KissMeData/002840/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	160141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
3	20231229	150141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
4	20231229	140140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
5	20231229	130142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
6	20231229	120141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
7	20231229	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
8	20231229	100138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
9	20231229	090139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	26	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
10	20231228	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170400	-1800	5	-1.05	235350400	1369	162.59	173000	173200	170400	223500	120600	172200	171914.10	2.79	0	36	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	185000	-7.89	20230227	155400	9.65	20230814	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
11	20231228	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171000	-1200	5	-0.70	227494000	1323	157.13	173000	173200	171000	223500	120600	172200	171953.14	2.79	0	72	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8123	11.76	2.41	12	0.03	14546.00	70917.00	185000	20230227	-7.57	155400	20230814	10.04	185000	-7.57	20230227	155400	10.04	20230814	185000	-7.57	20230227	155400	10.04	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
12	20231228	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171300	-900	5	-0.52	215332300	1252	148.69	173000	173200	171300	223500	120600	172200	171990.65	2.79	0	63	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8137	11.78	2.42	12	0.03	14546.00	70917.00	185000	20230227	-7.41	155400	20230814	10.23	185000	-7.41	20230227	155400	10.23	20230814	185000	-7.41	20230227	155400	10.23	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
13	20231228	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171900	-300	5	-0.17	181050600	1052	124.94	173000	173200	171300	223500	120600	172200	172101.33	2.79	0	141	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8165	11.82	2.42	12	0.02	14546.00	70917.00	185000	20230227	-7.08	155400	20230814	10.62	185000	-7.08	20230227	155400	10.62	20230814	185000	-7.08	20230227	155400	10.62	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
14	20231228	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171700	-500	5	-0.29	160445900	932	110.69	173000	173200	171300	223500	120600	172200	172152.25	2.79	0	66	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8156	11.80	2.42	12	0.02	14546.00	70917.00	185000	20230227	-7.19	155400	20230814	10.49	185000	-7.19	20230227	155400	10.49	20230814	185000	-7.19	20230227	155400	10.49	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
15	20231228	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172500	300	2	0.17	123196400	715	84.92	173000	173200	171800	223500	120600	172200	172302.66	2.79	0	-54	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8194	11.86	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.76	155400	20230814	11.00	185000	-6.76	20230227	155400	11.00	20230814	185000	-6.76	20230227	155400	11.00	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
16	20231228	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172400	200	2	0.12	111319700	646	76.72	173000	173200	172200	223500	120600	172200	172321.52	2.79	0	-38	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8189	11.85	2.43	12	0.01	14546.00	70917.00	185000	20230227	-6.81	155400	20230814	10.94	185000	-6.81	20230227	155400	10.94	20230814	185000	-6.81	20230227	155400	10.94	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
17	20231228	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	173200	1000	2	0.58	10901600	63	7.48	173000	173200	172400	223500	120600	172200	173041.27	2.79	0	-10	174000	173100	171500	170600	169000	173550	171050	67	51300	500	127420	100	1	4750000	8227	11.91	2.44	12	0.00	14546.00	70917.00	185000	20230227	-6.38	155400	20230814	11.45	185000	-6.38	20230227	155400	11.45	20230814	185000	-6.38	20230227	155400	11.45	20230814	0.02	N	002840	500	66 억		132498	N	N	1	N	00	N
18	20231227	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172200	600	2	0.35	144257000	842	34.21	171600	172400	169900	223000	120200	171600	171326.60	2.80	0	-370	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8180	11.84	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.92	155400	20230814	10.81	185000	-6.92	20230227	155400	10.81	20230814	185000	-6.92	20230227	155400	10.81	20230814	0.03	N	002840	500	66 억		132803	N	N	1	N	00	N
19	20231227	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170900	-700	5	-0.41	134649900	786	31.94	171600	172400	169900	223000	120200	171600	171310.31	2.80	0	-370	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8118	11.75	2.41	12	0.02	14546.00	70917.00	185000	20230227	-7.62	155400	20230814	9.97	185000	-7.62	20230227	155400	9.97	20230814	185000	-7.62	20230227	155400	9.97	20230814	0.03	N	002840	500	66 억		132803	N	N	0	N	00	N
20	20231227	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170600	-1000	5	-0.58	120178300	701	28.48	171600	172400	169900	223000	120200	171600	171438.37	2.80	0	-387	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8104	11.73	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.78	155400	20230814	9.78	185000	-7.78	20230227	155400	9.78	20230814	185000	-7.78	20230227	155400	9.78	20230814	0.03	N	002840	500	66 억		132803	N	N	0	N	00	N
21	20231227	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170500	-1100	5	-0.64	115062300	671	27.27	171600	172400	169900	223000	120200	171600	171478.84	2.80	0	-372	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8099	11.72	2.40	12	0.01	14546.00	70917.00	185000	20230227	-7.84	155400	20230814	9.72	185000	-7.84	20230227	155400	9.72	20230814	185000	-7.84	20230227	155400	9.72	20230814	0.03	N	002840	500	66 억		132803	N	N	0	N	00	N
22	20231227	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170600	-1000	5	-0.58	111480800	650	26.41	171600	172400	169900	223000	120200	171600	171508.92	2.80	0	-353	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8104	11.73	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.78	155400	20230814	9.78	185000	-7.78	20230227	155400	9.78	20230814	185000	-7.78	20230227	155400	9.78	20230814	0.03	N	002840	500	66 억		132803	N	N	0	N	00	N
23	20231227	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171200	-400	5	-0.23	101198000	590	23.97	171600	172400	169900	223000	120200	171600	171522.03	2.80	0	-323	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8132	11.77	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.46	155400	20230814	10.17	185000	-7.46	20230227	155400	10.17	20230814	185000	-7.46	20230227	155400	10.17	20230814	0.03	N	002840	500	66 억		132803	N	N	0	N	00	N
24	20231227	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172400	800	2	0.47	36554500	213	8.66	171600	172400	171600	223000	120200	171600	171617.37	2.80	0	0	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8189	11.85	2.43	12	0.00	14546.00	70917.00	185000	20230227	-6.81	155400	20230814	10.94	185000	-6.81	20230227	155400	10.94	20230814	185000	-6.81	20230227	155400	10.94	20230814	0.03	N	002840	500	66 억		132803	N	N	0	N	00	N
25	20231227	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171600	0	3	0.00	21278400	124	5.04	171600	171600	171600	223000	120200	171600	171600.00	2.80	0	0	174733	173166	171433	169866	168133	173950	170650	67	51400	500	126980	100	1	4750000	8151	11.80	2.42	12	0.00	14546.00	70917.00	185000	20230227	-7.24	155400	20230814	10.42	185000	-7.24	20230227	155400	10.42	20230814	185000	-7.24	20230227	155400	10.42	20230814	0.03	N	002840	500	66 억		132803	N	N	0	N	00	N
26	20231226	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171600	2200	2	1.30	418448900	2450	151.61	169800	173000	169700	220000	118600	169400	170784.82	2.71	0	1209	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8323	11.80	2.42	12	0.05	14546.00	70917.00	185000	20230227	-7.24	155400	20230814	10.42	185000	-7.24	20230227	155400	10.42	20230814	185000	-7.24	20230227	155400	10.42	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
27	20231226	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170200	800	2	0.47	388006400	2272	140.59	169800	173000	169700	220000	118600	169400	170777.46	2.71	0	1196	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8255	11.70	2.40	12	0.05	14546.00	70917.00	185000	20230227	-8.00	155400	20230814	9.52	185000	-8.00	20230227	155400	9.52	20230814	185000	-8.00	20230227	155400	9.52	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
28	20231226	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171600	2200	2	1.30	195271300	1140	70.54	169800	173000	169700	220000	118600	169400	171290.61	2.71	0	388	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8323	11.80	2.42	12	0.02	14546.00	70917.00	185000	20230227	-7.24	155400	20230814	10.42	185000	-7.24	20230227	155400	10.42	20230814	185000	-7.24	20230227	155400	10.42	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
29	20231226	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171300	1900	2	1.12	191158100	1116	69.06	169800	173000	169700	220000	118600	169400	171288.62	2.71	0	389	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8308	11.78	2.42	12	0.02	14546.00	70917.00	185000	20230227	-7.41	155400	20230814	10.23	185000	-7.41	20230227	155400	10.23	20230814	185000	-7.41	20230227	155400	10.23	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
30	20231226	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171200	1800	2	1.06	184303200	1076	66.58	169800	173000	169700	220000	118600	169400	171285.50	2.71	0	386	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8303	11.77	2.41	12	0.02	14546.00	70917.00	185000	20230227	-7.46	155400	20230814	10.17	185000	-7.46	20230227	155400	10.17	20230814	185000	-7.46	20230227	155400	10.17	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
31	20231226	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172300	2900	2	1.71	165062300	964	59.65	169800	173000	169700	220000	118600	169400	171226.45	2.71	0	363	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8357	11.85	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.86	155400	20230814	10.88	185000	-6.86	20230227	155400	10.88	20230814	185000	-6.86	20230227	155400	10.88	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
32	20231226	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172900	3500	2	2.07	154189600	901	55.75	169800	173000	169700	220000	118600	169400	171131.63	2.71	0	355	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8386	11.89	2.44	12	0.02	14546.00	70917.00	185000	20230227	-6.54	155400	20230814	11.26	185000	-6.54	20230227	155400	11.26	20230814	185000	-6.54	20230227	155400	11.26	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
33	20231226	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169800	400	2	0.24	2716800	16	0.99	169800	169800	169800	220000	118600	169400	169800.00	2.71	0	1	171600	170500	169100	168000	166600	171050	168550	67	50600	500	125350	100	1	4850000	8235	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	185000	-8.22	20230227	155400	9.27	20230814	185000	-8.22	20230227	155400	9.27	20230814	0.03	N	002840	500	66 억		131540	N	N	0	N	00	N
34	20231222	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169400	1800	2	1.07	273687500	1616	104.66	168500	170200	167700	217500	117400	167600	169360.93	2.70	-510	447	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8216	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	185000	-8.43	20230227	155400	9.01	20230814	185000	-8.43	20230227	155400	9.01	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
35	20231222	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170000	2400	2	1.43	259278700	1531	99.16	168500	170200	167700	217500	117400	167600	169352.51	2.70	-510	433	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8245	11.69	2.40	12	0.03	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	185000	-8.11	20230227	155400	9.40	20230814	185000	-8.11	20230227	155400	9.40	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
36	20231222	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	1700	2	1.01	75804100	450	29.15	168500	169300	167700	217500	117400	167600	168453.56	2.70	-510	81	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8211	11.64	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	185000	-8.49	20230227	155400	8.94	20230814	185000	-8.49	20230227	155400	8.94	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
37	20231222	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168500	900	2	0.54	36966800	220	14.25	168500	168500	167700	217500	117400	167600	168030.91	2.70	-510	81	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8172	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	155400	20230814	8.43	185000	-8.92	20230227	155400	8.43	20230814	185000	-8.92	20230227	155400	8.43	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
38	20231222	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167800	200	2	0.12	35452300	211	13.67	168500	168500	167700	217500	117400	167600	168020.38	2.70	-510	81	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8138	11.54	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.30	155400	20230814	7.98	185000	-9.30	20230227	155400	7.98	20230814	185000	-9.30	20230227	155400	7.98	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
39	20231222	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167800	200	2	0.12	34949100	208	13.47	168500	168500	167700	217500	117400	167600	168024.52	2.70	-510	83	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8138	11.54	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.30	155400	20230814	7.98	185000	-9.30	20230227	155400	7.98	20230814	185000	-9.30	20230227	155400	7.98	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
40	20231222	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	400	2	0.24	32264300	192	12.44	168500	168500	167700	217500	117400	167600	168043.23	2.70	-510	86	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8148	11.55	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.19	155400	20230814	8.11	185000	-9.19	20230227	155400	8.11	20230814	185000	-9.19	20230227	155400	8.11	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
41	20231222	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168500	900	2	0.54	168500	1	0.06	168500	168500	168500	217500	117400	167600	168500.00	2.70	-510	0	170600	169100	168300	166800	166000	168700	166400	67	49900	500	124020	100	1	4850000	8172	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	155400	20230814	8.43	185000	-8.92	20230227	155400	8.43	20230814	185000	-8.92	20230227	155400	8.43	20230814	0.03	N	002840	500	66 억		131025	N	N	0	N	00	N
42	20231221	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167600	-800	5	-0.48	259389900	1544	117.06	168400	169800	167500	218500	117900	168400	167998.64	2.71	-82	-34	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8129	11.52	2.36	12	0.03	14546.00	70917.00	185000	20230227	-9.41	155400	20230814	7.85	185000	-9.41	20230227	155400	7.85	20230814	185000	-9.41	20230227	155400	7.85	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
43	20231221	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	-400	5	-0.24	244298300	1454	110.24	168400	169800	167500	218500	117900	168400	168018.09	2.71	-82	40	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8148	11.55	2.37	12	0.03	14546.00	70917.00	185000	20230227	-9.19	155400	20230814	8.11	185000	-9.19	20230227	155400	8.11	20230814	185000	-9.19	20230227	155400	8.11	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
44	20231221	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167800	-600	5	-0.36	223328500	1329	100.76	168400	169800	167500	218500	117900	168400	168042.51	2.71	-82	23	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8138	11.54	2.37	12	0.03	14546.00	70917.00	185000	20230227	-9.30	155400	20230814	7.98	185000	-9.30	20230227	155400	7.98	20230814	185000	-9.30	20230227	155400	7.98	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
45	20231221	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167800	-600	5	-0.36	212409800	1264	95.83	168400	169800	167500	218500	117900	168400	168045.73	2.71	-82	29	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8138	11.54	2.37	12	0.03	14546.00	70917.00	185000	20230227	-9.30	155400	20230814	7.98	185000	-9.30	20230227	155400	7.98	20230814	185000	-9.30	20230227	155400	7.98	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
46	20231221	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168100	-300	5	-0.18	192128600	1143	86.66	168400	169800	167500	218500	117900	168400	168091.51	2.71	-82	29	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8153	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.14	155400	20230814	8.17	185000	-9.14	20230227	155400	8.17	20230814	185000	-9.14	20230227	155400	8.17	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
47	20231221	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	-400	5	-0.24	103586700	615	46.63	168400	169800	167800	218500	117900	168400	168433.66	2.71	-82	-41	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8148	11.55	2.37	12	0.01	14546.00	70917.00	185000	20230227	-9.19	155400	20230814	8.11	185000	-9.19	20230227	155400	8.11	20230814	185000	-9.19	20230227	155400	8.11	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
48	20231221	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	-400	5	-0.24	102914600	611	46.32	168400	169800	167800	218500	117900	168400	168436.33	2.71	-82	-41	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8148	11.55	2.37	12	0.01	14546.00	70917.00	185000	20230227	-9.19	155400	20230814	8.11	185000	-9.19	20230227	155400	8.11	20230814	185000	-9.19	20230227	155400	8.11	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
49	20231221	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168400	0	3	0.00	61466000	365	27.67	168400	168400	168400	218500	117900	168400	168400.00	2.71	-82	0	169266	168832	167966	167532	166666	169050	167750	67	50100	500	124610	100	1	4850000	8167	11.58	2.37	12	0.01	14546.00	70917.00	185000	20230227	-8.97	155400	20230814	8.37	185000	-8.97	20230227	155400	8.37	20230814	185000	-8.97	20230227	155400	8.37	20230814	0.02	N	002840	500	66 억		131484	N	N	0	N	00	N
50	20231220	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168400	1200	2	0.72	221046500	1319	94.28	167200	168400	167100	217000	117100	167200	167586.43	2.70	0	449	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8167	11.58	2.37	12	0.03	14546.00	70917.00	185000	20230227	-8.97	155400	20230814	8.37	185000	-8.97	20230227	155400	8.37	20230814	185000	-8.97	20230227	155400	8.37	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
51	20231220	150141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167700	500	2	0.30	182148000	1088	77.77	167200	168300	167100	217000	117100	167200	167415.44	2.70	0	252	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8133	11.53	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.35	155400	20230814	7.92	185000	-9.35	20230227	155400	7.92	20230814	185000	-9.35	20230227	155400	7.92	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
52	20231220	140142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168100	900	2	0.54	175607700	1049	74.98	167200	168300	167100	217000	117100	167200	167404.86	2.70	0	215	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8153	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.14	155400	20230814	8.17	185000	-9.14	20230227	155400	8.17	20230814	185000	-9.14	20230227	155400	8.17	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
53	20231220	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168200	1000	2	0.60	174598700	1043	74.55	167200	168300	167100	217000	117100	167200	167400.48	2.70	0	209	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8158	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.08	155400	20230814	8.24	185000	-9.08	20230227	155400	8.24	20230814	185000	-9.08	20230227	155400	8.24	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
54	20231220	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167100	-100	5	-0.06	167389300	1000	71.48	167200	168300	167100	217000	117100	167200	167389.30	2.70	0	178	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8104	11.49	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	185000	-9.68	20230227	155400	7.53	20230814	185000	-9.68	20230227	155400	7.53	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
55	20231220	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168200	1000	2	0.60	123308600	737	52.68	167200	168300	167200	217000	117100	167200	167311.53	2.70	0	148	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8158	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.08	155400	20230814	8.24	185000	-9.08	20230227	155400	8.24	20230814	185000	-9.08	20230227	155400	8.24	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
56	20231220	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167900	700	2	0.42	29772900	178	12.72	167200	167900	167200	217000	117100	167200	167263.48	2.70	0	37	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8143	11.54	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.24	155400	20230814	8.04	185000	-9.24	20230227	155400	8.04	20230814	185000	-9.24	20230227	155400	8.04	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
57	20231220	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167200	0	3	0.00	16887200	101	7.22	167200	167200	167200	217000	117100	167200	167200.00	2.70	0	33	170666	168932	168066	166332	165466	168500	165900	67	49800	500	123720	100	1	4850000	8109	11.49	2.36	12	0.00	14546.00	70917.00	185000	20230227	-9.62	155400	20230814	7.59	185000	-9.62	20230227	155400	7.59	20230814	185000	-9.62	20230227	155400	7.59	20230814	0.02	N	002840	500	66 억		131074	N	N	0	N	00	N
58	20231219	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167200	-1900	5	-1.12	235781600	1399	112.82	169100	169800	167200	219500	118400	169100	168535.81	2.70	-610	165	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8109	11.49	2.36	12	0.03	14546.00	70917.00	185000	20230227	-9.62	155400	20230814	7.59	185000	-9.62	20230227	155400	7.59	20230814	185000	-9.62	20230227	155400	7.59	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
59	20231219	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168300	-800	5	-0.47	200598500	1189	95.89	169100	169800	168200	219500	118400	169100	168711.94	2.70	-610	199	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8163	11.57	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.03	155400	20230814	8.30	185000	-9.03	20230227	155400	8.30	20230814	185000	-9.03	20230227	155400	8.30	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
60	20231219	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168700	-400	5	-0.24	192514000	1141	92.02	169100	169800	168200	219500	118400	169100	168723.93	2.70	-610	184	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8182	11.60	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.81	155400	20230814	8.56	185000	-8.81	20230227	155400	8.56	20230814	185000	-8.81	20230227	155400	8.56	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
61	20231219	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168200	-900	5	-0.53	173622800	1029	82.98	169100	169800	168200	219500	118400	169100	168729.64	2.70	-610	73	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8158	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.08	155400	20230814	8.24	185000	-9.08	20230227	155400	8.24	20230814	185000	-9.08	20230227	155400	8.24	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
62	20231219	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168200	-900	5	-0.53	169921400	1007	81.21	169100	169800	168200	219500	118400	169100	168740.22	2.70	-610	57	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8158	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.08	155400	20230814	8.24	185000	-9.08	20230227	155400	8.24	20230814	185000	-9.08	20230227	155400	8.24	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
63	20231219	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168200	-900	5	-0.53	164539000	975	78.63	169100	169800	168200	219500	118400	169100	168757.95	2.70	-610	27	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8158	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.08	155400	20230814	8.24	185000	-9.08	20230227	155400	8.24	20230814	185000	-9.08	20230227	155400	8.24	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
64	20231219	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	200	2	0.12	160838600	953	76.85	169100	169800	168200	219500	118400	169100	168770.83	2.70	-610	27	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8211	11.64	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	185000	-8.49	20230227	155400	8.94	20230814	185000	-8.49	20230227	155400	8.94	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
65	20231219	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169800	700	2	0.41	87260300	516	41.61	169100	169800	169100	219500	118400	169100	169109.11	2.70	-610	0	171366	170232	168666	167532	165966	169450	166750	67	50400	500	125130	100	1	4850000	8235	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	185000	-8.22	20230227	155400	9.27	20230814	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		130831	N	N	0	N	00	N
66	20231218	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169100	-400	5	-0.24	209315500	1240	19.80	169500	169800	167100	220000	118700	169500	168792.66	2.71	0	-199	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8201	11.63	2.38	12	0.03	14546.00	70917.00	185000	20230227	-8.59	155400	20230814	8.82	185000	-8.59	20230227	155400	8.82	20230814	185000	-8.59	20230227	155400	8.82	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
67	20231218	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	-1500	5	-0.88	192951700	1143	18.25	169500	169800	167100	220000	118700	169500	168811.64	2.71	0	-232	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8148	11.55	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.19	155400	20230814	8.11	185000	-9.19	20230227	155400	8.11	20230814	185000	-9.19	20230227	155400	8.11	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
68	20231218	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168800	-700	5	-0.41	189257700	1121	17.90	169500	169800	167100	220000	118700	169500	168829.35	2.71	0	-242	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8187	11.60	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.76	155400	20230814	8.62	185000	-8.76	20230227	155400	8.62	20230814	185000	-8.76	20230227	155400	8.62	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
69	20231218	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168200	-1300	5	-0.77	162896300	964	15.39	169500	169800	167500	220000	118700	169500	168979.56	2.71	0	-243	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8158	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.08	155400	20230814	8.24	185000	-9.08	20230227	155400	8.24	20230814	185000	-9.08	20230227	155400	8.24	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
70	20231218	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168400	-1100	5	-0.65	120235500	710	11.34	169500	169800	168300	220000	118700	169500	169345.77	2.71	0	-281	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8167	11.58	2.37	12	0.01	14546.00	70917.00	185000	20230227	-8.97	155400	20230814	8.37	185000	-8.97	20230227	155400	8.37	20230814	185000	-8.97	20230227	155400	8.37	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
71	20231218	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168600	-900	5	-0.53	106745700	630	10.06	169500	169800	168600	220000	118700	169500	169437.62	2.71	0	-314	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8177	11.59	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.86	155400	20230814	8.49	185000	-8.86	20230227	155400	8.49	20230814	185000	-8.86	20230227	155400	8.49	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
72	20231218	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168700	-800	5	-0.47	103710500	612	9.77	169500	169800	168700	220000	118700	169500	169461.60	2.71	0	-330	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8182	11.60	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.81	155400	20230814	8.56	185000	-8.81	20230227	155400	8.56	20230814	185000	-8.81	20230227	155400	8.56	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
73	20231218	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169500	0	3	0.00	169500	1	0.02	169500	169500	169500	220000	118700	169500	169500.00	2.71	0	0	170900	170200	168800	168100	166700	170550	168450	67	50500	500	125430	100	1	4850000	8221	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	185000	-8.38	20230227	155400	9.07	20230814	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131648	N	N	0	N	00	N
74	20231215	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169500	600	2	0.36	1053092000	6262	685.12	168900	169500	167400	219500	118300	168900	168171.83	2.71	0	37	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8221	11.65	2.39	12	0.13	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	185000	-8.38	20230227	155400	9.07	20230814	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
75	20231215	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167600	-1300	5	-0.77	927046700	5517	603.61	168900	169400	167600	219500	118300	168900	168034.57	2.71	0	-320	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8129	11.52	2.36	12	0.11	14546.00	70917.00	185000	20230227	-9.41	155400	20230814	7.85	185000	-9.41	20230227	155400	7.85	20230814	185000	-9.41	20230227	155400	7.85	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
76	20231215	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167900	-1000	5	-0.59	841272200	5006	547.70	168900	169400	167700	219500	118300	168900	168052.78	2.71	0	-149	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8143	11.54	2.37	12	0.10	14546.00	70917.00	185000	20230227	-9.24	155400	20230814	8.04	185000	-9.24	20230227	155400	8.04	20230814	185000	-9.24	20230227	155400	8.04	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
77	20231215	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167800	-1100	5	-0.65	177224700	1051	114.99	168900	169400	167700	219500	118300	168900	168624.83	2.71	0	-153	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8138	11.54	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.30	155400	20230814	7.98	185000	-9.30	20230227	155400	7.98	20230814	185000	-9.30	20230227	155400	7.98	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
78	20231215	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167900	-1000	5	-0.59	156749800	929	101.64	168900	169400	167700	219500	118300	168900	168729.60	2.71	0	-153	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8143	11.54	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.24	155400	20230814	8.04	185000	-9.24	20230227	155400	8.04	20230814	185000	-9.24	20230227	155400	8.04	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
79	20231215	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167700	-1200	5	-0.71	142795200	846	92.56	168900	169400	167700	219500	118300	168900	168788.65	2.71	0	-121	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8133	11.53	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.35	155400	20230814	7.92	185000	-9.35	20230227	155400	7.92	20230814	185000	-9.35	20230227	155400	7.92	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
80	20231215	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168300	-600	5	-0.36	133216200	789	86.32	168900	169400	168100	219500	118300	168900	168841.83	2.71	0	-105	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8163	11.57	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.03	155400	20230814	8.30	185000	-9.03	20230227	155400	8.30	20230814	185000	-9.03	20230227	155400	8.30	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
81	20231215	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168900	0	3	0.00	17734500	105	11.49	168900	168900	168900	219500	118300	168900	168900.00	2.71	0	0	170433	169666	169233	168466	168033	169450	168250	67	50600	500	124980	100	1	4850000	8192	11.61	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.70	155400	20230814	8.69	185000	-8.70	20230227	155400	8.69	20230814	185000	-8.70	20230227	155400	8.69	20230814	0.02	N	002840	500	66 억		131264	N	N	0	N	00	N
82	20231214	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168900	-400	5	-0.24	154795600	914	269.62	169900	170000	168800	220000	118600	169300	169360.61	2.71	0	-274	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8192	11.61	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.70	155400	20230814	8.69	185000	-8.70	20230227	155400	8.69	20230814	185000	-8.70	20230227	155400	8.69	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
83	20231214	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168900	-400	5	-0.24	144322100	852	251.33	169900	170000	168800	220000	118600	169300	169392.14	2.71	0	-220	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8192	11.61	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.70	155400	20230814	8.69	185000	-8.70	20230227	155400	8.69	20230814	185000	-8.70	20230227	155400	8.69	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
84	20231214	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169100	-200	5	-0.12	135362000	799	235.69	169900	170000	168800	220000	118600	169300	169414.27	2.71	0	-186	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8201	11.63	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.59	155400	20230814	8.82	185000	-8.59	20230227	155400	8.82	20230814	185000	-8.59	20230227	155400	8.82	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
85	20231214	130139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168800	-500	5	-0.30	131813100	778	229.50	169900	170000	168800	220000	118600	169300	169425.58	2.71	0	-186	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8187	11.60	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.76	155400	20230814	8.62	185000	-8.76	20230227	155400	8.62	20230814	185000	-8.76	20230227	155400	8.62	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
86	20231214	120139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168900	-400	5	-0.24	127589700	753	222.12	169900	170000	168900	220000	118600	169300	169441.83	2.71	0	-178	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8192	11.61	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.70	155400	20230814	8.69	185000	-8.70	20230227	155400	8.69	20230814	185000	-8.70	20230227	155400	8.69	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
87	20231214	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	-300	5	-0.18	111014800	655	193.22	169900	170000	169000	220000	118600	169300	169488.24	2.71	0	-159	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8197	11.62	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
88	20231214	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	0	3	0.00	61103200	360	106.19	169900	170000	169300	220000	118600	169300	169731.11	2.71	0	-85	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8211	11.64	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	185000	-8.49	20230227	155400	8.94	20230814	185000	-8.49	20230227	155400	8.94	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
89	20231214	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169500	200	2	0.12	27522000	162	47.79	169900	169900	169500	220000	118600	169300	169888.89	2.71	0	-30	170433	169866	169333	168766	168233	169600	168500	67	50700	500	125280	100	1	4850000	8221	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	185000	-8.38	20230227	155400	9.07	20230814	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131457	N	N	0	N	00	N
90	20231213	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	300	2	0.18	57360300	339	18.27	169900	169900	168800	219500	118300	169000	169204.42	2.71	0	-101	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8211	11.64	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	185000	-8.49	20230227	155400	8.94	20230814	185000	-8.49	20230227	155400	8.94	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
91	20231213	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169400	400	2	0.24	51262900	303	16.33	169900	169900	168800	219500	118300	169000	169184.49	2.71	0	-76	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8216	11.65	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	185000	-8.43	20230227	155400	9.01	20230814	185000	-8.43	20230227	155400	9.01	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
92	20231213	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	0	3	0.00	46189600	273	14.71	169900	169900	168800	219500	118300	169000	169192.67	2.71	0	-82	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8197	11.62	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
93	20231213	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	0	3	0.00	26759100	158	8.51	169900	169900	169000	219500	118300	169000	169361.39	2.71	0	-65	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8197	11.62	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
94	20231213	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169100	100	2	0.06	22362100	132	7.11	169900	169900	169000	219500	118300	169000	169409.85	2.71	0	-55	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8201	11.63	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.59	155400	20230814	8.82	185000	-8.59	20230227	155400	8.82	20230814	185000	-8.59	20230227	155400	8.82	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
95	20231213	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169800	800	2	0.47	21516700	127	6.84	169900	169900	169000	219500	118300	169000	169422.83	2.71	0	-53	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8235	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	185000	-8.22	20230227	155400	9.27	20230814	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
96	20231213	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169700	700	2	0.41	5096500	30	1.62	169900	169900	169700	219500	118300	169000	169883.33	2.71	0	0	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8230	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	185000	-8.27	20230227	155400	9.20	20230814	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
97	20231213	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169900	900	2	0.53	4587300	27	1.45	169900	169900	169900	219500	118300	169000	169900.00	2.71	0	0	172000	170500	169700	168200	167400	170150	167850	67	50500	500	125060	100	1	4850000	8240	11.68	2.40	12	0.00	14546.00	70917.00	185000	20230227	-8.16	155400	20230814	9.33	185000	-8.16	20230227	155400	9.33	20230814	185000	-8.16	20230227	155400	9.33	20230814	0.02	N	002840	500	66 억		131562	N	N	0	N	00	N
98	20231212	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	0	3	0.00	315044200	1856	73.86	169000	171200	168900	219500	118300	169000	169743.64	2.72	341	-258	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8197	11.62	2.38	12	0.04	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
99	20231212	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168900	-100	5	-0.06	282397000	1663	66.18	169000	171200	168900	219500	118300	169000	169811.79	2.72	341	-217	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8192	11.61	2.38	12	0.03	14546.00	70917.00	185000	20230227	-8.70	155400	20230814	8.69	185000	-8.70	20230227	155400	8.69	20230814	185000	-8.70	20230227	155400	8.69	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
100	20231212	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169600	600	2	0.36	246703900	1452	57.78	169000	171200	168900	219500	118300	169000	169906.27	2.72	341	-192	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8226	11.66	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	185000	-8.32	20230227	155400	9.14	20230814	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
101	20231212	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	300	2	0.18	244333400	1438	57.22	169000	171200	168900	219500	118300	169000	169911.96	2.72	341	-193	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8211	11.64	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	185000	-8.49	20230227	155400	8.94	20230814	185000	-8.49	20230227	155400	8.94	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
102	20231212	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169400	400	2	0.24	232142400	1366	54.36	169000	171200	168900	219500	118300	169000	169943.19	2.72	341	-193	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8216	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	185000	-8.43	20230227	155400	9.01	20230814	185000	-8.43	20230227	155400	9.01	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
103	20231212	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	0	3	0.00	39393100	233	9.27	169000	169500	168900	219500	118300	169000	169069.10	2.72	341	10	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8197	11.62	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
104	20231212	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	300	2	0.18	29083300	172	6.84	169000	169500	168900	219500	118300	169000	169088.95	2.72	341	19	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8211	11.64	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	185000	-8.49	20230227	155400	8.94	20230814	185000	-8.49	20230227	155400	8.94	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
105	20231212	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	0	3	0.00	9295000	55	2.19	169000	169000	169000	219500	118300	169000	169000.00	2.72	341	7	172000	170500	168400	166900	164800	171250	167650	67	50500	500	125060	100	1	4850000	8197	11.62	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.02	N	002840	500	66 억		131740	N	N	0	N	00	N
106	20231211	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	3600	2	2.18	424143900	2513	85.80	166300	169900	166300	215000	115800	165400	168779.90	2.68	-313	1076	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8197	11.62	2.38	12	0.05	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
107	20231211	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	3900	2	2.36	421606200	2498	85.29	166300	169900	166300	215000	115800	165400	168777.50	2.68	-313	1077	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8211	11.64	2.39	12	0.05	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	185000	-8.49	20230227	155400	8.94	20230814	185000	-8.49	20230227	155400	8.94	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
108	20231211	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169500	4100	2	2.48	400815400	2375	81.09	166300	169900	166300	215000	115800	165400	168764.38	2.68	-313	997	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8221	11.65	2.39	12	0.05	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	185000	-8.38	20230227	155400	9.07	20230814	185000	-8.38	20230227	155400	9.07	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
109	20231211	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169800	4400	2	2.66	376611000	2232	76.20	166300	169800	166300	215000	115800	165400	168732.53	2.68	-313	927	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8235	11.67	2.39	12	0.05	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	185000	-8.22	20230227	155400	9.27	20230814	185000	-8.22	20230227	155400	9.27	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
110	20231211	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169400	4000	2	2.42	314892200	1868	63.78	166300	169800	166300	215000	115800	165400	168571.84	2.68	-313	776	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8216	11.65	2.39	12	0.04	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	185000	-8.43	20230227	155400	9.01	20230814	185000	-8.43	20230227	155400	9.01	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
111	20231211	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168200	2800	2	1.69	185795300	1104	37.69	166300	169800	166300	215000	115800	165400	168292.84	2.68	-313	317	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8158	11.56	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.08	155400	20230814	8.24	185000	-9.08	20230227	155400	8.24	20230814	185000	-9.08	20230227	155400	8.24	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
112	20231211	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169000	3600	2	2.18	120435700	717	24.48	166300	169800	166300	215000	115800	165400	167971.69	2.68	-313	287	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8197	11.62	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.65	155400	20230814	8.75	185000	-8.65	20230227	155400	8.75	20230814	185000	-8.65	20230227	155400	8.75	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
113	20231211	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	900	2	0.54	2993400	18	0.61	166300	166300	166300	215000	115800	165400	166300.00	2.68	-313	1	166800	166100	165700	165000	164600	166450	165350	67	49600	500	122390	100	1	4850000	8066	11.43	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.11	155400	20230814	7.01	185000	-10.11	20230227	155400	7.01	20230814	185000	-10.11	20230227	155400	7.01	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
114	20231208	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	100	2	0.06	485938200	2929	349.94	165300	166400	165300	214500	115800	165300	165905.84	2.68	0	306	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8022	11.37	2.33	12	0.06	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
115	20231208	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165500	200	2	0.12	470194600	2834	338.59	165300	166400	165300	214500	115800	165300	165912.00	2.68	0	358	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8027	11.38	2.33	12	0.06	14546.00	70917.00	185000	20230227	-10.54	155400	20230814	6.50	185000	-10.54	20230227	155400	6.50	20230814	185000	-10.54	20230227	155400	6.50	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
116	20231208	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	700	2	0.42	442024500	2664	318.28	165300	166400	165300	214500	115800	165300	165925.11	2.68	0	347	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8051	11.41	2.34	12	0.05	14546.00	70917.00	185000	20230227	-10.27	155400	20230814	6.82	185000	-10.27	20230227	155400	6.82	20230814	185000	-10.27	20230227	155400	6.82	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
117	20231208	130133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	600	2	0.36	249898000	1508	180.17	165300	166100	165300	214500	115800	165300	165714.85	2.68	0	263	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8046	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.32	155400	20230814	6.76	185000	-10.32	20230227	155400	6.76	20230814	185000	-10.32	20230227	155400	6.76	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
118	20231208	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	100	2	0.06	94595800	572	68.34	165300	166000	165300	214500	115800	165300	165377.27	2.68	0	-32	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8022	11.37	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
119	20231208	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165500	200	2	0.12	91617200	554	66.19	165300	166000	165300	214500	115800	165300	165374.01	2.68	0	-29	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8027	11.38	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.54	155400	20230814	6.50	185000	-10.54	20230227	155400	6.50	20230814	185000	-10.54	20230227	155400	6.50	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
120	20231208	100133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165600	300	2	0.18	79194000	479	57.23	165300	166000	165300	214500	115800	165300	165331.94	2.68	0	-26	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8032	11.38	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.49	155400	20230814	6.56	185000	-10.49	20230227	155400	6.56	20230814	185000	-10.49	20230227	155400	6.56	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
121	20231208	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	700	2	0.42	62651500	379	45.28	165300	166000	165300	214500	115800	165300	165307.39	2.68	0	-25	165900	165600	165100	164800	164300	165750	164950	67	49200	500	122320	100	1	4850000	8051	11.41	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.27	155400	20230814	6.82	185000	-10.27	20230227	155400	6.82	20230814	185000	-10.27	20230227	155400	6.82	20230814	0.01	N	002840	500	66 억		129907	N	N	0	N	00	N
122	20231207	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165300	800	2	0.49	138093400	837	89.04	164600	165400	164600	213500	115200	164500	164986.14	2.68	0	-35	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	8017	11.36	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.65	155400	20230814	6.37	185000	-10.65	20230227	155400	6.37	20230814	185000	-10.65	20230227	155400	6.37	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
123	20231207	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	900	2	0.55	136109000	825	87.77	164600	165400	164600	213500	115200	164500	164980.61	2.68	0	-39	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	8022	11.37	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
124	20231207	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	500	2	0.30	84929300	515	54.79	164600	165400	164600	213500	115200	164500	164911.26	2.68	0	-88	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	8003	11.34	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
125	20231207	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	300	2	0.18	66948000	406	43.19	164600	165400	164600	213500	115200	164500	164896.55	2.68	0	-64	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	7993	11.33	2.32	12	0.01	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
126	20231207	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	100	2	0.06	61677600	374	39.79	164600	165400	164600	213500	115200	164500	164913.37	2.68	0	-50	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	7983	11.32	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
127	20231207	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	200	2	0.12	50791700	308	32.77	164600	165400	164600	213500	115200	164500	164908.12	2.68	0	-34	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	7988	11.32	2.32	12	0.01	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
128	20231207	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	200	2	0.12	39923800	242	25.74	164600	165400	164600	213500	115200	164500	164974.38	2.68	0	-7	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	7988	11.32	2.32	12	0.00	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
129	20231207	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	100	2	0.06	164600	1	0.11	164600	164600	164600	213500	115200	164500	164600.00	2.68	0	1	165166	164832	164666	164332	164166	164750	164250	67	49000	500	121730	100	1	4850000	7983	11.32	2.32	12	0.00	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.01	N	002840	500	66 억		129866	N	N	2	N	00	N
130	20231206	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	154735700	940	89.69	164500	165000	164500	213500	115200	164500	164612.45	2.67	0	112	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7978	11.31	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.02	N	002840	500	66 억		129700	N	N	2	N	00	N
131	20231206	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	400	2	0.24	140242300	852	81.30	164500	165000	164500	213500	115200	164500	164603.64	2.67	0	118	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7998	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.86	155400	20230814	6.11	185000	-10.86	20230227	155400	6.11	20230814	185000	-10.86	20230227	155400	6.11	20230814	0.02	N	002840	500	66 억		129700	N	N	0	N	00	N
132	20231206	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	100	2	0.06	111735300	679	64.79	164500	164900	164500	213500	115200	164500	164558.62	2.67	0	38	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7983	11.32	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.02	N	002840	500	66 억		129700	N	N	0	N	00	N
133	20231206	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	100	2	0.06	109758700	667	63.65	164500	164900	164500	213500	115200	164500	164555.77	2.67	0	41	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7983	11.32	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.02	N	002840	500	66 억		129700	N	N	0	N	00	N
134	20231206	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	400	2	0.24	108935500	662	63.17	164500	164900	164500	213500	115200	164500	164555.14	2.67	0	45	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7998	11.34	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.86	155400	20230814	6.11	185000	-10.86	20230227	155400	6.11	20230814	185000	-10.86	20230227	155400	6.11	20230814	0.02	N	002840	500	66 억		129700	N	N	0	N	00	N
135	20231206	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	100	2	0.06	80125700	487	46.47	164500	164900	164500	213500	115200	164500	164529.16	2.67	0	-34	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7983	11.32	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.02	N	002840	500	66 억		129700	N	N	0	N	00	N
136	20231206	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	100	2	0.06	64822000	394	37.60	164500	164900	164500	213500	115200	164500	164522.84	2.67	0	-39	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7983	11.32	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.02	N	002840	500	66 억		129700	N	N	0	N	00	N
137	20231206	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	23688000	144	13.74	164500	164500	164500	213500	115200	164500	164500.00	2.67	0	7	165500	165000	164300	163800	163100	165250	164050	67	49000	500	121730	100	1	4850000	7978	11.31	2.32	12	0.00	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.02	N	002840	500	66 억		129700	N	N	0	N	00	N
138	20231205	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	100	2	0.06	172236800	1048	127.80	164400	164800	163600	213500	115100	164400	164348.09	2.67	0	-28	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7978	11.31	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
139	20231205	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-700	5	-0.43	168462800	1025	125.00	164400	164800	163600	213500	115100	164400	164353.95	2.67	0	-28	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
140	20231205	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	-300	5	-0.18	164695800	1002	122.20	164400	164800	163600	213500	115100	164400	164367.07	2.67	0	-34	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7959	11.28	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
141	20231205	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-400	5	-0.24	161584100	983	119.88	164400	164800	163600	213500	115100	164400	164378.54	2.67	0	-32	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7954	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
142	20231205	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-700	5	-0.43	160601200	977	119.15	164400	164800	163600	213500	115100	164400	164381.99	2.67	0	-33	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
143	20231205	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	-600	5	-0.36	147343900	896	109.27	164400	164800	163800	213500	115100	164400	164446.32	2.67	0	-20	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7944	11.26	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
144	20231205	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	100	2	0.06	87808200	534	65.12	164400	164800	164400	213500	115100	164400	164434.83	2.67	0	-8	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7978	11.31	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
145	20231205	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	0	3	0.00	5918400	36	4.39	164400	164400	164400	213500	115100	164400	164400.00	2.67	0	2	165666	165032	164366	163732	163066	164700	163400	67	49100	500	121650	100	1	4850000	7973	11.30	2.32	12	0.00	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.03	N	002840	500	66 억		129658	N	N	0	N	00	N
146	20231204	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-100	5	-0.06	134865600	820	63.42	164500	165000	163700	213500	115200	164500	164470.24	2.68	0	-85	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
147	20231204	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-800	5	-0.49	132730700	807	62.41	164500	165000	163700	213500	115200	164500	164474.23	2.68	0	-93	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
148	20231204	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	-400	5	-0.24	130597900	794	61.41	164500	165000	163700	213500	115200	164500	164480.98	2.68	0	-96	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	7959	11.28	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
149	20231204	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-800	5	-0.49	125846900	765	59.16	164500	165000	163700	213500	115200	164500	164505.75	2.68	0	-97	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
150	20231204	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	46727100	284	21.96	164500	165000	164500	213500	115200	164500	164532.04	2.68	0	-30	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	7978	11.31	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
151	20231204	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	300	2	0.18	41462900	252	19.49	164500	165000	164500	213500	115200	164500	164535.32	2.68	0	-29	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	7993	11.33	2.32	12	0.01	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
152	20231204	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	37511000	228	17.63	164500	165000	164500	213500	115200	164500	164521.93	2.68	0	-21	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	7978	11.31	2.32	12	0.00	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
153	20231204	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	500	2	0.30	26814000	163	12.61	164500	165000	164500	213500	115200	164500	164503.07	2.68	0	-12	165700	165100	164400	163800	163100	164750	163450	67	49000	500	121730	100	1	4850000	8003	11.34	2.33	12	0.00	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.02	N	002840	500	66 억		129741	N	N	0	N	00	N
154	20231201	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	-500	5	-0.30	212916000	1293	66.55	165000	165000	163700	214500	115500	165000	164668.21	2.68	0	-45	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7978	11.31	2.32	12	0.03	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N
155	20231201	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-800	5	-0.48	204219900	1240	63.82	165000	165000	163700	214500	115500	165000	164693.47	2.68	0	-48	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7964	11.29	2.32	12	0.03	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N
156	20231201	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-800	5	-0.48	200114800	1215	62.53	165000	165000	163700	214500	115500	165000	164703.54	2.68	0	-41	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7964	11.29	2.32	12	0.03	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N
157	20231201	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1100	5	-0.67	196179500	1191	61.30	165000	165000	163700	214500	115500	165000	164718.30	2.68	0	-33	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N
158	20231201	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	-1200	5	-0.73	194868300	1183	60.89	165000	165000	163700	214500	115500	165000	164723.84	2.68	0	-28	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7944	11.26	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N
159	20231201	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-600	5	-0.36	184548000	1120	57.64	165000	165000	163700	214500	115500	165000	164775.00	2.68	0	-33	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N
160	20231201	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	-900	5	-0.55	171905300	1043	53.68	165000	165000	163700	214500	115500	165000	164818.12	2.68	0	-15	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7959	11.28	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N
161	20231201	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-1300	5	-0.79	152213800	923	47.50	165000	165000	163700	214500	115500	165000	164912.03	2.68	0	-48	166600	165800	164500	163700	162400	165150	163050	67	49500	500	122100	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		129785	N	N	0	N	00	N