KissMeData/000390/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	160107	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
3	20231229	150107	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
4	20231229	140106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
5	20231229	130107	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
6	20231229	120106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
7	20231229	110106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
8	20231229	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
9	20231229	090106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	0	3	0.00	186641270	28093	39.12	6620	6730	6600	8630	4650	6640	6643.73	6.11	-3169	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1662800	N	N	6	N	00	N
10	20231228	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	0	3	0.00	186223530	28030	39.04	6620	6730	6600	8630	4650	6640	6643.73	6.12	0	605	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1665969	N	N	6	N	00	N
11	20231228	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	0	3	0.00	169928640	25575	35.62	6620	6730	6600	8630	4650	6640	6644.33	6.12	0	313	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.09	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1665969	N	N	4	N	00	N
12	20231228	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	0	3	0.00	137933920	20749	28.90	6620	6730	6600	8630	4650	6640	6647.74	6.12	0	-513	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.08	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1665969	N	N	4	N	00	N
13	20231228	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	0	3	0.00	114562130	17230	24.00	6620	6730	6600	8630	4650	6640	6648.99	6.12	0	-3071	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.06	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1665969	N	N	4	N	00	N
14	20231228	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	10	2	0.15	100589550	15123	21.06	6620	6730	6600	8630	4650	6640	6651.43	6.12	0	-1939	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1809	32.28	0.55	12	0.06	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.11	N	000390	500	136 억		1665969	N	N	4	N	00	N
15	20231228	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	0	3	0.00	69031970	10380	14.46	6620	6730	6600	8630	4650	6640	6650.48	6.12	0	-953	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.04	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1665969	N	N	4	N	00	N
16	20231228	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-20	5	-0.30	49468090	7430	10.35	6620	6730	6600	8630	4650	6640	6657.89	6.12	0	-1051	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1801	32.14	0.55	12	0.03	206.00	12061.00	7400	20230503	-10.54	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	7400	-10.54	20230503	5360	23.51	20230104	1.11	N	000390	500	136 억		1665969	N	N	4	N	00	N
17	20231228	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-30	5	-0.45	4766290	720	1.00	6620	6620	6610	8630	4650	6640	6619.79	6.12	0	-38	6953	6796	6703	6546	6453	6750	6500	136	1990	500	4780	10	1	27203469	1798	32.09	0.55	12	0.00	206.00	12061.00	7400	20230503	-10.68	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	7400	-10.68	20230503	5360	23.32	20230104	1.11	N	000390	500	136 억		1665969	N	N	4	N	00	N
18	20231227	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-250	5	-3.63	478885690	71703	165.21	6860	6860	6610	8950	4830	6890	6678.74	6.21	0	-18966	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1806	32.23	0.55	12	0.26	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.08	N	000390	500	136 억		1688437	N	N	4	N	00	N
19	20231227	150107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-250	5	-3.63	395864200	59172	136.34	6860	6860	6630	8950	4830	6890	6690.06	6.21	0	-12658	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1806	32.23	0.55	12	0.22	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.08	N	000390	500	136 억		1688437	N	N	0	N	00	N
20	20231227	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-250	5	-3.63	359536050	53701	123.74	6860	6860	6630	8950	4830	6890	6695.15	6.21	0	-9149	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1806	32.23	0.55	12	0.20	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.08	N	000390	500	136 억		1688437	N	N	0	N	00	N
21	20231227	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-210	5	-3.05	323741220	48315	111.32	6860	6860	6630	8950	4830	6890	6700.64	6.21	0	-6058	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1817	32.43	0.55	12	0.18	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.08	N	000390	500	136 억		1688437	N	N	0	N	00	N
22	20231227	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-250	5	-3.63	283531080	42271	97.40	6860	6860	6630	8950	4830	6890	6707.46	6.21	0	-2264	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1806	32.23	0.55	12	0.16	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.08	N	000390	500	136 억		1688437	N	N	0	N	00	N
23	20231227	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-210	5	-3.05	237675450	35376	81.51	6860	6860	6650	8950	4830	6890	6718.55	6.21	0	-350	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1817	32.43	0.55	12	0.13	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.08	N	000390	500	136 억		1688437	N	N	0	N	00	N
24	20231227	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-190	5	-2.76	130714000	19368	44.63	6860	6860	6700	8950	4830	6890	6748.97	6.21	0	-3051	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1823	32.52	0.56	12	0.07	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.08	N	000390	500	136 억		1688437	N	N	0	N	00	N
25	20231227	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-60	5	-0.87	397550	58	0.13	6860	6860	6830	8950	4830	6890	6854.31	6.21	0	-16	6996	6942	6846	6792	6696	6970	6820	136	2060	500	4960	10	1	27203469	1858	33.16	0.57	12	0.00	206.00	12061.00	7400	20230503	-7.70	5360	20230104	27.43	7400	-7.70	20230503	5360	27.43	20230104	7400	-7.70	20230503	5360	27.43	20230104	1.08	N	000390	500	136 억		1688437	N	N	0	N	00	N
26	20231226	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	50	2	0.73	294942930	43272	94.74	6830	6900	6750	8890	4790	6840	6815.06	6.20	0	2691	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1874	33.45	0.57	12	0.16	206.00	12061.00	7400	20230503	-6.89	5360	20230104	28.54	7400	-6.89	20230503	5360	28.54	20230104	7400	-6.89	20230503	5360	28.54	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
27	20231226	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	-20	5	-0.29	234397710	34446	75.42	6830	6900	6750	8890	4790	6840	6804.79	6.20	0	2695	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1855	33.11	0.57	12	0.13	206.00	12061.00	7400	20230503	-7.84	5360	20230104	27.24	7400	-7.84	20230503	5360	27.24	20230104	7400	-7.84	20230503	5360	27.24	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
28	20231226	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-60	5	-0.88	175887560	25853	56.60	6830	6900	6750	8890	4790	6840	6803.37	6.20	0	1996	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1844	32.91	0.56	12	0.10	206.00	12061.00	7400	20230503	-8.38	5360	20230104	26.49	7400	-8.38	20230503	5360	26.49	20230104	7400	-8.38	20230503	5360	26.49	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
29	20231226	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-40	5	-0.58	159165320	23394	51.22	6830	6900	6750	8890	4790	6840	6803.68	6.20	0	1617	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1850	33.01	0.56	12	0.09	206.00	12061.00	7400	20230503	-8.11	5360	20230104	26.87	7400	-8.11	20230503	5360	26.87	20230104	7400	-8.11	20230503	5360	26.87	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
30	20231226	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-40	5	-0.58	152529440	22418	49.08	6830	6900	6750	8890	4790	6840	6803.88	6.20	0	1330	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1850	33.01	0.56	12	0.08	206.00	12061.00	7400	20230503	-8.11	5360	20230104	26.87	7400	-8.11	20230503	5360	26.87	20230104	7400	-8.11	20230503	5360	26.87	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
31	20231226	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-60	5	-0.88	140060770	20579	45.06	6830	6900	6750	8890	4790	6840	6806.00	6.20	0	649	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1844	32.91	0.56	12	0.08	206.00	12061.00	7400	20230503	-8.38	5360	20230104	26.49	7400	-8.38	20230503	5360	26.49	20230104	7400	-8.38	20230503	5360	26.49	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
32	20231226	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-40	5	-0.58	95597760	14031	30.72	6830	6900	6750	8890	4790	6840	6813.32	6.20	0	-733	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1850	33.01	0.56	12	0.05	206.00	12061.00	7400	20230503	-8.11	5360	20230104	26.87	7400	-8.11	20230503	5360	26.87	20230104	7400	-8.11	20230503	5360	26.87	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
33	20231226	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	60	2	0.88	3668850	536	1.17	6830	6900	6810	8890	4790	6840	6844.87	6.20	0	-42	6926	6882	6836	6792	6746	6860	6770	136	2050	500	4920	10	1	27203469	1877	33.50	0.57	12	0.00	206.00	12061.00	7400	20230503	-6.76	5360	20230104	28.73	7400	-6.76	20230503	5360	28.73	20230104	7400	-6.76	20230503	5360	28.73	20230104	1.11	N	000390	500	136 억		1685720	N	N	0	N	00	N
34	20231222	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	0	3	0.00	235165760	34465	32.87	6870	6880	6790	8890	4790	6840	6823.32	6.22	0	-6715	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1861	33.20	0.57	12	0.13	206.00	12061.00	7400	20230503	-7.57	5360	20230104	27.61	7400	-7.57	20230503	5360	27.61	20230104	7400	-7.57	20230503	5360	27.61	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
35	20231222	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-40	5	-0.58	211667670	31027	29.59	6870	6880	6790	8890	4790	6840	6822.05	6.22	0	-6505	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1850	33.01	0.56	12	0.11	206.00	12061.00	7400	20230503	-8.11	5360	20230104	26.87	7400	-8.11	20230503	5360	26.87	20230104	7400	-8.11	20230503	5360	26.87	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
36	20231222	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-10	5	-0.15	174005550	25496	24.32	6870	6880	6790	8890	4790	6840	6824.82	6.22	0	-5197	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1858	33.16	0.57	12	0.09	206.00	12061.00	7400	20230503	-7.70	5360	20230104	27.43	7400	-7.70	20230503	5360	27.43	20230104	7400	-7.70	20230503	5360	27.43	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
37	20231222	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-10	5	-0.15	166054760	24331	23.21	6870	6880	6790	8890	4790	6840	6824.82	6.22	0	-4771	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1858	33.16	0.57	12	0.09	206.00	12061.00	7400	20230503	-7.70	5360	20230104	27.43	7400	-7.70	20230503	5360	27.43	20230104	7400	-7.70	20230503	5360	27.43	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
38	20231222	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	-20	5	-0.29	128001800	18757	17.89	6870	6880	6790	8890	4790	6840	6824.21	6.22	0	-2522	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1855	33.11	0.57	12	0.07	206.00	12061.00	7400	20230503	-7.84	5360	20230104	27.24	7400	-7.84	20230503	5360	27.24	20230104	7400	-7.84	20230503	5360	27.24	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
39	20231222	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-30	5	-0.44	119285840	17480	16.67	6870	6880	6790	8890	4790	6840	6824.13	6.22	0	-2461	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1853	33.06	0.56	12	0.06	206.00	12061.00	7400	20230503	-7.97	5360	20230104	27.05	7400	-7.97	20230503	5360	27.05	20230104	7400	-7.97	20230503	5360	27.05	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
40	20231222	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	0	3	0.00	89647650	13129	12.52	6870	6880	6790	8890	4790	6840	6828.22	6.22	0	-2521	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1861	33.20	0.57	12	0.05	206.00	12061.00	7400	20230503	-7.57	5360	20230104	27.61	7400	-7.57	20230503	5360	27.61	20230104	7400	-7.57	20230503	5360	27.61	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
41	20231222	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	0	3	0.00	4822200	704	0.67	6870	6870	6830	8890	4790	6840	6849.72	6.22	0	-524	7100	6970	6790	6660	6480	7035	6725	136	2050	500	4920	10	1	27203469	1861	33.20	0.57	12	0.00	206.00	12061.00	7400	20230503	-7.57	5360	20230104	27.61	7400	-7.57	20230503	5360	27.61	20230104	7400	-7.57	20230503	5360	27.61	20230104	1.10	N	000390	500	136 억		1692671	N	N	0	N	00	N
42	20231221	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	150	2	2.24	706778160	104128	210.11	6690	6920	6610	8690	4690	6690	6787.41	6.18	-2109	7972	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1861	33.20	0.57	12	0.38	206.00	12061.00	7400	20230503	-7.57	5360	20230104	27.61	7400	-7.57	20230503	5360	27.61	20230104	7400	-7.57	20230503	5360	27.61	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
43	20231221	150107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	150	2	2.24	654812730	96514	194.75	6690	6920	6610	8690	4690	6690	6784.64	6.18	-2109	8262	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1861	33.20	0.57	12	0.35	206.00	12061.00	7400	20230503	-7.57	5360	20230104	27.61	7400	-7.57	20230503	5360	27.61	20230104	7400	-7.57	20230503	5360	27.61	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
44	20231221	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	130	2	1.94	542881710	80083	161.59	6690	6920	6610	8690	4690	6690	6778.99	6.18	-2109	6318	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1855	33.11	0.57	12	0.29	206.00	12061.00	7400	20230503	-7.84	5360	20230104	27.24	7400	-7.84	20230503	5360	27.24	20230104	7400	-7.84	20230503	5360	27.24	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
45	20231221	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	30	2	0.45	198780220	29667	59.86	6690	6750	6610	8690	4690	6690	6700.38	6.18	-2109	3619	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1828	32.62	0.56	12	0.11	206.00	12061.00	7400	20230503	-9.19	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	7400	-9.19	20230503	5360	25.37	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
46	20231221	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	60	2	0.90	181296190	27067	54.62	6690	6750	6610	8690	4690	6690	6698.05	6.18	-2109	2800	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1836	32.77	0.56	12	0.10	206.00	12061.00	7400	20230503	-8.78	5360	20230104	25.93	7400	-8.78	20230503	5360	25.93	20230104	7400	-8.78	20230503	5360	25.93	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
47	20231221	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-10	5	-0.15	115494150	17280	34.87	6690	6710	6610	8690	4690	6690	6683.69	6.18	-2109	-341	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1817	32.43	0.55	12	0.06	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
48	20231221	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	0	3	0.00	42438450	6369	12.85	6690	6700	6610	8690	4690	6690	6663.28	6.18	-2109	869	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1820	32.48	0.55	12	0.02	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
49	20231221	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	0	3	0.00	4054140	606	1.22	6690	6690	6690	8690	4690	6690	6690.00	6.18	-2109	-90	6743	6716	6673	6646	6603	6730	6660	136	2000	500	4810	10	1	27203469	1820	32.48	0.55	12	0.00	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.11	N	000390	500	136 억		1681641	N	N	0	N	00	N
50	20231220	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	40	2	0.60	309031190	46398	150.17	6640	6700	6630	8640	4660	6650	6659.76	6.16	-2043	6888	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1820	32.48	0.55	12	0.17	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
51	20231220	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	40	2	0.60	259543440	38994	126.21	6640	6700	6630	8640	4660	6650	6655.98	6.16	-2043	6530	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1820	32.48	0.55	12	0.14	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
52	20231220	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	30	2	0.45	230718350	34674	112.22	6640	6700	6630	8640	4660	6650	6653.93	6.16	-2043	6624	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1817	32.43	0.55	12	0.13	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
53	20231220	130107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	10	2	0.15	221391690	33274	107.69	6640	6700	6630	8640	4660	6650	6653.59	6.16	-2043	6475	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1812	32.33	0.55	12	0.12	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
54	20231220	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	0	3	0.00	186610670	28039	90.75	6640	6700	6640	8640	4660	6650	6655.40	6.16	-2043	6202	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1809	32.28	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
55	20231220	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-10	5	-0.15	163340190	24536	79.41	6640	6700	6640	8640	4660	6650	6657.16	6.16	-2043	5959	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.09	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
56	20231220	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-10	5	-0.15	128761780	19332	62.57	6640	6700	6640	8640	4660	6650	6660.55	6.16	-2043	6131	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.07	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
57	20231220	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-10	5	-0.15	86320	13	0.04	6640	6640	6640	8640	4660	6650	6640.00	6.16	-2043	-1	6750	6700	6660	6610	6570	6680	6590	136	1990	500	4780	10	1	27203469	1806	32.23	0.55	12	0.00	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.11	N	000390	500	136 억		1676541	N	N	0	N	00	N
58	20231219	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-40	5	-0.60	199392310	29986	117.23	6690	6710	6620	8690	4690	6690	6649.51	6.16	-2031	3463	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1809	32.28	0.55	12	0.11	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
59	20231219	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-40	5	-0.60	189742320	28535	111.56	6690	6710	6620	8690	4690	6690	6649.46	6.16	-2031	3668	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1809	32.28	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
60	20231219	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-40	5	-0.60	141308560	21238	83.03	6690	6710	6630	8690	4690	6690	6653.57	6.16	-2031	3608	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1809	32.28	0.55	12	0.08	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
61	20231219	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-30	5	-0.45	108278400	16263	63.58	6690	6710	6640	8690	4690	6690	6657.96	6.16	-2031	3313	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1812	32.33	0.55	12	0.06	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
62	20231219	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-20	5	-0.30	64447280	9674	37.82	6690	6710	6640	8690	4690	6690	6661.91	6.16	-2031	2661	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1814	32.38	0.55	12	0.04	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
63	20231219	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-10	5	-0.15	50406000	7570	29.60	6690	6710	6640	8690	4690	6690	6658.65	6.16	-2031	1830	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1817	32.43	0.55	12	0.03	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
64	20231219	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-40	5	-0.60	30354180	4560	17.83	6690	6710	6640	8690	4690	6690	6656.62	6.16	-2031	232	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1809	32.28	0.55	12	0.02	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
65	20231219	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-20	5	-0.30	1470320	220	0.86	6690	6690	6670	8690	4690	6690	6683.27	6.16	-2031	-18	6783	6736	6693	6646	6603	6715	6625	136	2000	500	4810	10	1	27203469	1814	32.38	0.55	12	0.00	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.08	N	000390	500	136 억		1674772	N	N	0	N	00	N
66	20231218	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	10	2	0.15	170339080	25510	83.95	6710	6740	6650	8680	4680	6680	6677.34	6.18	0	-2764	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1820	32.48	0.55	12	0.09	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
67	20231218	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-20	5	-0.30	157410630	23574	77.58	6710	6740	6650	8680	4680	6680	6677.30	6.18	0	-2000	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1812	32.33	0.55	12	0.09	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
68	20231218	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	0	3	0.00	125870130	18841	62.00	6710	6740	6650	8680	4680	6680	6680.65	6.18	0	-686	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1817	32.43	0.55	12	0.07	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
69	20231218	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-30	5	-0.45	104919070	15706	51.69	6710	6740	6650	8680	4680	6680	6680.19	6.18	0	-929	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.06	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
70	20231218	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	20	2	0.30	68578050	10255	33.75	6710	6740	6650	8680	4680	6680	6687.28	6.18	0	-995	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1823	32.52	0.56	12	0.04	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
71	20231218	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	30	2	0.45	51014760	7628	25.10	6710	6740	6650	8680	4680	6680	6687.83	6.18	0	-659	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1825	32.57	0.56	12	0.03	206.00	12061.00	7400	20230503	-9.32	5360	20230104	25.19	7400	-9.32	20230503	5360	25.19	20230104	7400	-9.32	20230503	5360	25.19	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
72	20231218	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	10	2	0.15	23554200	3524	11.60	6710	6740	6650	8680	4680	6680	6683.94	6.18	0	-751	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1820	32.48	0.55	12	0.01	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
73	20231218	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	60	2	0.90	302100	45	0.15	6710	6740	6710	8680	4680	6680	6713.33	6.18	0	0	6753	6716	6683	6646	6613	6700	6630	136	2000	500	4800	10	1	27203469	1834	32.72	0.56	12	0.00	206.00	12061.00	7400	20230503	-8.92	5360	20230104	25.75	7400	-8.92	20230503	5360	25.75	20230104	7400	-8.92	20230503	5360	25.75	20230104	1.09	N	000390	500	136 억		1679820	N	N	0	N	00	N
74	20231215	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-20	5	-0.30	202858700	30366	120.56	6700	6720	6650	8710	4690	6700	6680.46	6.17	0	2388	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1817	32.43	0.55	12	0.11	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
75	20231215	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	0	3	0.00	184025890	27550	109.38	6700	6720	6650	8710	4690	6700	6679.71	6.17	0	2324	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1823	32.52	0.56	12	0.10	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
76	20231215	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	10	2	0.15	169474080	25376	100.75	6700	6720	6650	8710	4690	6700	6678.52	6.17	0	2474	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1825	32.57	0.56	12	0.09	206.00	12061.00	7400	20230503	-9.32	5360	20230104	25.19	7400	-9.32	20230503	5360	25.19	20230104	7400	-9.32	20230503	5360	25.19	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
77	20231215	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-20	5	-0.30	141175540	21152	83.98	6700	6720	6650	8710	4690	6700	6674.34	6.17	0	-76	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1817	32.43	0.55	12	0.08	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
78	20231215	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-20	5	-0.30	124124740	18600	73.85	6700	6720	6650	8710	4690	6700	6673.37	6.17	0	-695	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1817	32.43	0.55	12	0.07	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
79	20231215	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-20	5	-0.30	101782710	15251	60.55	6700	6720	6650	8710	4690	6700	6673.84	6.17	0	-1368	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1817	32.43	0.55	12	0.06	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
80	20231215	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-40	5	-0.60	64956510	9721	38.60	6700	6720	6650	8710	4690	6700	6682.08	6.17	0	-1781	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1812	32.33	0.55	12	0.04	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
81	20231215	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	0	3	0.00	857600	128	0.51	6700	6700	6700	8710	4690	6700	6700.00	6.17	0	-16	6793	6746	6713	6666	6633	6730	6650	136	2010	500	4820	10	1	27203469	1823	32.52	0.56	12	0.00	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.09	N	000390	500	136 억		1677486	N	N	0	N	00	N
82	20231214	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	0	3	0.00	163657550	24381	51.12	6740	6760	6680	8710	4690	6700	6712.50	6.17	0	-860	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1823	32.52	0.56	12	0.09	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
83	20231214	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-10	5	-0.15	149616780	22285	46.72	6740	6760	6680	8710	4690	6700	6713.79	6.17	0	196	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1820	32.48	0.55	12	0.08	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
84	20231214	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-10	5	-0.15	118316290	17607	36.92	6740	6760	6680	8710	4690	6700	6719.84	6.17	0	-83	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1820	32.48	0.55	12	0.06	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
85	20231214	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	0	3	0.00	111483470	16587	34.78	6740	6760	6680	8710	4690	6700	6721.14	6.17	0	-358	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1823	32.52	0.56	12	0.06	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
86	20231214	120107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	0	3	0.00	98431610	14638	30.69	6740	6760	6690	8710	4690	6700	6724.39	6.17	0	-615	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1823	32.52	0.56	12	0.05	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
87	20231214	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	20	2	0.30	76803310	11412	23.93	6740	6760	6700	8710	4690	6700	6730.05	6.17	0	276	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1828	32.62	0.56	12	0.04	206.00	12061.00	7400	20230503	-9.19	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	7400	-9.19	20230503	5360	25.37	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
88	20231214	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	30	2	0.45	58909930	8750	18.35	6740	6760	6700	8710	4690	6700	6732.56	6.17	0	21	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1831	32.67	0.56	12	0.03	206.00	12061.00	7400	20230503	-9.05	5360	20230104	25.56	7400	-9.05	20230503	5360	25.56	20230104	7400	-9.05	20230503	5360	25.56	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
89	20231214	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	50	2	0.75	4206120	624	1.31	6740	6760	6700	8710	4690	6700	6740.58	6.17	0	-230	6773	6736	6693	6656	6613	6740	6660	136	2010	500	4820	10	1	27203469	1836	32.77	0.56	12	0.00	206.00	12061.00	7400	20230503	-8.78	5360	20230104	25.93	7400	-8.78	20230503	5360	25.93	20230104	7400	-8.78	20230503	5360	25.93	20230104	1.10	N	000390	500	136 억		1677238	N	N	774	N	00	N
90	20231213	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	10	2	0.15	319651810	47690	201.22	6700	6730	6650	8690	4690	6690	6702.70	6.11	0	14539	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1823	32.52	0.56	12	0.18	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.10	N	000390	500	136 억		1662778	N	N	774	N	00	N
91	20231213	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	30	2	0.45	297891140	44450	187.55	6700	6730	6650	8690	4690	6690	6701.71	6.11	0	13721	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1828	32.62	0.56	12	0.16	206.00	12061.00	7400	20230503	-9.19	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	7400	-9.19	20230503	5360	25.37	20230104	1.10	N	000390	500	136 억		1662778	N	N	0	N	00	N
92	20231213	140108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	20	2	0.30	267180450	39877	168.26	6700	6730	6650	8690	4690	6690	6700.11	6.11	0	11446	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1825	32.57	0.56	12	0.15	206.00	12061.00	7400	20230503	-9.32	5360	20230104	25.19	7400	-9.32	20230503	5360	25.19	20230104	7400	-9.32	20230503	5360	25.19	20230104	1.10	N	000390	500	136 억		1662778	N	N	0	N	00	N
93	20231213	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	30	2	0.45	240176590	35858	151.30	6700	6730	6650	8690	4690	6690	6697.99	6.11	0	8731	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1828	32.62	0.56	12	0.13	206.00	12061.00	7400	20230503	-9.19	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	7400	-9.19	20230503	5360	25.37	20230104	1.10	N	000390	500	136 억		1662778	N	N	0	N	00	N
94	20231213	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	30	2	0.45	202831100	30296	127.83	6700	6730	6650	8690	4690	6690	6694.98	6.11	0	6651	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1828	32.62	0.56	12	0.11	206.00	12061.00	7400	20230503	-9.19	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	7400	-9.19	20230503	5360	25.37	20230104	1.10	N	000390	500	136 억		1662778	N	N	0	N	00	N
95	20231213	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	0	3	0.00	110106290	16465	69.47	6700	6710	6650	8690	4690	6690	6687.29	6.11	0	1205	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1820	32.48	0.55	12	0.06	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.10	N	000390	500	136 억		1662778	N	N	0	N	00	N
96	20231213	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-20	5	-0.30	20543910	3078	12.99	6700	6700	6660	8690	4690	6690	6674.43	6.11	0	-48	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1814	32.38	0.55	12	0.01	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.10	N	000390	500	136 억		1662778	N	N	0	N	00	N
97	20231213	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	10	2	0.15	33500	5	0.02	6700	6700	6700	8690	4690	6690	6700.00	6.11	0	0	6763	6726	6663	6626	6563	6695	6595	136	2000	500	4810	10	1	27203469	1823	32.52	0.56	12	0.00	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.10	N	000390	500	136 억		1662778	N	N	0	N	00	N
98	20231212	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	20	2	0.30	157876250	23683	93.12	6700	6700	6600	8670	4670	6670	6666.23	6.11	0	1193	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1820	32.48	0.55	12	0.09	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
99	20231212	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	10	2	0.15	139574940	20943	82.35	6700	6700	6600	8670	4670	6670	6664.52	6.11	0	1140	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1817	32.43	0.55	12	0.08	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
100	20231212	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	113555560	17046	67.03	6700	6700	6600	8670	4670	6670	6661.71	6.11	0	1818	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.06	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
101	20231212	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	104796170	15733	61.86	6700	6700	6600	8670	4670	6670	6660.91	6.11	0	1520	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.06	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
102	20231212	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	10	2	0.15	94632860	14210	55.87	6700	6700	6600	8670	4670	6670	6659.60	6.11	0	1317	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1817	32.43	0.55	12	0.05	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
103	20231212	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	30	2	0.45	67123240	10093	39.69	6700	6700	6600	8670	4670	6670	6650.47	6.11	0	1222	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1823	32.52	0.56	12	0.04	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
104	20231212	100108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	56334930	8478	33.34	6700	6700	6600	8670	4670	6670	6644.84	6.11	0	1261	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.03	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
105	20231212	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	30	2	0.45	60300	9	0.04	6700	6700	6700	8670	4670	6670	6700.00	6.11	0	0	6770	6720	6670	6620	6570	6720	6620	136	2000	500	4800	10	1	27203469	1823	32.52	0.56	12	0.00	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.10	N	000390	500	136 억		1660927	N	N	0	N	00	N
106	20231211	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	169383390	25430	164.54	6670	6720	6620	8670	4670	6670	6660.76	6.11	1660	307	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.09	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
107	20231211	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	10	2	0.15	162275910	24366	157.66	6670	6720	6620	8670	4670	6670	6659.93	6.11	1660	229	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1817	32.43	0.55	12	0.09	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
108	20231211	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	132982980	19968	129.20	6670	6720	6620	8670	4670	6670	6659.80	6.11	1660	-33	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.07	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
109	20231211	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-10	5	-0.15	106037550	15927	103.05	6670	6720	6620	8670	4670	6670	6657.72	6.11	1660	-284	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1812	32.33	0.55	12	0.06	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
110	20231211	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	95857740	14400	93.17	6670	6720	6620	8670	4670	6670	6656.79	6.11	1660	-357	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.05	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
111	20231211	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	75302760	11316	73.22	6670	6720	6620	8670	4670	6670	6654.54	6.11	1660	52	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.04	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
112	20231211	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	46116730	6915	44.74	6670	6720	6640	8670	4670	6670	6669.09	6.11	1660	-450	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.03	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
113	20231211	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	50	2	0.75	2888990	433	2.80	6670	6720	6670	8670	4670	6670	6672.04	6.11	1660	-53	6750	6710	6680	6640	6610	6695	6625	136	2000	500	4800	10	1	27203469	1828	32.62	0.56	12	0.00	206.00	12061.00	7400	20230503	-9.19	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	7400	-9.19	20230503	5360	25.37	20230104	1.10	N	000390	500	136 억		1662280	N	N	0	N	00	N
114	20231208	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	103141330	15452	33.58	6720	6720	6650	8670	4670	6670	6674.95	6.11	0	-1564	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.06	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
115	20231208	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	94919920	14219	30.90	6720	6720	6650	8670	4670	6670	6675.57	6.11	0	-1863	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.05	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
116	20231208	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-10	5	-0.15	88643140	13278	28.85	6720	6720	6650	8670	4670	6670	6675.94	6.11	0	-1383	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1812	32.33	0.55	12	0.05	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
117	20231208	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	74450090	11147	24.22	6720	6720	6650	8670	4670	6670	6678.94	6.11	0	-1624	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.04	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
118	20231208	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	65950980	9872	21.45	6720	6720	6650	8670	4670	6670	6680.61	6.11	0	-1818	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.04	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
119	20231208	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-10	5	-0.15	59457060	8898	19.34	6720	6720	6650	8670	4670	6670	6682.07	6.11	0	-1933	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1812	32.33	0.55	12	0.03	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
120	20231208	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	41667650	6229	13.54	6720	6720	6670	8670	4670	6670	6689.30	6.11	0	-528	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.02	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
121	20231208	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	50	2	0.75	94080	14	0.03	6720	6720	6720	8670	4670	6670	6720.00	6.11	0	-2	6770	6720	6670	6620	6570	6745	6645	136	2000	500	4800	10	1	27203469	1828	32.62	0.56	12	0.00	206.00	12061.00	7400	20230503	-9.19	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	7400	-9.19	20230503	5360	25.37	20230104	1.13	N	000390	500	136 억		1662280	N	N	5	N	00	N
122	20231207	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	20	2	0.30	306117190	45807	172.80	6650	6720	6620	8640	4660	6650	6682.84	6.09	0	4997	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1814	32.38	0.55	12	0.17	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.13	N	000390	500	136 억		1657283	N	N	5	N	00	N
123	20231207	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	30	2	0.45	283428940	42403	159.96	6650	6720	6620	8640	4660	6650	6684.17	6.09	0	5322	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1817	32.43	0.55	12	0.16	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.13	N	000390	500	136 억		1657283	N	N	20	N	00	N
124	20231207	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	50	2	0.75	266754960	39911	150.56	6650	6720	6620	8640	4660	6650	6683.75	6.09	0	5366	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1823	32.52	0.56	12	0.15	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.13	N	000390	500	136 억		1657283	N	N	20	N	00	N
125	20231207	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	50	2	0.75	247706520	37069	139.84	6650	6720	6620	8640	4660	6650	6682.31	6.09	0	5147	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1823	32.52	0.56	12	0.14	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.13	N	000390	500	136 억		1657283	N	N	20	N	00	N
126	20231207	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	40	2	0.60	205159550	30715	115.87	6650	6720	6620	8640	4660	6650	6679.46	6.09	0	4993	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1820	32.48	0.55	12	0.11	206.00	12061.00	7400	20230503	-9.59	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	7400	-9.59	20230503	5360	24.81	20230104	1.13	N	000390	500	136 억		1657283	N	N	20	N	00	N
127	20231207	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	30	2	0.45	164639990	24655	93.01	6650	6720	6620	8640	4660	6650	6677.76	6.09	0	4546	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1817	32.43	0.55	12	0.09	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.13	N	000390	500	136 억		1657283	N	N	20	N	00	N
128	20231207	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	50	2	0.75	81923420	12271	46.29	6650	6720	6620	8640	4660	6650	6676.19	6.09	0	3654	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1823	32.52	0.56	12	0.05	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.13	N	000390	500	136 억		1657283	N	N	20	N	00	N
129	20231207	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	0	3	0.00	3899520	587	2.21	6650	6650	6640	8640	4660	6650	6643.10	6.09	0	-404	6750	6700	6650	6600	6550	6675	6575	136	1990	500	4780	10	1	27203469	1809	32.28	0.55	12	0.00	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.13	N	000390	500	136 억		1657283	N	N	20	N	00	N
130	20231206	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	175764780	26506	62.56	6670	6700	6600	8670	4670	6670	6631.13	6.09	0	690	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.10	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.14	N	000390	500	136 억		1656951	N	N	20	N	00	N
131	20231206	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	160358700	24188	57.09	6670	6700	6600	8670	4670	6670	6629.68	6.09	0	853	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.09	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.14	N	000390	500	136 억		1656951	N	N	6	N	00	N
132	20231206	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-30	5	-0.45	145767240	21988	51.90	6670	6700	6600	8670	4670	6670	6629.40	6.09	0	538	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1806	32.23	0.55	12	0.08	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.14	N	000390	500	136 억		1656951	N	N	6	N	00	N
133	20231206	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	53263770	8019	18.93	6670	6700	6610	8670	4670	6670	6642.20	6.09	0	-787	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1809	32.28	0.55	12	0.03	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.14	N	000390	500	136 억		1656951	N	N	6	N	00	N
134	20231206	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	46291330	6971	16.45	6670	6700	6610	8670	4670	6670	6640.56	6.09	0	-606	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1814	32.38	0.55	12	0.03	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.14	N	000390	500	136 억		1656951	N	N	6	N	00	N
135	20231206	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-30	5	-0.45	37209300	5606	13.23	6670	6700	6610	8670	4670	6670	6637.41	6.09	0	-761	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1806	32.23	0.55	12	0.02	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.14	N	000390	500	136 억		1656951	N	N	6	N	00	N
136	20231206	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-30	5	-0.45	22894220	3445	8.13	6670	6700	6620	8670	4670	6670	6645.64	6.09	0	-761	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1806	32.23	0.55	12	0.01	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.14	N	000390	500	136 억		1656951	N	N	6	N	00	N
137	20231206	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	30	2	0.45	4148830	622	1.47	6670	6700	6670	8670	4670	6670	6670.14	6.09	0	-114	6783	6726	6653	6596	6523	6755	6625	136	2000	500	4800	10	1	27203469	1823	32.52	0.56	12	0.00	206.00	12061.00	7400	20230503	-9.46	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	7400	-9.46	20230503	5360	25.00	20230104	1.14	N	000390	500	136 억		1656951	N	N	6	N	00	N
138	20231205	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	60	2	0.91	281692980	42355	189.82	6620	6710	6580	8590	4630	6610	6650.76	6.04	0	12989	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1814	32.38	0.55	12	0.16	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.14	N	000390	500	136 억		1644138	N	N	6	N	00	N
139	20231205	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	50	2	0.76	266412120	40062	179.55	6620	6710	6580	8590	4630	6610	6650.00	6.04	0	12405	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1812	32.33	0.55	12	0.15	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.14	N	000390	500	136 억		1644138	N	N	3	N	00	N
140	20231205	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	70	2	1.06	238816510	35928	161.02	6620	6710	6580	8590	4630	6610	6647.09	6.04	0	11565	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1817	32.43	0.55	12	0.13	206.00	12061.00	7400	20230503	-9.73	5360	20230104	24.63	7400	-9.73	20230503	5360	24.63	20230104	7400	-9.73	20230503	5360	24.63	20230104	1.14	N	000390	500	136 억		1644138	N	N	3	N	00	N
141	20231205	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	60	2	0.91	204358460	30756	137.84	6620	6710	6580	8590	4630	6610	6644.51	6.04	0	9840	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1814	32.38	0.55	12	0.11	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.14	N	000390	500	136 억		1644138	N	N	3	N	00	N
142	20231205	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	50	2	0.76	143332230	21622	96.90	6620	6670	6580	8590	4630	6610	6629.00	6.04	0	5200	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1812	32.33	0.55	12	0.08	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.14	N	000390	500	136 억		1644138	N	N	3	N	00	N
143	20231205	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	50	2	0.76	107325140	16217	72.68	6620	6660	6580	8590	4630	6610	6618.06	6.04	0	2722	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1812	32.33	0.55	12	0.06	206.00	12061.00	7400	20230503	-10.00	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	7400	-10.00	20230503	5360	24.25	20230104	1.14	N	000390	500	136 억		1644138	N	N	3	N	00	N
144	20231205	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	20	2	0.30	65585460	9933	44.52	6620	6650	6580	8590	4630	6610	6602.78	6.04	0	389	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1804	32.18	0.55	12	0.04	206.00	12061.00	7400	20230503	-10.41	5360	20230104	23.69	7400	-10.41	20230503	5360	23.69	20230104	7400	-10.41	20230503	5360	23.69	20230104	1.14	N	000390	500	136 억		1644138	N	N	3	N	00	N
145	20231205	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	40	2	0.61	643530	97	0.43	6620	6650	6620	8590	4630	6610	6634.33	6.04	0	-2	6703	6656	6623	6576	6543	6640	6560	136	1980	500	4750	10	1	27203469	1809	32.28	0.55	12	0.00	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.14	N	000390	500	136 억		1644138	N	N	3	N	00	N
146	20231204	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	147503750	22311	87.61	6670	6670	6590	8600	4640	6620	6611.26	6.05	0	-2917	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1798	32.09	0.55	12	0.08	206.00	12061.00	7400	20230503	-10.68	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	7400	-10.68	20230503	5360	23.32	20230104	1.15	N	000390	500	136 억		1647055	N	N	3	N	00	N
147	20231204	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-20	5	-0.30	132669630	20064	78.79	6670	6670	6590	8600	4640	6620	6612.32	6.05	0	-2284	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1795	32.04	0.55	12	0.07	206.00	12061.00	7400	20230503	-10.81	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	7400	-10.81	20230503	5360	23.13	20230104	1.15	N	000390	500	136 억		1647055	N	N	0	N	00	N
148	20231204	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-20	5	-0.30	117644320	17790	69.86	6670	6670	6590	8600	4640	6620	6612.95	6.05	0	-1638	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1795	32.04	0.55	12	0.07	206.00	12061.00	7400	20230503	-10.81	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	7400	-10.81	20230503	5360	23.13	20230104	1.15	N	000390	500	136 억		1647055	N	N	0	N	00	N
149	20231204	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	103672920	15675	61.55	6670	6670	6590	8600	4640	6620	6613.90	6.05	0	-1515	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1798	32.09	0.55	12	0.06	206.00	12061.00	7400	20230503	-10.68	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	7400	-10.68	20230503	5360	23.32	20230104	1.15	N	000390	500	136 억		1647055	N	N	0	N	00	N
150	20231204	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-20	5	-0.30	91088920	13768	54.06	6670	6670	6600	8600	4640	6620	6615.99	6.05	0	-1718	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1795	32.04	0.55	12	0.05	206.00	12061.00	7400	20230503	-10.81	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	7400	-10.81	20230503	5360	23.13	20230104	1.15	N	000390	500	136 억		1647055	N	N	0	N	00	N
151	20231204	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	0	3	0.00	65994710	9969	39.15	6670	6670	6600	8600	4640	6620	6619.99	6.05	0	-1292	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1801	32.14	0.55	12	0.04	206.00	12061.00	7400	20230503	-10.54	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	7400	-10.54	20230503	5360	23.51	20230104	1.15	N	000390	500	136 억		1647055	N	N	0	N	00	N
152	20231204	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	28914230	4362	17.13	6670	6670	6600	8600	4640	6620	6628.66	6.05	0	-890	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1798	32.09	0.55	12	0.02	206.00	12061.00	7400	20230503	-10.68	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	7400	-10.68	20230503	5360	23.32	20230104	1.15	N	000390	500	136 억		1647055	N	N	0	N	00	N
153	20231204	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	50	2	0.76	833750	125	0.49	6670	6670	6670	8600	4640	6620	6670.00	6.05	0	-20	6713	6666	6613	6566	6513	6670	6570	136	1980	500	4760	10	1	27203469	1814	32.38	0.55	12	0.00	206.00	12061.00	7400	20230503	-9.86	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	7400	-9.86	20230503	5360	24.44	20230104	1.15	N	000390	500	136 억		1647055	N	N	0	N	00	N
154	20231201	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	20	2	0.30	167582310	25364	93.60	6620	6660	6560	8580	4620	6600	6607.09	6.02	0	8876	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1801	32.14	0.55	12	0.09	206.00	12061.00	7400	20230503	-10.54	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	7400	-10.54	20230503	5360	23.51	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N
155	20231201	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	10	2	0.15	143695910	21749	80.26	6620	6660	6560	8580	4620	6600	6607.01	6.02	0	7702	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1798	32.09	0.55	12	0.08	206.00	12061.00	7400	20230503	-10.68	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	7400	-10.68	20230503	5360	23.32	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N
156	20231201	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	10	2	0.15	138605350	20979	77.42	6620	6660	6560	8580	4620	6600	6606.86	6.02	0	7727	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1798	32.09	0.55	12	0.08	206.00	12061.00	7400	20230503	-10.68	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	7400	-10.68	20230503	5360	23.32	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N
157	20231201	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	40	2	0.61	131313840	19879	73.36	6620	6660	6560	8580	4620	6600	6605.66	6.02	0	7708	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1806	32.23	0.55	12	0.07	206.00	12061.00	7400	20230503	-10.27	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	7400	-10.27	20230503	5360	23.88	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N
158	20231201	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	50	2	0.76	119380140	18080	66.72	6620	6660	6560	8580	4620	6600	6602.89	6.02	0	7285	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1809	32.28	0.55	12	0.07	206.00	12061.00	7400	20230503	-10.14	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	7400	-10.14	20230503	5360	24.07	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N
159	20231201	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	20	2	0.30	88508440	13423	49.54	6620	6640	6560	8580	4620	6600	6593.79	6.02	0	6428	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1801	32.14	0.55	12	0.05	206.00	12061.00	7400	20230503	-10.54	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	7400	-10.54	20230503	5360	23.51	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N
160	20231201	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	10	2	0.15	55065140	8368	30.88	6620	6620	6560	8580	4620	6600	6580.42	6.02	0	3020	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1798	32.09	0.55	12	0.03	206.00	12061.00	7400	20230503	-10.68	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	7400	-10.68	20230503	5360	23.32	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N
161	20231201	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	0	3	0.00	1927820	292	1.08	6620	6620	6600	8580	4620	6600	6602.18	6.02	0	-21	6686	6642	6596	6552	6506	6620	6530	136	1980	500	4750	10	1	27203469	1795	32.04	0.55	12	0.00	206.00	12061.00	7400	20230503	-10.81	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	7400	-10.81	20230503	5360	23.13	20230104	1.16	N	000390	500	136 억		1638179	N	N	0	N	00	N