KissMeData/005950/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	160222	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
3	20231229	150221	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
4	20231229	140220	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
5	20231229	130221	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
6	20231229	120220	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
7	20231229	110214	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
8	20231229	100216	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
9	20231229	090216	00	60.00	KOSPI		화학	N	N	N	N	60	N	13670	110	2	0.81	2156491040	159396	90.57	13560	13670	13400	17620	9500	13560	13526.87	3.37	56685	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		766088	N	N	6	N	00	N
10	20231228	160214	57	100.00	KOSPI		화학	N	N	N	N		N	13670	110	2	0.81	2123256850	156964	89.19	13560	13670	13400	17620	9500	13560	13526.87	3.12	0	41703	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3106	13.78	1.20	12	0.69	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.45	N	005950	5000	1136 억		709403	N	N	6	N	00	N
11	20231228	150216	57	100.00	KOSPI		화학	N	N	N	N		N	13590	30	2	0.22	1829994690	135479	76.98	13560	13620	13400	17620	9500	13560	13507.59	3.12	0	32029	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3088	13.70	1.19	12	0.60	992.00	11401.00	38850	20230614	-65.02	8775	20230103	54.87	38850	-65.02	20230614	8775	54.87	20230103	63000	-78.43	20230411	11780	15.37	20231031	4.45	N	005950	5000	1136 억		709403	N	N	4	N	00	N
12	20231228	140215	57	100.00	KOSPI		화학	N	N	N	N		N	13600	40	2	0.29	1566554110	116103	65.97	13560	13620	13400	17620	9500	13560	13492.79	3.12	0	26111	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3090	13.71	1.19	12	0.51	992.00	11401.00	38850	20230614	-64.99	8775	20230103	54.99	38850	-64.99	20230614	8775	54.99	20230103	63000	-78.41	20230411	11780	15.45	20231031	4.45	N	005950	5000	1136 억		709403	N	N	4	N	00	N
13	20231228	130214	57	100.00	KOSPI		화학	N	N	N	N		N	13540	-20	5	-0.15	1343482420	99669	56.63	13560	13590	13400	17620	9500	13560	13479.44	3.12	0	21803	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3077	13.65	1.19	12	0.44	992.00	11401.00	38850	20230614	-65.15	8775	20230103	54.30	38850	-65.15	20230614	8775	54.30	20230103	63000	-78.51	20230411	11780	14.94	20231031	4.45	N	005950	5000	1136 억		709403	N	N	4	N	00	N
14	20231228	120215	57	100.00	KOSPI		화학	N	N	N	N		N	13570	10	2	0.07	1114397230	82741	47.01	13560	13580	13400	17620	9500	13560	13468.50	3.12	0	17711	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3083	13.68	1.19	12	0.36	992.00	11401.00	38850	20230614	-65.07	8775	20230103	54.64	38850	-65.07	20230614	8775	54.64	20230103	63000	-78.46	20230411	11780	15.20	20231031	4.45	N	005950	5000	1136 억		709403	N	N	4	N	00	N
15	20231228	110215	57	100.00	KOSPI		화학	N	N	N	N		N	13510	-50	5	-0.37	925685230	68816	39.10	13560	13570	13400	17620	9500	13560	13451.59	3.12	0	17180	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3070	13.62	1.18	12	0.30	992.00	11401.00	38850	20230614	-65.23	8775	20230103	53.96	38850	-65.23	20230614	8775	53.96	20230103	63000	-78.56	20230411	11780	14.69	20231031	4.45	N	005950	5000	1136 억		709403	N	N	4	N	00	N
16	20231228	100214	57	100.00	KOSPI		화학	N	N	N	N		N	13450	-110	5	-0.81	729761900	54290	30.85	13560	13570	13400	17620	9500	13560	13441.91	3.12	0	13810	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3056	13.56	1.18	12	0.24	992.00	11401.00	38850	20230614	-65.38	8775	20230103	53.28	38850	-65.38	20230614	8775	53.28	20230103	63000	-78.65	20230411	11780	14.18	20231031	4.45	N	005950	5000	1136 억		709403	N	N	4	N	00	N
17	20231228	090214	57	100.00	KOSPI		화학	N	N	N	N		N	13440	-120	5	-0.88	83189630	6148	3.49	13560	13570	13400	17620	9500	13560	13531.15	3.12	0	-1913	13846	13702	13466	13322	13086	13775	13395	1136	4060	5000	8400	10	1	22722739	3054	13.55	1.18	12	0.03	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	11780	14.09	20231031	4.45	N	005950	5000	1136 억		709403	N	N	4	N	00	N
18	20231227	160214	57	100.00	KOSPI		화학	N	N	N	N		N	13560	210	2	1.57	2353002100	174540	69.88	13230	13610	13230	17350	9350	13350	13481.12	3.00	0	26234	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3081	13.67	1.19	12	0.77	992.00	11401.00	38850	20230614	-65.10	8775	20230103	54.53	38850	-65.10	20230614	8775	54.53	20230103	63000	-78.48	20230411	11780	15.11	20231031	4.46	N	005950	5000	1136 억		680728	N	N	4	N	00	N
19	20231227	150215	57	100.00	KOSPI		화학	N	N	N	N		N	13500	150	2	1.12	2163610090	160549	64.28	13230	13610	13230	17350	9350	13350	13476.33	3.00	0	22498	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3068	13.61	1.18	12	0.71	992.00	11401.00	38850	20230614	-65.25	8775	20230103	53.85	38850	-65.25	20230614	8775	53.85	20230103	63000	-78.57	20230411	11780	14.60	20231031	4.46	N	005950	5000	1136 억		680728	N	N	0	N	00	N
20	20231227	140214	57	100.00	KOSPI		화학	N	N	N	N		N	13560	210	2	1.57	1917946630	142399	57.01	13230	13610	13230	17350	9350	13350	13468.83	3.00	0	18889	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3081	13.67	1.19	12	0.63	992.00	11401.00	38850	20230614	-65.10	8775	20230103	54.53	38850	-65.10	20230614	8775	54.53	20230103	63000	-78.48	20230411	11780	15.11	20231031	4.46	N	005950	5000	1136 억		680728	N	N	0	N	00	N
21	20231227	130213	57	100.00	KOSPI		화학	N	N	N	N		N	13530	180	2	1.35	1554834910	115632	46.29	13230	13600	13230	17350	9350	13350	13446.42	3.00	0	10375	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3074	13.64	1.19	12	0.51	992.00	11401.00	38850	20230614	-65.17	8775	20230103	54.19	38850	-65.17	20230614	8775	54.19	20230103	63000	-78.52	20230411	11780	14.86	20231031	4.46	N	005950	5000	1136 억		680728	N	N	0	N	00	N
22	20231227	120213	57	100.00	KOSPI		화학	N	N	N	N		N	13440	90	2	0.67	1335857470	99414	39.80	13230	13600	13230	17350	9350	13350	13437.33	3.00	0	3320	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3054	13.55	1.18	12	0.44	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	11780	14.09	20231031	4.46	N	005950	5000	1136 억		680728	N	N	0	N	00	N
23	20231227	110215	57	100.00	KOSPI		화학	N	N	N	N		N	13430	80	2	0.60	1089086100	81066	32.45	13230	13600	13230	17350	9350	13350	13434.57	3.00	0	6583	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3052	13.54	1.18	12	0.36	992.00	11401.00	38850	20230614	-65.43	8775	20230103	53.05	38850	-65.43	20230614	8775	53.05	20230103	63000	-78.68	20230411	11780	14.01	20231031	4.46	N	005950	5000	1136 억		680728	N	N	0	N	00	N
24	20231227	100214	57	100.00	KOSPI		화학	N	N	N	N		N	13540	190	2	1.42	775740590	57864	23.17	13230	13540	13230	17350	9350	13350	13406.28	3.00	0	10714	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3077	13.65	1.19	12	0.25	992.00	11401.00	38850	20230614	-65.15	8775	20230103	54.30	38850	-65.15	20230614	8775	54.30	20230103	63000	-78.51	20230411	11780	14.94	20231031	4.46	N	005950	5000	1136 억		680728	N	N	0	N	00	N
25	20231227	090215	57	100.00	KOSPI		화학	N	N	N	N		N	13360	10	2	0.07	62330290	4679	1.87	13230	13360	13230	17350	9350	13350	13321.22	3.00	0	1195	13856	13602	13436	13182	13016	13520	13100	1136	4000	5000	8270	10	1	22722739	3036	13.47	1.17	12	0.02	992.00	11401.00	38850	20230614	-65.61	8775	20230103	52.25	38850	-65.61	20230614	8775	52.25	20230103	63000	-78.79	20230411	11780	13.41	20231031	4.46	N	005950	5000	1136 억		680728	N	N	0	N	00	N
26	20231226	160215	57	100.00	KOSPI		화학	N	N	N	N		N	13350	-220	5	-1.62	3289553480	245817	90.36	13600	13690	13270	17640	9500	13570	13382.03	3.35	0	-80993	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3033	13.46	1.17	12	1.08	992.00	11401.00	38850	20230614	-65.64	8775	20230103	52.14	38850	-65.64	20230614	8775	52.14	20230103	63000	-78.81	20230411	11780	13.33	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
27	20231226	150213	57	100.00	KOSPI		화학	N	N	N	N		N	13340	-230	5	-1.69	2970903340	221868	81.56	13600	13690	13290	17640	9500	13570	13390.29	3.35	0	-76131	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3031	13.45	1.17	12	0.98	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	11780	13.24	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
28	20231226	140215	57	100.00	KOSPI		화학	N	N	N	N		N	13340	-230	5	-1.69	2418644950	180403	66.31	13600	13690	13330	17640	9500	13570	13406.76	3.35	0	-59752	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3031	13.45	1.17	12	0.79	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	11780	13.24	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
29	20231226	130215	57	100.00	KOSPI		화학	N	N	N	N		N	13370	-200	5	-1.47	2097425210	156330	57.47	13600	13690	13340	17640	9500	13570	13416.50	3.35	0	-55254	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3038	13.48	1.17	12	0.69	992.00	11401.00	38850	20230614	-65.59	8775	20230103	52.36	38850	-65.59	20230614	8775	52.36	20230103	63000	-78.78	20230411	11780	13.50	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
30	20231226	120215	57	100.00	KOSPI		화학	N	N	N	N		N	13370	-200	5	-1.47	1864912850	138926	51.07	13600	13690	13350	17640	9500	13570	13423.63	3.35	0	-42859	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3038	13.48	1.17	12	0.61	992.00	11401.00	38850	20230614	-65.59	8775	20230103	52.36	38850	-65.59	20230614	8775	52.36	20230103	63000	-78.78	20230411	11780	13.50	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
31	20231226	110215	57	100.00	KOSPI		화학	N	N	N	N		N	13360	-210	5	-1.55	1634595330	121695	44.73	13600	13690	13350	17640	9500	13570	13431.73	3.35	0	-40056	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3036	13.47	1.17	12	0.54	992.00	11401.00	38850	20230614	-65.61	8775	20230103	52.25	38850	-65.61	20230614	8775	52.25	20230103	63000	-78.79	20230411	11780	13.41	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
32	20231226	100215	57	100.00	KOSPI		화학	N	N	N	N		N	13430	-140	5	-1.03	1279632050	95147	34.98	13600	13690	13350	17640	9500	13570	13448.81	3.35	0	-35614	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3052	13.54	1.18	12	0.42	992.00	11401.00	38850	20230614	-65.43	8775	20230103	53.05	38850	-65.43	20230614	8775	53.05	20230103	63000	-78.68	20230411	11780	14.01	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
33	20231226	090215	57	100.00	KOSPI		화학	N	N	N	N		N	13690	120	2	0.88	61711070	4532	1.67	13600	13690	13580	17640	9500	13570	13618.34	3.35	0	397	14236	13902	13716	13382	13196	13810	13290	1136	4070	5000	8410	10	1	22722739	3111	13.80	1.20	12	0.02	992.00	11401.00	38850	20230614	-64.76	8775	20230103	56.01	38850	-64.76	20230614	8775	56.01	20230103	63000	-78.27	20230411	11780	16.21	20231031	4.46	N	005950	5000	1136 억		762155	N	N	0	N	00	N
34	20231222	160212	57	100.00	KOSPI		화학	N	N	N	N		N	13570	-100	5	-0.73	3707325790	269994	133.61	13760	14050	13530	17770	9570	13670	13731.28	3.48	0	-26836	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3083	13.68	1.19	12	1.19	992.00	11401.00	38850	20230614	-65.07	8775	20230103	54.64	38850	-65.07	20230614	8775	54.64	20230103	63000	-78.46	20230411	11780	15.20	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
35	20231222	150213	57	100.00	KOSPI		화학	N	N	N	N		N	13630	-40	5	-0.29	3294565510	239610	118.57	13760	14050	13530	17770	9570	13670	13749.70	3.48	0	-27944	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3097	13.74	1.20	12	1.05	992.00	11401.00	38850	20230614	-64.92	8775	20230103	55.33	38850	-64.92	20230614	8775	55.33	20230103	63000	-78.37	20230411	11780	15.70	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
36	20231222	140212	57	100.00	KOSPI		화학	N	N	N	N		N	13700	30	2	0.22	2811671140	204262	101.08	13760	14050	13530	17770	9570	13670	13765.02	3.48	0	-16438	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3113	13.81	1.20	12	0.90	992.00	11401.00	38850	20230614	-64.74	8775	20230103	56.13	38850	-64.74	20230614	8775	56.13	20230103	63000	-78.25	20230411	11780	16.30	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
37	20231222	130210	57	100.00	KOSPI		화학	N	N	N	N		N	13820	150	2	1.10	2480823210	180183	89.16	13760	14050	13530	17770	9570	13670	13768.35	3.48	0	-11147	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3140	13.93	1.21	12	0.79	992.00	11401.00	38850	20230614	-64.43	8775	20230103	57.49	38850	-64.43	20230614	8775	57.49	20230103	63000	-78.06	20230411	11780	17.32	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
38	20231222	120211	57	100.00	KOSPI		화학	N	N	N	N		N	13710	40	2	0.29	2025057880	147107	72.80	13760	14050	13530	17770	9570	13670	13765.88	3.48	0	-17920	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3115	13.82	1.20	12	0.65	992.00	11401.00	38850	20230614	-64.71	8775	20230103	56.24	38850	-64.71	20230614	8775	56.24	20230103	63000	-78.24	20230411	11780	16.38	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
39	20231222	110212	57	100.00	KOSPI		화학	N	N	N	N		N	13690	20	2	0.15	1841312570	133703	66.16	13760	14050	13530	17770	9570	13670	13771.66	3.48	0	-14741	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3111	13.80	1.20	12	0.59	992.00	11401.00	38850	20230614	-64.76	8775	20230103	56.01	38850	-64.76	20230614	8775	56.01	20230103	63000	-78.27	20230411	11780	16.21	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
40	20231222	100212	57	100.00	KOSPI		화학	N	N	N	N		N	13820	150	2	1.10	1479864410	107442	53.17	13760	14050	13530	17770	9570	13670	13773.61	3.48	0	-14245	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3140	13.93	1.21	12	0.47	992.00	11401.00	38850	20230614	-64.43	8775	20230103	57.49	38850	-64.43	20230614	8775	57.49	20230103	63000	-78.06	20230411	11780	17.32	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
41	20231222	090211	57	100.00	KOSPI		화학	N	N	N	N		N	13780	110	2	0.80	123850710	8995	4.45	13760	13790	13730	17770	9570	13670	13768.84	3.48	0	-4232	13936	13802	13666	13532	13396	13735	13465	1136	4100	5000	8470	10	1	22722739	3131	13.89	1.21	12	0.04	992.00	11401.00	38850	20230614	-64.53	8775	20230103	57.04	38850	-64.53	20230614	8775	57.04	20230103	63000	-78.13	20230411	11780	16.98	20231031	4.51	N	005950	5000	1136 억		790739	N	N	0	N	00	N
42	20231221	160211	57	100.00	KOSPI		화학	N	N	N	N		N	13670	-100	5	-0.73	2740278930	200623	65.35	13700	13800	13530	17900	9640	13770	13658.83	3.66	0	-41265	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3106	13.78	1.20	12	0.88	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
43	20231221	150212	57	100.00	KOSPI		화학	N	N	N	N		N	13660	-110	5	-0.80	2537426640	185763	60.51	13700	13800	13530	17900	9640	13770	13659.48	3.66	0	-37814	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3104	13.77	1.20	12	0.82	992.00	11401.00	38850	20230614	-64.84	8775	20230103	55.67	38850	-64.84	20230614	8775	55.67	20230103	63000	-78.32	20230411	11780	15.96	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
44	20231221	140210	57	100.00	KOSPI		화학	N	N	N	N		N	13640	-130	5	-0.94	2187058990	160057	52.13	13700	13800	13530	17900	9640	13770	13664.24	3.66	0	-30958	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3099	13.75	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.89	8775	20230103	55.44	38850	-64.89	20230614	8775	55.44	20230103	63000	-78.35	20230411	11780	15.79	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
45	20231221	130211	57	100.00	KOSPI		화학	N	N	N	N		N	13640	-130	5	-0.94	2008255380	146947	47.86	13700	13800	13530	17900	9640	13770	13666.52	3.66	0	-28460	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3099	13.75	1.20	12	0.65	992.00	11401.00	38850	20230614	-64.89	8775	20230103	55.44	38850	-64.89	20230614	8775	55.44	20230103	63000	-78.35	20230411	11780	15.79	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
46	20231221	120212	57	100.00	KOSPI		화학	N	N	N	N		N	13680	-90	5	-0.65	1788601050	130856	42.62	13700	13800	13530	17900	9640	13770	13668.46	3.66	0	-27448	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3108	13.79	1.20	12	0.58	992.00	11401.00	38850	20230614	-64.79	8775	20230103	55.90	38850	-64.79	20230614	8775	55.90	20230103	63000	-78.29	20230411	11780	16.13	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
47	20231221	110212	57	100.00	KOSPI		화학	N	N	N	N		N	13600	-170	5	-1.23	1611743390	117901	38.40	13700	13800	13530	17900	9640	13770	13670.30	3.66	0	-32168	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3090	13.71	1.19	12	0.52	992.00	11401.00	38850	20230614	-64.99	8775	20230103	54.99	38850	-64.99	20230614	8775	54.99	20230103	63000	-78.41	20230411	11780	15.45	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
48	20231221	100210	57	100.00	KOSPI		화학	N	N	N	N		N	13670	-100	5	-0.73	855187120	62547	20.37	13700	13760	13530	17900	9640	13770	13672.69	3.66	0	-10424	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3106	13.78	1.20	12	0.28	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
49	20231221	090212	57	100.00	KOSPI		화학	N	N	N	N		N	13600	-170	5	-1.23	144557210	10590	3.45	13700	13700	13530	17900	9640	13770	13650.23	3.66	0	-2115	14023	13896	13673	13546	13323	13960	13610	1136	4130	5000	8530	10	1	22722739	3090	13.71	1.19	12	0.05	992.00	11401.00	38850	20230614	-64.99	8775	20230103	54.99	38850	-64.99	20230614	8775	54.99	20230103	63000	-78.41	20230411	11780	15.45	20231031	4.53	N	005950	5000	1136 억		830973	N	N	34	N	00	N
50	20231220	160213	57	100.00	KOSPI		화학	N	N	N	N		N	13770	330	2	2.46	4170518140	305410	122.79	13450	13800	13450	17470	9410	13440	13655.09	3.42	0	45099	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3129	13.88	1.21	12	1.34	992.00	11401.00	38850	20230614	-64.56	8775	20230103	56.92	38850	-64.56	20230614	8775	56.92	20230103	63000	-78.14	20230411	11780	16.89	20231031	4.55	N	005950	5000	1136 억		777047	N	N	34	N	00	N
51	20231220	150220	57	100.00	KOSPI		화학	N	N	N	N		N	13710	270	2	2.01	3675965020	269399	108.31	13450	13800	13450	17470	9410	13440	13645.06	3.42	0	35229	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3115	13.82	1.20	12	1.19	992.00	11401.00	38850	20230614	-64.71	8775	20230103	56.24	38850	-64.71	20230614	8775	56.24	20230103	63000	-78.24	20230411	11780	16.38	20231031	4.55	N	005950	5000	1136 억		777047	N	N	29	N	00	N
52	20231220	140223	57	100.00	KOSPI		화학	N	N	N	N		N	13680	240	2	1.79	3261362500	239067	96.12	13450	13800	13450	17470	9410	13440	13642.04	3.42	0	29331	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3108	13.79	1.20	12	1.05	992.00	11401.00	38850	20230614	-64.79	8775	20230103	55.90	38850	-64.79	20230614	8775	55.90	20230103	63000	-78.29	20230411	11780	16.13	20231031	4.55	N	005950	5000	1136 억		777047	N	N	29	N	00	N
53	20231220	130222	57	100.00	KOSPI		화학	N	N	N	N		N	13740	300	2	2.23	2992149170	219412	88.21	13450	13800	13450	17470	9410	13440	13637.13	3.42	0	30281	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3122	13.85	1.21	12	0.97	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	38850	-64.63	20230614	8775	56.58	20230103	63000	-78.19	20230411	11780	16.64	20231031	4.55	N	005950	5000	1136 억		777047	N	N	29	N	00	N
54	20231220	120210	57	100.00	KOSPI		화학	N	N	N	N		N	13790	350	2	2.60	2486992730	182552	73.39	13450	13800	13450	17470	9410	13440	13623.48	3.42	0	31667	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3133	13.90	1.21	12	0.80	992.00	11401.00	38850	20230614	-64.50	8775	20230103	57.15	38850	-64.50	20230614	8775	57.15	20230103	63000	-78.11	20230411	11780	17.06	20231031	4.55	N	005950	5000	1136 억		777047	N	N	29	N	00	N
55	20231220	110212	57	100.00	KOSPI		화학	N	N	N	N		N	13650	210	2	1.56	1579374270	116301	46.76	13450	13660	13450	17470	9410	13440	13580.06	3.42	0	23089	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3102	13.76	1.20	12	0.51	992.00	11401.00	38850	20230614	-64.86	8775	20230103	55.56	38850	-64.86	20230614	8775	55.56	20230103	63000	-78.33	20230411	11780	15.87	20231031	4.55	N	005950	5000	1136 억		777047	N	N	29	N	00	N
56	20231220	100210	57	100.00	KOSPI		화학	N	N	N	N		N	13590	150	2	1.12	1069080440	78784	31.67	13450	13640	13450	17470	9410	13440	13569.77	3.42	0	19152	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3088	13.70	1.19	12	0.35	992.00	11401.00	38850	20230614	-65.02	8775	20230103	54.87	38850	-65.02	20230614	8775	54.87	20230103	63000	-78.43	20230411	11780	15.37	20231031	4.55	N	005950	5000	1136 억		777047	N	N	29	N	00	N
57	20231220	090211	57	100.00	KOSPI		화학	N	N	N	N		N	13590	150	2	1.12	112873410	8351	3.36	13450	13590	13450	17470	9410	13440	13516.15	3.42	0	3149	13753	13596	13483	13326	13213	13540	13270	1136	4030	5000	8330	10	1	22722739	3088	13.70	1.19	12	0.04	992.00	11401.00	38850	20230614	-65.02	8775	20230103	54.87	38850	-65.02	20230614	8775	54.87	20230103	63000	-78.43	20230411	11780	15.37	20231031	4.55	N	005950	5000	1136 억		777047	N	N	29	N	00	N
58	20231219	160211	57	100.00	KOSPI		화학	N	N	N	N		N	13440	-200	5	-1.47	3314439510	246694	80.47	13640	13640	13370	17730	9550	13640	13435.43	3.45	966	-57555	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3054	13.55	1.18	12	1.09	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	11780	14.09	20231031	4.51	N	005950	5000	1136 억		784101	N	N	29	N	00	N
59	20231219	150211	57	100.00	KOSPI		화학	N	N	N	N		N	13390	-250	5	-1.83	3159886300	235181	76.71	13640	13640	13370	17730	9550	13640	13435.98	3.45	966	-56498	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3043	13.50	1.17	12	1.04	992.00	11401.00	38850	20230614	-65.53	8775	20230103	52.59	38850	-65.53	20230614	8775	52.59	20230103	63000	-78.75	20230411	11780	13.67	20231031	4.51	N	005950	5000	1136 억		784101	N	N	0	N	00	N
60	20231219	140212	57	100.00	KOSPI		화학	N	N	N	N		N	13410	-230	5	-1.69	2707169510	201368	65.68	13640	13640	13370	17730	9550	13640	13443.89	3.45	966	-46920	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3047	13.52	1.18	12	0.89	992.00	11401.00	38850	20230614	-65.48	8775	20230103	52.82	38850	-65.48	20230614	8775	52.82	20230103	63000	-78.71	20230411	11780	13.84	20231031	4.51	N	005950	5000	1136 억		784101	N	N	0	N	00	N
61	20231219	130212	57	100.00	KOSPI		화학	N	N	N	N		N	13410	-230	5	-1.69	2402025980	178612	58.26	13640	13640	13370	17730	9550	13640	13448.29	3.45	966	-39816	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3047	13.52	1.18	12	0.79	992.00	11401.00	38850	20230614	-65.48	8775	20230103	52.82	38850	-65.48	20230614	8775	52.82	20230103	63000	-78.71	20230411	11780	13.84	20231031	4.51	N	005950	5000	1136 억		784101	N	N	0	N	00	N
62	20231219	120212	57	100.00	KOSPI		화학	N	N	N	N		N	13430	-210	5	-1.54	2080787730	154664	50.45	13640	13640	13370	17730	9550	13640	13453.60	3.45	966	-26066	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3052	13.54	1.18	12	0.68	992.00	11401.00	38850	20230614	-65.43	8775	20230103	53.05	38850	-65.43	20230614	8775	53.05	20230103	63000	-78.68	20230411	11780	14.01	20231031	4.51	N	005950	5000	1136 억		784101	N	N	0	N	00	N
63	20231219	110211	57	100.00	KOSPI		화학	N	N	N	N		N	13450	-190	5	-1.39	1706421480	126799	41.36	13640	13640	13370	17730	9550	13640	13457.69	3.45	966	-19863	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3056	13.56	1.18	12	0.56	992.00	11401.00	38850	20230614	-65.38	8775	20230103	53.28	38850	-65.38	20230614	8775	53.28	20230103	63000	-78.65	20230411	11780	14.18	20231031	4.51	N	005950	5000	1136 억		784101	N	N	0	N	00	N
64	20231219	100211	57	100.00	KOSPI		화학	N	N	N	N		N	13470	-170	5	-1.25	1267476110	94203	30.73	13640	13640	13370	17730	9550	13640	13454.73	3.45	966	-26480	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3061	13.58	1.18	12	0.41	992.00	11401.00	38850	20230614	-65.33	8775	20230103	53.50	38850	-65.33	20230614	8775	53.50	20230103	63000	-78.62	20230411	11780	14.35	20231031	4.51	N	005950	5000	1136 억		784101	N	N	0	N	00	N
65	20231219	090210	57	100.00	KOSPI		화학	N	N	N	N		N	13520	-120	5	-0.88	137201990	10092	3.29	13640	13640	13510	17730	9550	13640	13595.12	3.45	966	-5189	14000	13820	13600	13420	13200	13910	13510	1136	4090	5000	8450	10	1	22722739	3072	13.63	1.19	12	0.04	992.00	11401.00	38850	20230614	-65.20	8775	20230103	54.07	38850	-65.20	20230614	8775	54.07	20230103	63000	-78.54	20230411	11780	14.77	20231031	4.51	N	005950	5000	1136 억		784101	N	N	0	N	00	N
66	20231218	160211	57	100.00	KOSPI		화학	N	N	N	N		N	13640	270	2	2.02	4123916230	303859	55.93	13390	13780	13380	17380	9360	13370	13571.97	3.21	0	4018	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3099	13.75	1.20	12	1.34	992.00	11401.00	38850	20230614	-64.89	8775	20230103	55.44	38850	-64.89	20230614	8775	55.44	20230103	63000	-78.35	20230411	11780	15.79	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
67	20231218	150210	57	100.00	KOSPI		화학	N	N	N	N		N	13600	230	2	1.72	3843778480	283291	52.15	13390	13780	13380	17380	9360	13370	13568.57	3.21	0	872	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3090	13.71	1.19	12	1.25	992.00	11401.00	38850	20230614	-64.99	8775	20230103	54.99	38850	-64.99	20230614	8775	54.99	20230103	63000	-78.41	20230411	11780	15.45	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
68	20231218	140211	57	100.00	KOSPI		화학	N	N	N	N		N	13620	250	2	1.87	3425711470	252561	46.49	13390	13780	13380	17380	9360	13370	13564.19	3.21	0	2238	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3095	13.73	1.19	12	1.11	992.00	11401.00	38850	20230614	-64.94	8775	20230103	55.21	38850	-64.94	20230614	8775	55.21	20230103	63000	-78.38	20230411	11780	15.62	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
69	20231218	130211	57	100.00	KOSPI		화학	N	N	N	N		N	13620	250	2	1.87	3066981640	226234	41.64	13390	13780	13380	17380	9360	13370	13556.99	3.21	0	-1173	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3095	13.73	1.19	12	1.00	992.00	11401.00	38850	20230614	-64.94	8775	20230103	55.21	38850	-64.94	20230614	8775	55.21	20230103	63000	-78.38	20230411	11780	15.62	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
70	20231218	120210	57	100.00	KOSPI		화학	N	N	N	N		N	13540	170	2	1.27	2620874410	193325	35.59	13390	13780	13380	17380	9360	13370	13557.20	3.21	0	2944	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3077	13.65	1.19	12	0.85	992.00	11401.00	38850	20230614	-65.15	8775	20230103	54.30	38850	-65.15	20230614	8775	54.30	20230103	63000	-78.51	20230411	11780	14.94	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
71	20231218	110210	57	100.00	KOSPI		화학	N	N	N	N		N	13740	370	2	2.77	2098737900	155057	28.54	13390	13760	13380	17380	9360	13370	13535.67	3.21	0	8048	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3122	13.85	1.21	12	0.68	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	38850	-64.63	20230614	8775	56.58	20230103	63000	-78.19	20230411	11780	16.64	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
72	20231218	100210	57	100.00	KOSPI		화학	N	N	N	N		N	13510	140	2	1.05	1212705860	89942	16.56	13390	13600	13380	17380	9360	13370	13483.68	3.21	0	-4186	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3070	13.62	1.18	12	0.40	992.00	11401.00	38850	20230614	-65.23	8775	20230103	53.96	38850	-65.23	20230614	8775	53.96	20230103	63000	-78.56	20230411	11780	14.69	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
73	20231218	090208	57	100.00	KOSPI		화학	N	N	N	N		N	13430	60	2	0.45	130419830	9717	1.79	13390	13470	13390	17380	9360	13370	13423.92	3.21	0	-3541	14203	13786	13523	13106	12843	13995	13315	1136	4010	5000	8280	10	1	22722739	3052	13.54	1.18	12	0.04	992.00	11401.00	38850	20230614	-65.43	8775	20230103	53.05	38850	-65.43	20230614	8775	53.05	20230103	63000	-78.68	20230411	11780	14.01	20231031	4.52	N	005950	5000	1136 억		729136	N	N	0	N	00	N
74	20231215	160209	57	100.00	KOSPI		화학	N	N	N	N		N	13370	120	2	0.91	7336548080	538906	224.00	13260	13940	13260	17220	9280	13250	13614.17	3.11	0	-51567	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3038	13.48	1.17	12	2.37	992.00	11401.00	38850	20230614	-65.59	8775	20230103	52.36	38850	-65.59	20230614	8775	52.36	20230103	63000	-78.78	20230411	11780	13.50	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
75	20231215	150211	57	100.00	KOSPI		화학	N	N	N	N		N	13350	100	2	0.75	6958128740	510590	212.23	13260	13940	13260	17220	9280	13250	13627.66	3.11	0	-45789	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3033	13.46	1.17	12	2.25	992.00	11401.00	38850	20230614	-65.64	8775	20230103	52.14	38850	-65.64	20230614	8775	52.14	20230103	63000	-78.81	20230411	11780	13.33	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
76	20231215	140210	57	100.00	KOSPI		화학	N	N	N	N		N	13360	110	2	0.83	6587141970	482822	200.69	13260	13940	13260	17220	9280	13250	13643.04	3.11	0	-31648	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3036	13.47	1.17	12	2.12	992.00	11401.00	38850	20230614	-65.61	8775	20230103	52.25	38850	-65.61	20230614	8775	52.25	20230103	63000	-78.79	20230411	11780	13.41	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
77	20231215	130209	57	100.00	KOSPI		화학	N	N	N	N		N	13380	130	2	0.98	6045304150	442350	183.86	13260	13940	13260	17220	9280	13250	13666.38	3.11	0	-12417	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3040	13.49	1.17	12	1.95	992.00	11401.00	38850	20230614	-65.56	8775	20230103	52.48	38850	-65.56	20230614	8775	52.48	20230103	63000	-78.76	20230411	11780	13.58	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
78	20231215	120209	57	100.00	KOSPI		화학	N	N	N	N		N	13440	190	2	1.43	5612078030	409977	170.41	13260	13940	13260	17220	9280	13250	13688.82	3.11	0	7549	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3054	13.55	1.18	12	1.80	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	11780	14.09	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
79	20231215	110210	57	100.00	KOSPI		화학	N	N	N	N		N	13530	280	2	2.11	5158698250	376324	156.42	13260	13940	13260	17220	9280	13250	13708.19	3.11	0	22082	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3074	13.64	1.19	12	1.66	992.00	11401.00	38850	20230614	-65.17	8775	20230103	54.19	38850	-65.17	20230614	8775	54.19	20230103	63000	-78.52	20230411	11780	14.86	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
80	20231215	100210	57	100.00	KOSPI		화학	N	N	N	N		N	13790	540	2	4.08	4300878080	313454	130.29	13260	13940	13260	17220	9280	13250	13721.00	3.11	0	31990	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3133	13.90	1.21	12	1.38	992.00	11401.00	38850	20230614	-64.50	8775	20230103	57.15	38850	-64.50	20230614	8775	57.15	20230103	63000	-78.11	20230411	11780	17.06	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
81	20231215	090209	57	100.00	KOSPI		화학	N	N	N	N		N	13430	180	2	1.36	139185860	10461	4.35	13260	13430	13260	17220	9280	13250	13305.48	3.11	0	-224	13590	13420	13310	13140	13030	13365	13085	1136	3970	5000	8210	10	1	22722739	3052	13.54	1.18	12	0.05	992.00	11401.00	38850	20230614	-65.43	8775	20230103	53.05	38850	-65.43	20230614	8775	53.05	20230103	63000	-78.68	20230411	11780	14.01	20231031	4.44	N	005950	5000	1136 억		706672	N	N	0	N	00	N
82	20231214	160210	57	100.00	KOSPI		화학	N	N	N	N		N	13250	0	3	0.00	3156424610	237483	66.11	13410	13480	13200	17220	9280	13250	13291.29	3.23	0	-50315	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3011	13.36	1.16	12	1.05	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
83	20231214	150214	57	100.00	KOSPI		화학	N	N	N	N		N	13240	-10	5	-0.08	2930675730	220454	61.37	13410	13480	13200	17220	9280	13250	13293.82	3.23	0	-47115	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3008	13.35	1.16	12	0.97	992.00	11401.00	38850	20230614	-65.92	8775	20230103	50.88	38850	-65.92	20230614	8775	50.88	20230103	63000	-78.98	20230411	11780	12.39	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
84	20231214	140215	57	100.00	KOSPI		화학	N	N	N	N		N	13300	50	2	0.38	2594045780	195068	54.30	13410	13480	13200	17220	9280	13250	13298.16	3.23	0	-36453	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3022	13.41	1.17	12	0.86	992.00	11401.00	38850	20230614	-65.77	8775	20230103	51.57	38850	-65.77	20230614	8775	51.57	20230103	63000	-78.89	20230411	11780	12.90	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
85	20231214	130214	57	100.00	KOSPI		화학	N	N	N	N		N	13240	-10	5	-0.08	2263703370	170192	47.38	13410	13480	13200	17220	9280	13250	13300.88	3.23	0	-38597	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3008	13.35	1.16	12	0.75	992.00	11401.00	38850	20230614	-65.92	8775	20230103	50.88	38850	-65.92	20230614	8775	50.88	20230103	63000	-78.98	20230411	11780	12.39	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
86	20231214	120216	57	100.00	KOSPI		화학	N	N	N	N		N	13270	20	2	0.15	2003565910	150582	41.92	13410	13480	13200	17220	9280	13250	13305.48	3.23	0	-30751	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3015	13.38	1.16	12	0.66	992.00	11401.00	38850	20230614	-65.84	8775	20230103	51.23	38850	-65.84	20230614	8775	51.23	20230103	63000	-78.94	20230411	11780	12.65	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
87	20231214	110211	57	100.00	KOSPI		화학	N	N	N	N		N	13260	10	2	0.08	1652704500	124066	34.54	13410	13480	13200	17220	9280	13250	13321.17	3.23	0	-23891	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3013	13.37	1.16	12	0.55	992.00	11401.00	38850	20230614	-65.87	8775	20230103	51.11	38850	-65.87	20230614	8775	51.11	20230103	63000	-78.95	20230411	11780	12.56	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
88	20231214	100209	57	100.00	KOSPI		화학	N	N	N	N		N	13300	50	2	0.38	971193280	72586	20.21	13410	13480	13300	17220	9280	13250	13379.90	3.23	0	-9876	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3022	13.41	1.17	12	0.32	992.00	11401.00	38850	20230614	-65.77	8775	20230103	51.57	38850	-65.77	20230614	8775	51.57	20230103	63000	-78.89	20230411	11780	12.90	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
89	20231214	090202	57	100.00	KOSPI		화학	N	N	N	N		N	13390	140	2	1.06	101101130	7530	2.10	13410	13460	13390	17220	9280	13250	13426.44	3.23	0	-1627	13996	13622	13416	13042	12836	13520	12940	1136	3970	5000	8210	10	1	22722739	3043	13.50	1.17	12	0.03	992.00	11401.00	38850	20230614	-65.53	8775	20230103	52.59	38850	-65.53	20230614	8775	52.59	20230103	63000	-78.75	20230411	11780	13.67	20231031	4.39	N	005950	5000	1136 억		733760	N	N	0	N	00	N
90	20231213	160207	57	100.00	KOSPI		화학	N	N	N	N		N	13250	-530	5	-3.85	4795524240	357356	101.75	13780	13790	13210	17910	9650	13780	13419.60	3.60	0	-113948	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3011	13.36	1.16	12	1.57	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
91	20231213	150213	57	100.00	KOSPI		화학	N	N	N	N		N	13230	-550	5	-3.99	4499626790	335012	95.38	13780	13790	13210	17910	9650	13780	13431.24	3.60	0	-110017	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3006	13.34	1.16	12	1.47	992.00	11401.00	38850	20230614	-65.95	8775	20230103	50.77	38850	-65.95	20230614	8775	50.77	20230103	63000	-79.00	20230411	11780	12.31	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
92	20231213	140214	57	100.00	KOSPI		화학	N	N	N	N		N	13380	-400	5	-2.90	3637241640	270162	76.92	13780	13790	13360	17910	9650	13780	13463.19	3.60	0	-98601	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3040	13.49	1.17	12	1.19	992.00	11401.00	38850	20230614	-65.56	8775	20230103	52.48	38850	-65.56	20230614	8775	52.48	20230103	63000	-78.76	20230411	11780	13.58	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
93	20231213	130211	57	100.00	KOSPI		화학	N	N	N	N		N	13430	-350	5	-2.54	3026275820	224533	63.93	13780	13790	13400	17910	9650	13780	13478.09	3.60	0	-70778	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3052	13.54	1.18	12	0.99	992.00	11401.00	38850	20230614	-65.43	8775	20230103	53.05	38850	-65.43	20230614	8775	53.05	20230103	63000	-78.68	20230411	11780	14.01	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
94	20231213	120210	57	100.00	KOSPI		화학	N	N	N	N		N	13410	-370	5	-2.69	2699638000	200183	57.00	13780	13790	13400	17910	9650	13780	13485.85	3.60	0	-62465	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3047	13.52	1.18	12	0.88	992.00	11401.00	38850	20230614	-65.48	8775	20230103	52.82	38850	-65.48	20230614	8775	52.82	20230103	63000	-78.71	20230411	11780	13.84	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
95	20231213	110211	57	100.00	KOSPI		화학	N	N	N	N		N	13410	-370	5	-2.69	2381207210	176446	50.24	13780	13790	13400	17910	9650	13780	13495.39	3.60	0	-50674	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3047	13.52	1.18	12	0.78	992.00	11401.00	38850	20230614	-65.48	8775	20230103	52.82	38850	-65.48	20230614	8775	52.82	20230103	63000	-78.71	20230411	11780	13.84	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
96	20231213	100213	57	100.00	KOSPI		화학	N	N	N	N		N	13440	-340	5	-2.47	1690967370	125003	35.59	13780	13790	13420	17910	9650	13780	13527.41	3.60	0	-40703	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3054	13.55	1.18	12	0.55	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	11780	14.09	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
97	20231213	090211	57	100.00	KOSPI		화학	N	N	N	N		N	13630	-150	5	-1.09	192298780	14040	4.00	13780	13790	13520	17910	9650	13780	13696.49	3.60	0	-5425	14186	13982	13836	13632	13486	13910	13560	1136	4130	5000	8540	10	1	22722739	3097	13.74	1.20	12	0.06	992.00	11401.00	38850	20230614	-64.92	8775	20230103	55.33	38850	-64.92	20230614	8775	55.33	20230103	63000	-78.37	20230411	11780	15.70	20231031	4.34	N	005950	5000	1136 억		819035	N	N	0	N	00	N
98	20231212	160206	57	100.00	KOSPI		화학	N	N	N	N		N	13780	-230	5	-1.64	4787363790	347253	40.35	14030	14040	13690	18210	9810	14010	13786.39	3.66	0	-70204	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3131	13.89	1.21	12	1.53	992.00	11401.00	38850	20230614	-64.53	8775	20230103	57.04	38850	-64.53	20230614	8775	57.04	20230103	63000	-78.13	20230411	11780	16.98	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
99	20231212	150207	57	100.00	KOSPI		화학	N	N	N	N		N	13810	-200	5	-1.43	4421701510	320753	37.27	14030	14040	13690	18210	9810	14010	13785.38	3.66	0	-73408	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3138	13.92	1.21	12	1.41	992.00	11401.00	38850	20230614	-64.45	8775	20230103	57.38	38850	-64.45	20230614	8775	57.38	20230103	63000	-78.08	20230411	11780	17.23	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
100	20231212	140203	57	100.00	KOSPI		화학	N	N	N	N		N	13870	-140	5	-1.00	3905380610	283366	32.93	14030	14040	13690	18210	9810	14010	13782.11	3.66	0	-67439	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3152	13.98	1.22	12	1.25	992.00	11401.00	38850	20230614	-64.30	8775	20230103	58.06	38850	-64.30	20230614	8775	58.06	20230103	63000	-77.98	20230411	11780	17.74	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
101	20231212	130202	57	100.00	KOSPI		화학	N	N	N	N		N	13840	-170	5	-1.21	3333803890	242109	28.13	14030	14040	13690	18210	9810	14010	13769.85	3.66	0	-67881	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3145	13.95	1.21	12	1.07	992.00	11401.00	38850	20230614	-64.38	8775	20230103	57.72	38850	-64.38	20230614	8775	57.72	20230103	63000	-78.03	20230411	11780	17.49	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
102	20231212	120200	57	100.00	KOSPI		화학	N	N	N	N		N	13740	-270	5	-1.93	3002925000	218099	25.34	14030	14040	13690	18210	9810	14010	13768.63	3.66	0	-57929	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3122	13.85	1.21	12	0.96	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	38850	-64.63	20230614	8775	56.58	20230103	63000	-78.19	20230411	11780	16.64	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
103	20231212	110201	57	100.00	KOSPI		화학	N	N	N	N		N	13740	-270	5	-1.93	2734809370	198594	23.08	14030	14040	13690	18210	9810	14010	13770.86	3.66	0	-49391	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3122	13.85	1.21	12	0.87	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	38850	-64.63	20230614	8775	56.58	20230103	63000	-78.19	20230411	11780	16.64	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
104	20231212	100208	57	100.00	KOSPI		화학	N	N	N	N		N	13740	-270	5	-1.93	2008374860	145629	16.92	14030	14040	13690	18210	9810	14010	13791.04	3.66	0	-44700	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3122	13.85	1.21	12	0.64	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	38850	-64.63	20230614	8775	56.58	20230103	63000	-78.19	20230411	11780	16.64	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
105	20231212	090205	57	100.00	KOSPI		화학	N	N	N	N		N	13940	-70	5	-0.50	261537650	18735	2.18	14030	14040	13850	18210	9810	14010	13959.84	3.66	0	-11101	14856	14432	14026	13602	13196	14645	13815	1136	4200	5000	8680	10	1	22722739	3168	14.05	1.22	12	0.08	992.00	11401.00	38850	20230614	-64.12	8775	20230103	58.86	38850	-64.12	20230614	8775	58.86	20230103	63000	-77.87	20230411	11780	18.34	20231031	4.35	N	005950	5000	1136 억		830741	N	N	0	N	00	N
106	20231211	160206	57	100.00	KOSPI		화학	N	N	N	N		N	14010	340	2	2.49	11942084810	850038	173.12	13910	14450	13620	17770	9570	13670	14048.97	3.38	-22649	6339	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3183	14.12	1.23	12	3.74	992.00	11401.00	38850	20230614	-63.94	8775	20230103	59.66	38850	-63.94	20230614	8775	59.66	20230103	63000	-77.76	20230411	11780	18.93	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
107	20231211	150206	57	100.00	KOSPI		화학	N	N	N	N		N	13960	290	2	2.12	11354140930	807908	164.54	13910	14450	13620	17770	9570	13670	14053.76	3.38	-22649	629	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3172	14.07	1.22	12	3.56	992.00	11401.00	38850	20230614	-64.07	8775	20230103	59.09	38850	-64.07	20230614	8775	59.09	20230103	63000	-77.84	20230411	11780	18.51	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
108	20231211	140206	57	100.00	KOSPI		화학	N	N	N	N		N	14100	430	2	3.15	7587269490	542927	110.57	13910	14320	13620	17770	9570	13670	13974.75	3.38	-22649	-12814	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3204	14.21	1.24	12	2.39	992.00	11401.00	38850	20230614	-63.71	8775	20230103	60.68	38850	-63.71	20230614	8775	60.68	20230103	63000	-77.62	20230411	11780	19.69	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
109	20231211	130206	57	100.00	KOSPI		화학	N	N	N	N		N	13700	30	2	0.22	2981182220	216658	44.12	13910	13950	13620	17770	9570	13670	13759.85	3.38	-22649	-45459	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3113	13.81	1.20	12	0.95	992.00	11401.00	38850	20230614	-64.74	8775	20230103	56.13	38850	-64.74	20230614	8775	56.13	20230103	63000	-78.25	20230411	11780	16.30	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
110	20231211	120207	57	100.00	KOSPI		화학	N	N	N	N		N	13650	-20	5	-0.15	2704455280	196409	40.00	13910	13950	13640	17770	9570	13670	13769.51	3.38	-22649	-36264	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3102	13.76	1.20	12	0.86	992.00	11401.00	38850	20230614	-64.86	8775	20230103	55.56	38850	-64.86	20230614	8775	55.56	20230103	63000	-78.33	20230411	11780	15.87	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
111	20231211	110205	57	100.00	KOSPI		화학	N	N	N	N		N	13720	50	2	0.37	2096474040	151990	30.95	13910	13950	13680	17770	9570	13670	13793.50	3.38	-22649	-14954	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3118	13.83	1.20	12	0.67	992.00	11401.00	38850	20230614	-64.68	8775	20230103	56.35	38850	-64.68	20230614	8775	56.35	20230103	63000	-78.22	20230411	11780	16.47	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
112	20231211	100206	57	100.00	KOSPI		화학	N	N	N	N		N	13820	150	2	1.10	1571213710	113827	23.18	13910	13950	13680	17770	9570	13670	13803.53	3.38	-22649	-4671	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3140	13.93	1.21	12	0.50	992.00	11401.00	38850	20230614	-64.43	8775	20230103	57.49	38850	-64.43	20230614	8775	57.49	20230103	63000	-78.06	20230411	11780	17.32	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
113	20231211	090206	57	100.00	KOSPI		화학	N	N	N	N		N	13840	170	2	1.24	278127920	20028	4.08	13910	13950	13800	17770	9570	13670	13886.97	3.38	-22649	-10858	14203	13936	13683	13416	13163	14070	13550	1136	4100	5000	8470	10	1	22722739	3145	13.95	1.21	12	0.09	992.00	11401.00	38850	20230614	-64.38	8775	20230103	57.72	38850	-64.38	20230614	8775	57.72	20230103	63000	-78.03	20230411	11780	17.49	20231031	4.23	N	005950	5000	1136 억		768746	N	N	0	N	00	N
114	20231208	160204	57	100.00	KOSPI		화학	N	N	N	N		N	13670	40	2	0.29	6605325730	484554	15.80	13590	13950	13430	17710	9550	13630	13631.74	3.38	0	-38075	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3106	13.78	1.20	12	2.13	992.00	11401.00	38850	20230614	-64.81	8775	20230103	55.78	38850	-64.81	20230614	8775	55.78	20230103	63000	-78.30	20230411	11780	16.04	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
115	20231208	150205	57	100.00	KOSPI		화학	N	N	N	N		N	13650	20	2	0.15	6260585090	459310	14.97	13590	13950	13430	17710	9550	13630	13630.41	3.38	0	-38707	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3102	13.76	1.20	12	2.02	992.00	11401.00	38850	20230614	-64.86	8775	20230103	55.56	38850	-64.86	20230614	8775	55.56	20230103	63000	-78.33	20230411	11780	15.87	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
116	20231208	140204	57	100.00	KOSPI		화학	N	N	N	N		N	13480	-150	5	-1.10	5616874720	411906	13.43	13590	13950	13430	17710	9550	13630	13636.31	3.38	0	-43511	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3063	13.59	1.18	12	1.81	992.00	11401.00	38850	20230614	-65.30	8775	20230103	53.62	38850	-65.30	20230614	8775	53.62	20230103	63000	-78.60	20230411	11780	14.43	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
117	20231208	130203	57	100.00	KOSPI		화학	N	N	N	N		N	13490	-140	5	-1.03	5155900930	377633	12.31	13590	13950	13440	17710	9550	13630	13653.23	3.38	0	-38300	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3065	13.60	1.18	12	1.66	992.00	11401.00	38850	20230614	-65.28	8775	20230103	53.73	38850	-65.28	20230614	8775	53.73	20230103	63000	-78.59	20230411	11780	14.52	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
118	20231208	120204	57	100.00	KOSPI		화학	N	N	N	N		N	13470	-160	5	-1.17	4596112100	336057	10.96	13590	13950	13470	17710	9550	13630	13676.65	3.38	0	-27827	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3061	13.58	1.18	12	1.48	992.00	11401.00	38850	20230614	-65.33	8775	20230103	53.50	38850	-65.33	20230614	8775	53.50	20230103	63000	-78.62	20230411	11780	14.35	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
119	20231208	110204	57	100.00	KOSPI		화학	N	N	N	N		N	13530	-100	5	-0.73	3931235500	286890	9.35	13590	13950	13470	17710	9550	13630	13703.05	3.38	0	-12671	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3074	13.64	1.19	12	1.26	992.00	11401.00	38850	20230614	-65.17	8775	20230103	54.19	38850	-65.17	20230614	8775	54.19	20230103	63000	-78.52	20230411	11780	14.86	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
120	20231208	100205	57	100.00	KOSPI		화학	N	N	N	N		N	13710	80	2	0.59	2868538910	209035	6.81	13590	13950	13470	17710	9550	13630	13722.96	3.38	0	-3178	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3115	13.82	1.20	12	0.92	992.00	11401.00	38850	20230614	-64.71	8775	20230103	56.24	38850	-64.71	20230614	8775	56.24	20230103	63000	-78.24	20230411	11780	16.38	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
121	20231208	090203	57	100.00	KOSPI		화학	N	N	N	N		N	13510	-120	5	-0.88	325741960	24031	0.78	13590	13590	13470	17710	9550	13630	13553.67	3.38	0	-2252	15976	14802	14006	12832	12036	15390	13420	1136	4080	5000	8450	10	1	22722739	3070	13.62	1.18	12	0.11	992.00	11401.00	38850	20230614	-65.23	8775	20230103	53.96	38850	-65.23	20230614	8775	53.96	20230103	63000	-78.56	20230411	11780	14.69	20231031	4.24	N	005950	5000	1136 억		768746	N	N	0	N	00	N
122	20231207	160203	57	100.00	KOSPI		화학	N	N	N	N		N	13630	410	2	3.10	43643753670	3056499	1244.47	13270	15180	13210	17180	9260	13220	14279.23	3.88	0	-138710	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3097	13.74	1.20	12	13.45	992.00	11401.00	38850	20230614	-64.92	8775	20230103	55.33	38850	-64.92	20230614	8775	55.33	20230103	63000	-78.37	20230411	11780	15.70	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
123	20231207	150204	57	100.00	KOSPI		화학	N	N	N	N		N	13610	390	2	2.95	42854415960	2998496	1220.85	13270	15180	13210	17180	9260	13220	14291.97	3.88	0	-142529	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3093	13.72	1.19	12	13.20	992.00	11401.00	38850	20230614	-64.97	8775	20230103	55.10	38850	-64.97	20230614	8775	55.10	20230103	63000	-78.40	20230411	11780	15.53	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
124	20231207	140204	57	100.00	KOSPI		화학	N	N	N	N		N	13630	410	2	3.10	41683456460	2912719	1185.93	13270	15180	13210	17180	9260	13220	14310.84	3.88	0	-145838	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3097	13.74	1.20	12	12.82	992.00	11401.00	38850	20230614	-64.92	8775	20230103	55.33	38850	-64.92	20230614	8775	55.33	20230103	63000	-78.37	20230411	11780	15.70	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
125	20231207	130202	57	100.00	KOSPI		화학	N	N	N	N		N	13890	670	2	5.07	39902212570	2783213	1133.20	13270	15180	13210	17180	9260	13220	14336.74	3.88	0	-148505	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3156	14.00	1.22	12	12.25	992.00	11401.00	38850	20230614	-64.25	8775	20230103	58.29	38850	-64.25	20230614	8775	58.29	20230103	63000	-77.95	20230411	11780	17.91	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
126	20231207	120203	57	100.00	KOSPI		화학	N	N	N	N		N	13970	750	2	5.67	37851464440	2636777	1073.58	13270	15180	13210	17180	9260	13220	14355.20	3.88	0	-135163	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3174	14.08	1.23	12	11.60	992.00	11401.00	38850	20230614	-64.04	8775	20230103	59.20	38850	-64.04	20230614	8775	59.20	20230103	63000	-77.83	20230411	11780	18.59	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
127	20231207	110200	57	100.00	KOSPI		화학	N	N	N	N		N	14100	880	2	6.66	35160226630	2444337	995.22	13270	15180	13210	17180	9260	13220	14384.36	3.88	0	-127089	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3204	14.21	1.24	12	10.76	992.00	11401.00	38850	20230614	-63.71	8775	20230103	60.68	38850	-63.71	20230614	8775	60.68	20230103	63000	-77.62	20230411	11780	19.69	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
128	20231207	100202	57	100.00	KOSPI		화학	N	N	N	N		N	14300	1080	2	8.17	13076009340	931053	379.08	13270	14300	13210	17180	9260	13220	14044.32	3.88	0	-97102	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3249	14.42	1.25	12	4.10	992.00	11401.00	38850	20230614	-63.19	8775	20230103	62.96	38850	-63.19	20230614	8775	62.96	20230103	63000	-77.30	20230411	11780	21.39	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
129	20231207	090203	57	100.00	KOSPI		화학	N	N	N	N		N	13250	30	2	0.23	150401090	11306	4.60	13270	13350	13250	17180	9260	13220	13302.77	3.88	0	-1570	13560	13390	13260	13090	12960	13325	13025	1136	3960	5000	8190	10	1	22722739	3011	13.36	1.16	12	0.05	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	4.20	N	005950	5000	1136 억		881428	N	N	11	N	00	N
130	20231206	160159	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-250	5	-1.86	3160239420	239026	62.03	13430	13430	13130	17510	9430	13470	13221.27	3.92	0	-29708	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	3004	13.33	1.16	12	1.05	992.00	11401.00	38850	20230614	-65.97	8775	20230103	50.66	38850	-65.97	20230614	8775	50.66	20230103	63000	-79.02	20230411	11780	12.22	20231031	4.15	N	005950	5000	1136 억		889828	N	N	11	N	00	N
131	20231206	150205	57	100.00	KOSPI		화학	N	N	N	N		N	13200	-270	5	-2.00	2936743040	222105	57.64	13430	13430	13130	17510	9430	13470	13222.26	3.92	0	-26725	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	2999	13.31	1.16	12	0.98	992.00	11401.00	38850	20230614	-66.02	8775	20230103	50.43	38850	-66.02	20230614	8775	50.43	20230103	63000	-79.05	20230411	11780	12.05	20231031	4.15	N	005950	5000	1136 억		889828	N	N	0	N	00	N
132	20231206	140201	57	100.00	KOSPI		화학	N	N	N	N		N	13230	-240	5	-1.78	2548733170	192749	50.02	13430	13430	13130	17510	9430	13470	13223.00	3.92	0	-20508	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	3006	13.34	1.16	12	0.85	992.00	11401.00	38850	20230614	-65.95	8775	20230103	50.77	38850	-65.95	20230614	8775	50.77	20230103	63000	-79.00	20230411	11780	12.31	20231031	4.15	N	005950	5000	1136 억		889828	N	N	0	N	00	N
133	20231206	130202	57	100.00	KOSPI		화학	N	N	N	N		N	13270	-200	5	-1.48	2326720970	175984	45.67	13430	13430	13130	17510	9430	13470	13221.14	3.92	0	-17843	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	3015	13.38	1.16	12	0.77	992.00	11401.00	38850	20230614	-65.84	8775	20230103	51.23	38850	-65.84	20230614	8775	51.23	20230103	63000	-78.94	20230411	11780	12.65	20231031	4.15	N	005950	5000	1136 억		889828	N	N	0	N	00	N
134	20231206	120200	57	100.00	KOSPI		화학	N	N	N	N		N	13260	-210	5	-1.56	2105496580	159301	41.34	13430	13430	13130	17510	9430	13470	13217.02	3.92	0	-9335	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	3013	13.37	1.16	12	0.70	992.00	11401.00	38850	20230614	-65.87	8775	20230103	51.11	38850	-65.87	20230614	8775	51.11	20230103	63000	-78.95	20230411	11780	12.56	20231031	4.15	N	005950	5000	1136 억		889828	N	N	0	N	00	N
135	20231206	110203	57	100.00	KOSPI		화학	N	N	N	N		N	13240	-230	5	-1.71	1783308540	134955	35.02	13430	13430	13130	17510	9430	13470	13214.00	3.92	0	-7792	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	3008	13.35	1.16	12	0.59	992.00	11401.00	38850	20230614	-65.92	8775	20230103	50.88	38850	-65.92	20230614	8775	50.88	20230103	63000	-78.98	20230411	11780	12.39	20231031	4.15	N	005950	5000	1136 억		889828	N	N	0	N	00	N
136	20231206	100202	57	100.00	KOSPI		화학	N	N	N	N		N	13170	-300	5	-2.23	1473724220	111481	28.93	13430	13430	13130	17510	9430	13470	13219.40	3.92	0	-3897	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	2993	13.28	1.16	12	0.49	992.00	11401.00	38850	20230614	-66.10	8775	20230103	50.09	38850	-66.10	20230614	8775	50.09	20230103	63000	-79.10	20230411	11780	11.80	20231031	4.15	N	005950	5000	1136 억		889828	N	N	0	N	00	N
137	20231206	090203	57	100.00	KOSPI		화학	N	N	N	N		N	13300	-170	5	-1.26	119333740	8911	2.31	13430	13430	13300	17510	9430	13470	13391.29	3.92	0	-2750	14136	13802	13596	13262	13056	13700	13160	1136	4040	5000	8350	10	1	22722739	3022	13.41	1.17	12	0.04	992.00	11401.00	38850	20230614	-65.77	8775	20230103	51.57	38850	-65.77	20230614	8775	51.57	20230103	63000	-78.89	20230411	11780	12.90	20231031	4.15	N	005950	5000	1136 억		889828	N	N	0	N	00	N
138	20231205	160203	57	100.00	KOSPI		화학	N	N	N	N		N	13470	-520	5	-3.72	5150588140	377425	71.17	13800	13930	13390	18180	9800	13990	13646.96	3.99	0	-71482	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3061	13.58	1.18	12	1.66	992.00	11401.00	38850	20230614	-65.33	8775	20230103	53.50	38850	-65.33	20230614	8775	53.50	20230103	63000	-78.62	20230411	11780	14.35	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
139	20231205	150203	57	100.00	KOSPI		화학	N	N	N	N		N	13420	-570	5	-4.07	4751075500	347677	65.56	13800	13930	13410	18180	9800	13990	13665.20	3.99	0	-69381	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3049	13.53	1.18	12	1.53	992.00	11401.00	38850	20230614	-65.46	8775	20230103	52.93	38850	-65.46	20230614	8775	52.93	20230103	63000	-78.70	20230411	11780	13.92	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
140	20231205	140203	57	100.00	KOSPI		화학	N	N	N	N		N	13610	-380	5	-2.72	3662389170	267073	50.36	13800	13930	13600	18180	9800	13990	13713.06	3.99	0	-51845	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3093	13.72	1.19	12	1.18	992.00	11401.00	38850	20230614	-64.97	8775	20230103	55.10	38850	-64.97	20230614	8775	55.10	20230103	63000	-78.40	20230411	11780	15.53	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
141	20231205	130202	57	100.00	KOSPI		화학	N	N	N	N		N	13730	-260	5	-1.86	2962925400	215826	40.70	13800	13930	13620	18180	9800	13990	13728.31	3.99	0	-32111	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3120	13.84	1.20	12	0.95	992.00	11401.00	38850	20230614	-64.66	8775	20230103	56.47	38850	-64.66	20230614	8775	56.47	20230103	63000	-78.21	20230411	11780	16.55	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
142	20231205	120203	57	100.00	KOSPI		화학	N	N	N	N		N	13700	-290	5	-2.07	2660139630	193715	36.53	13800	13930	13620	18180	9800	13990	13732.23	3.99	0	-20391	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3113	13.81	1.20	12	0.85	992.00	11401.00	38850	20230614	-64.74	8775	20230103	56.13	38850	-64.74	20230614	8775	56.13	20230103	63000	-78.25	20230411	11780	16.30	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
143	20231205	110202	57	100.00	KOSPI		화학	N	N	N	N		N	13700	-290	5	-2.07	2349523000	171055	32.26	13800	13930	13620	18180	9800	13990	13735.48	3.99	0	-12355	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3113	13.81	1.20	12	0.75	992.00	11401.00	38850	20230614	-64.74	8775	20230103	56.13	38850	-64.74	20230614	8775	56.13	20230103	63000	-78.25	20230411	11780	16.30	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
144	20231205	100202	57	100.00	KOSPI		화학	N	N	N	N		N	13710	-280	5	-2.00	1814151620	132081	24.91	13800	13930	13620	18180	9800	13990	13735.14	3.99	0	-5461	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3115	13.82	1.20	12	0.58	992.00	11401.00	38850	20230614	-64.71	8775	20230103	56.24	38850	-64.71	20230614	8775	56.24	20230103	63000	-78.24	20230411	11780	16.38	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
145	20231205	090200	57	100.00	KOSPI		화학	N	N	N	N		N	13770	-220	5	-1.57	189147450	13717	2.59	13800	13930	13750	18180	9800	13990	13789.27	3.99	0	1511	14850	14420	14160	13730	13470	14290	13600	1136	4190	5000	8670	10	1	22722739	3129	13.88	1.21	12	0.06	992.00	11401.00	38850	20230614	-64.56	8775	20230103	56.92	38850	-64.56	20230614	8775	56.92	20230103	63000	-78.14	20230411	11780	16.89	20231031	4.07	N	005950	5000	1136 억		907318	N	N	0	N	00	N
146	20231204	160202	57	100.00	KOSPI		화학	N	N	N	N		N	13990	-310	5	-2.17	7372006450	519015	42.65	14390	14590	13900	18590	10010	14300	14204.25	4.09	0	-32641	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3179	14.10	1.23	12	2.28	992.00	11401.00	38850	20230614	-63.99	8775	20230103	59.43	38850	-63.99	20230614	8775	59.43	20230103	63000	-77.79	20230411	11780	18.76	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
147	20231204	150203	57	100.00	KOSPI		화학	N	N	N	N		N	13960	-340	5	-2.38	6775186880	476308	39.14	14390	14590	13900	18590	10010	14300	14224.38	4.09	0	-40592	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3172	14.07	1.22	12	2.10	992.00	11401.00	38850	20230614	-64.07	8775	20230103	59.09	38850	-64.07	20230614	8775	59.09	20230103	63000	-77.84	20230411	11780	18.51	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
148	20231204	140201	57	100.00	KOSPI		화학	N	N	N	N		N	14040	-260	5	-1.82	5787976410	405639	33.33	14390	14590	14030	18590	10010	14300	14268.79	4.09	0	-38511	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3190	14.15	1.23	12	1.79	992.00	11401.00	38850	20230614	-63.86	8775	20230103	60.00	38850	-63.86	20230614	8775	60.00	20230103	63000	-77.71	20230411	11780	19.19	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
149	20231204	130201	57	100.00	KOSPI		화학	N	N	N	N		N	14080	-220	5	-1.54	5447661480	381450	31.35	14390	14590	14030	18590	10010	14300	14281.46	4.09	0	-37573	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3199	14.19	1.23	12	1.68	992.00	11401.00	38850	20230614	-63.76	8775	20230103	60.46	38850	-63.76	20230614	8775	60.46	20230103	63000	-77.65	20230411	11780	19.52	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
150	20231204	120201	57	100.00	KOSPI		화학	N	N	N	N		N	14090	-210	5	-1.47	5105028470	357106	29.35	14390	14590	14030	18590	10010	14300	14295.56	4.09	0	-30715	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3202	14.20	1.24	12	1.57	992.00	11401.00	38850	20230614	-63.73	8775	20230103	60.57	38850	-63.73	20230614	8775	60.57	20230103	63000	-77.63	20230411	11780	19.61	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
151	20231204	110201	57	100.00	KOSPI		화학	N	N	N	N		N	14150	-150	5	-1.05	4528175310	316190	25.98	14390	14590	14030	18590	10010	14300	14321.06	4.09	0	-20405	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3215	14.26	1.24	12	1.39	992.00	11401.00	38850	20230614	-63.58	8775	20230103	61.25	38850	-63.58	20230614	8775	61.25	20230103	63000	-77.54	20230411	11780	20.12	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
152	20231204	100201	57	100.00	KOSPI		화학	N	N	N	N		N	14530	230	2	1.61	3462233570	241478	19.84	14390	14590	14030	18590	10010	14300	14337.68	4.09	0	-18869	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3302	14.65	1.27	12	1.06	992.00	11401.00	38850	20230614	-62.60	8775	20230103	65.58	38850	-62.60	20230614	8775	65.58	20230103	63000	-76.94	20230411	11780	23.34	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
153	20231204	090200	57	100.00	KOSPI		화학	N	N	N	N		N	14480	180	2	1.26	192665680	13355	1.10	14390	14520	14330	18590	10010	14300	14426.48	4.09	0	-1789	15546	14922	14526	13902	13506	14725	13705	1136	4290	5000	8860	10	1	22722739	3290	14.60	1.27	12	0.06	992.00	11401.00	38850	20230614	-62.73	8775	20230103	65.01	38850	-62.73	20230614	8775	65.01	20230103	63000	-77.02	20230411	11780	22.92	20231031	3.57	N	005950	5000	1136 억		929264	N	N	0	N	00	N
154	20231201	160201	57	100.00	KOSPI		화학	N	N	N	N		N	14300	-1040	5	-6.78	17498780950	1207722	17.63	15140	15150	14130	19940	10740	15340	14489.09	4.20	0	-24185	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3249	14.42	1.25	12	5.32	992.00	11401.00	38850	20230614	-63.19	8775	20230103	62.96	38850	-63.19	20230614	8775	62.96	20230103	63000	-77.30	20230411	11780	21.39	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N
155	20231201	150201	57	100.00	KOSPI		화학	N	N	N	N		N	14470	-870	5	-5.67	16592438710	1144634	16.71	15140	15150	14130	19940	10740	15340	14495.45	4.20	0	-30851	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3288	14.59	1.27	12	5.04	992.00	11401.00	38850	20230614	-62.75	8775	20230103	64.90	38850	-62.75	20230614	8775	64.90	20230103	63000	-77.03	20230411	11780	22.84	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N
156	20231201	140201	57	100.00	KOSPI		화학	N	N	N	N		N	14630	-710	5	-4.63	14604210870	1008470	14.72	15140	15150	14130	19940	10740	15340	14481.10	4.20	0	-27545	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3324	14.75	1.28	12	4.44	992.00	11401.00	38850	20230614	-62.34	8775	20230103	66.72	38850	-62.34	20230614	8775	66.72	20230103	63000	-76.78	20230411	11780	24.19	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N
157	20231201	130200	57	100.00	KOSPI		화학	N	N	N	N		N	14360	-980	5	-6.39	13238135350	914349	13.35	15140	15150	14130	19940	10740	15340	14477.71	4.20	0	-31492	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3263	14.48	1.26	12	4.02	992.00	11401.00	38850	20230614	-63.04	8775	20230103	63.65	38850	-63.04	20230614	8775	63.65	20230103	63000	-77.21	20230411	11780	21.90	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N
158	20231201	120202	57	100.00	KOSPI		화학	N	N	N	N		N	14440	-900	5	-5.87	12409918670	856654	12.51	15140	15150	14130	19940	10740	15340	14485.97	4.20	0	-26990	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3281	14.56	1.27	12	3.77	992.00	11401.00	38850	20230614	-62.83	8775	20230103	64.56	38850	-62.83	20230614	8775	64.56	20230103	63000	-77.08	20230411	11780	22.58	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N
159	20231201	110200	57	100.00	KOSPI		화학	N	N	N	N		N	14530	-810	5	-5.28	11377844980	785732	11.47	15140	15150	14130	19940	10740	15340	14479.98	4.20	0	-25417	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3302	14.65	1.27	12	3.46	992.00	11401.00	38850	20230614	-62.60	8775	20230103	65.58	38850	-62.60	20230614	8775	65.58	20230103	63000	-76.94	20230411	11780	23.34	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N
160	20231201	100201	57	100.00	KOSPI		화학	N	N	N	N		N	14320	-1020	5	-6.65	9722483670	671543	9.80	15140	15150	14130	19940	10740	15340	14477.14	4.20	0	-39730	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3254	14.44	1.26	12	2.96	992.00	11401.00	38850	20230614	-63.14	8775	20230103	63.19	38850	-63.14	20230614	8775	63.19	20230103	63000	-77.27	20230411	11780	21.56	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N
161	20231201	090200	57	100.00	KOSPI		화학	N	N	N	N		N	14730	-610	5	-3.98	1519861810	102358	1.49	15140	15150	14510	19940	10740	15340	14845.92	4.20	0	1866	18420	16880	14850	13310	11280	17650	14080	1136	4600	5000	9510	10	1	22722739	3347	14.85	1.29	12	0.45	992.00	11401.00	38850	20230614	-62.08	8775	20230103	67.86	38850	-62.08	20230614	8775	67.86	20230103	63000	-76.62	20230411	11780	25.04	20231031	3.56	N	005950	5000	1136 억		953351	N	N	0	N	00	N