850	7040	6770	8930	4810	6870	6922.84	1.88	0	9358	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	910	14.83	1.78	12	0.43	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	4.37	N	003780	500	65 억		244925	N	N	4	N	00	N
132	20231206	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	130	2	1.89	363255590	52510	51.45	6850	7040	6770	8930	4810	6870	6917.84	1.88	0	9750	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	910	14.83	1.78	12	0.40	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	4.37	N	003780	500	65 억		244925	N	N	4	N	00	N
133	20231206	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	110	2	1.60	301601560	43719	42.84	6850	7030	6770	8930	4810	6870	6898.64	1.88	0	4021	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	907	14.79	1.77	12	0.34	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	4.37	N	003780	500	65 억		244925	N	N	4	N	00	N
134	20231206	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	120	2	1.75	276577170	40133	39.32	6850	7030	6770	8930	4810	6870	6891.51	1.88	0	3150	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	909	14.81	1.77	12	0.31	472.00	3941.00	7950	20230926	-12.08	5500	20230316	27.09	7950	-12.08	20230926	5500	27.09	20230316	7950	-12.08	20230926	5500	27.09	20230316	4.37	N	003780	500	65 억		244925	N	N	4	N	00	N
135	20231206	110144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	110	2	1.60	223534380	32552	31.90	6850	6980	6770	8930	4810	6870	6866.99	1.88	0	2800	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	907	14.79	1.77	12	0.25	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	4.37	N	003780	500	65 억		244925	N	N	4	N	00	N
136	20231206	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6820	-50	5	-0.73	80397730	11792	11.55	6850	6870	6770	8930	4810	6870	6817.99	1.88	0	-552	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	887	14.45	1.73	12	0.09	472.00	3941.00	7950	20230926	-14.21	5500	20230316	24.00	7950	-14.21	20230926	5500	24.00	20230316	7950	-14.21	20230926	5500	24.00	20230316	4.37	N	003780	500	65 억		244925	N	N	4	N	00	N
137	20231206	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6820	-50	5	-0.73	10971380	1606	1.57	6850	6850	6820	8930	4810	6870	6831.49	1.88	0	-121	7016	6942	6846	6772	6676	6980	6810	65	2060	500	5080	10	1	13000000	887	14.45	1.73	12	0.01	472.00	3941.00	7950	20230926	-14.21	5500	20230316	24.00	7950	-14.21	20230926	5500	24.00	20230316	7950	-14.21	20230926	5500	24.00	20230316	4.37	N	003780	500	65 억		244925	N	N	4	N	00	N
138	20231205	160143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	10	2	0.15	695541750	101946	57.73	6850	6920	6750	8910	4810	6860	6822.58	2.04	0	-20525	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	893	14.56	1.74	12	0.78	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	4.40	N	003780	500	65 억		264971	N	N	4	N	00	N
139	20231205	150143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6810	-50	5	-0.73	671503310	98438	55.74	6850	6920	6750	8910	4810	6860	6821.59	2.04	0	-19140	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	885	14.43	1.73	12	0.76	472.00	3941.00	7950	20230926	-14.34	5500	20230316	23.82	7950	-14.34	20230926	5500	23.82	20230316	7950	-14.34	20230926	5500	23.82	20230316	4.40	N	003780	500	65 억		264971	N	N	2	N	00	N
140	20231205	140144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	-20	5	-0.29	566840100	83097	47.06	6850	6920	6750	8910	4810	6860	6821.43	2.04	0	-11711	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	889	14.49	1.74	12	0.64	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	4.40	N	003780	500	65 억		264971	N	N	2	N	00	N
141	20231205	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	-20	5	-0.29	517853750	75930	43.00	6850	6920	6750	8910	4810	6860	6820.15	2.04	0	-9894	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	889	14.49	1.74	12	0.58	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	4.40	N	003780	500	65 억		264971	N	N	2	N	00	N
142	20231205	120143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	-30	5	-0.44	473714370	69479	39.34	6850	6920	6750	8910	4810	6860	6818.09	2.04	0	-6785	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	888	14.47	1.73	12	0.53	472.00	3941.00	7950	20230926	-14.09	5500	20230316	24.18	7950	-14.09	20230926	5500	24.18	20230316	7950	-14.09	20230926	5500	24.18	20230316	4.40	N	003780	500	65 억		264971	N	N	2	N	00	N
143	20231205	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	-30	5	-0.44	355204520	52102	29.50	6850	6920	6750	8910	4810	6860	6817.48	2.04	0	-6685	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	888	14.47	1.73	12	0.40	472.00	3941.00	7950	20230926	-14.09	5500	20230316	24.18	7950	-14.09	20230926	5500	24.18	20230316	7950	-14.09	20230926	5500	24.18	20230316	4.40	N	003780	500	65 억		264971	N	N	2	N	00	N
144	20231205	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	20	2	0.29	267407450	39242	22.22	6850	6920	6750	8910	4810	6860	6814.32	2.04	0	-5932	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	894	14.58	1.75	12	0.30	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	4.40	N	003780	500	65 억		264971	N	N	2	N	00	N
145	20231205	090140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	-70	5	-1.02	41040080	6011	3.40	6850	6870	6790	8910	4810	6860	6827.50	2.04	0	-3687	7553	7206	7013	6666	6473	7110	6570	65	2050	500	5070	10	1	13000000	883	14.39	1.72	12	0.05	472.00	3941.00	7950	20230926	-14.59	5500	20230316	23.45	7950	-14.59	20230926	5500	23.45	20230316	7950	-14.59	20230926	5500	23.45	20230316	4.40	N	003780	500	65 억		264971	N	N	2	N	00	N
146	20231204	160143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	-470	5	-6.41	1244682260	176060	475.89	7360	7360	6820	9520	5140	7330	7070.07	2.49	0	-54181	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	892	14.53	1.74	12	1.35	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	4.44	N	003780	500	65 억		323240	N	N	2	N	00	N
147	20231204	150143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6970	-360	5	-4.91	1041444410	146635	396.35	7360	7360	6960	9520	5140	7330	7102.29	2.49	0	-51653	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	906	14.77	1.77	12	1.13	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	4.44	N	003780	500	65 억		323240	N	N	0	N	00	N
148	20231204	140142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7110	-220	5	-3.00	651521950	91183	246.47	7360	7360	7090	9520	5140	7330	7145.21	2.49	0	-33715	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	924	15.06	1.80	12	0.70	472.00	3941.00	7950	20230926	-10.57	5500	20230316	29.27	7950	-10.57	20230926	5500	29.27	20230316	7950	-10.57	20230926	5500	29.27	20230316	4.44	N	003780	500	65 억		323240	N	N	0	N	00	N
149	20231204	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7120	-210	5	-2.86	520518750	72743	196.62	7360	7360	7090	9520	5140	7330	7155.59	2.49	0	-33340	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	926	15.08	1.81	12	0.56	472.00	3941.00	7950	20230926	-10.44	5500	20230316	29.45	7950	-10.44	20230926	5500	29.45	20230316	7950	-10.44	20230926	5500	29.45	20230316	4.44	N	003780	500	65 억		323240	N	N	0	N	00	N
150	20231204	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	-200	5	-2.73	485231200	67787	183.23	7360	7360	7090	9520	5140	7330	7158.17	2.49	0	-29908	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	927	15.11	1.81	12	0.52	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	4.44	N	003780	500	65 억		323240	N	N	0	N	00	N
151	20231204	110142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7100	-230	5	-3.14	427135590	59615	161.14	7360	7360	7090	9520	5140	7330	7164.90	2.49	0	-26677	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	923	15.04	1.80	12	0.46	472.00	3941.00	7950	20230926	-10.69	5500	20230316	29.09	7950	-10.69	20230926	5500	29.09	20230316	7950	-10.69	20230926	5500	29.09	20230316	4.44	N	003780	500	65 억		323240	N	N	0	N	00	N
152	20231204	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7110	-220	5	-3.00	270553200	37604	101.64	7360	7360	7100	9520	5140	7330	7194.80	2.49	0	-16264	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	924	15.06	1.80	12	0.29	472.00	3941.00	7950	20230926	-10.57	5500	20230316	29.27	7950	-10.57	20230926	5500	29.27	20230316	7950	-10.57	20230926	5500	29.27	20230316	4.44	N	003780	500	65 억		323240	N	N	0	N	00	N
153	20231204	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	-30	5	-0.41	2198050	300	0.81	7360	7360	7300	9520	5140	7330	7326.83	2.49	0	-239	7483	7406	7333	7256	7183	7445	7295	65	2190	500	5420	10	1	13000000	949	15.47	1.85	12	0.00	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.44	N	003780	500	65 억		323240	N	N	0	N	00	N
154	20231201	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7330	20	2	0.27	267349140	36552	84.82	7320	7410	7260	9500	5120	7310	7314.20	2.41	0	9002	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	953	15.53	1.86	12	0.28	472.00	3941.00	7950	20230926	-7.80	5500	20230316	33.27	7950	-7.80	20230926	5500	33.27	20230316	7950	-7.80	20230926	5500	33.27	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N
155	20231201	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7270	-40	5	-0.55	249089930	34049	79.01	7320	7410	7260	9500	5120	7310	7315.63	2.41	0	9741	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	945	15.40	1.84	12	0.26	472.00	3941.00	7950	20230926	-8.55	5500	20230316	32.18	7950	-8.55	20230926	5500	32.18	20230316	7950	-8.55	20230926	5500	32.18	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N
156	20231201	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	-10	5	-0.14	212114070	28968	67.22	7320	7410	7260	9500	5120	7310	7322.36	2.41	0	11498	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	949	15.47	1.85	12	0.22	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N
157	20231201	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	-10	5	-0.14	208938800	28533	66.21	7320	7410	7260	9500	5120	7310	7322.71	2.41	0	11562	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	949	15.47	1.85	12	0.22	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N
158	20231201	120142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	-20	5	-0.27	202422410	27640	64.14	7320	7410	7260	9500	5120	7310	7323.53	2.41	0	11267	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	948	15.44	1.85	12	0.21	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N
159	20231201	110141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7390	80	2	1.09	131190570	17886	41.51	7320	7410	7270	9500	5120	7310	7334.82	2.41	0	9285	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	961	15.66	1.88	12	0.14	472.00	3941.00	7950	20230926	-7.04	5500	20230316	34.36	7950	-7.04	20230926	5500	34.36	20230316	7950	-7.04	20230926	5500	34.36	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N
160	20231201	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	-20	5	-0.27	37160610	5089	11.81	7320	7330	7270	9500	5120	7310	7302.14	2.41	0	1467	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	948	15.44	1.85	12	0.04	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N
161	20231201	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7310	0	3	0.00	1243290	170	0.39	7320	7320	7300	9500	5120	7310	7313.47	2.41	0	-79	7370	7340	7280	7250	7190	7355	7265	65	2190	500	5400	10	1	13000000	950	15.49	1.85	12	0.00	472.00	3941.00	7950	20230926	-8.05	5500	20230316	32.91	7950	-8.05	20230926	5500	32.91	20230316	7950	-8.05	20230926	5500	32.91	20230316	4.44	N	003780	500	65 억		313088	N	N	0	N	00	N