KissMeData/010640/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	160302	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
3	20231229	150300	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
4	20231229	140259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
5	20231229	130259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
6	20231229	120259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
7	20231229	110251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
8	20231229	100253	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
9	20231229	090252	00	50.00	KOSPI		화학	N	N	N	N	50	N	6440	-200	5	-3.01	285384710	43748	57.80	6700	6700	6430	8630	4650	6640	6524.01	1.83	-11611	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		183142	N	N	2	N	00	N
10	20231228	160251	57	100.00	KOSPI		화학	N	N	N	N		N	6440	-200	5	-3.01	284916580	43675	57.70	6700	6700	6430	8630	4650	6640	6524.01	1.95	0	-12627	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	644	18.45	2.10	12	0.44	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	7840	-17.86	20231101	3810	69.03	20230314	7840	-17.86	20231101	3810	69.03	20230314	5.00	N	010640	500	50 억		194753	N	N	2	N	00	N
11	20231228	150253	57	100.00	KOSPI		화학	N	N	N	N		N	6470	-170	5	-2.56	226259870	34584	45.69	6700	6700	6460	8630	4650	6640	6542.33	1.95	0	-10720	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	647	18.54	2.11	12	0.35	349.00	3071.00	7840	20231101	-17.47	3810	20230314	69.82	7840	-17.47	20231101	3810	69.82	20230314	7840	-17.47	20231101	3810	69.82	20230314	5.00	N	010640	500	50 억		194753	N	N	0	N	00	N
12	20231228	140252	57	100.00	KOSPI		화학	N	N	N	N		N	6470	-170	5	-2.56	205766110	31419	41.51	6700	6700	6460	8630	4650	6640	6549.10	1.95	0	-9007	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	647	18.54	2.11	12	0.31	349.00	3071.00	7840	20231101	-17.47	3810	20230314	69.82	7840	-17.47	20231101	3810	69.82	20230314	7840	-17.47	20231101	3810	69.82	20230314	5.00	N	010640	500	50 억		194753	N	N	0	N	00	N
13	20231228	130250	57	100.00	KOSPI		화학	N	N	N	N		N	6530	-110	5	-1.66	148300130	22587	29.84	6700	6700	6520	8630	4650	6640	6565.73	1.95	0	-5888	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	653	18.71	2.13	12	0.23	349.00	3071.00	7840	20231101	-16.71	3810	20230314	71.39	7840	-16.71	20231101	3810	71.39	20230314	7840	-16.71	20231101	3810	71.39	20230314	5.00	N	010640	500	50 억		194753	N	N	0	N	00	N
14	20231228	120251	57	100.00	KOSPI		화학	N	N	N	N		N	6560	-80	5	-1.20	139016590	21168	27.97	6700	6700	6520	8630	4650	6640	6567.30	1.95	0	-5499	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	656	18.80	2.14	12	0.21	349.00	3071.00	7840	20231101	-16.33	3810	20230314	72.18	7840	-16.33	20231101	3810	72.18	20230314	7840	-16.33	20231101	3810	72.18	20230314	5.00	N	010640	500	50 억		194753	N	N	0	N	00	N
15	20231228	110251	57	100.00	KOSPI		화학	N	N	N	N		N	6600	-40	5	-0.60	103769620	15789	20.86	6700	6700	6530	8630	4650	6640	6572.27	1.95	0	-3639	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	660	18.91	2.15	12	0.16	349.00	3071.00	7840	20231101	-15.82	3810	20230314	73.23	7840	-15.82	20231101	3810	73.23	20230314	7840	-15.82	20231101	3810	73.23	20230314	5.00	N	010640	500	50 억		194753	N	N	0	N	00	N
16	20231228	100249	57	100.00	KOSPI		화학	N	N	N	N		N	6560	-80	5	-1.20	76262930	11599	15.32	6700	6700	6540	8630	4650	6640	6574.96	1.95	0	-2239	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	656	18.80	2.14	12	0.12	349.00	3071.00	7840	20231101	-16.33	3810	20230314	72.18	7840	-16.33	20231101	3810	72.18	20230314	7840	-16.33	20231101	3810	72.18	20230314	5.00	N	010640	500	50 억		194753	N	N	0	N	00	N
17	20231228	090250	57	100.00	KOSPI		화학	N	N	N	N		N	6670	30	2	0.45	2370510	356	0.47	6700	6700	6620	8630	4650	6640	6658.74	1.95	0	-290	7020	6830	6670	6480	6320	6925	6575	50	1990	500	4380	10	1	10000000	667	19.11	2.17	12	0.00	349.00	3071.00	7840	20231101	-14.92	3810	20230314	75.07	7840	-14.92	20231101	3810	75.07	20230314	7840	-14.92	20231101	3810	75.07	20230314	5.00	N	010640	500	50 억		194753	N	N	0	N	00	N
18	20231227	160250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	60	2	0.91	507894190	75682	173.81	6510	6860	6510	8550	4610	6580	6710.90	1.96	0	-4343	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	664	19.03	2.16	12	0.76	349.00	3071.00	7840	20231101	-15.31	3810	20230314	74.28	7840	-15.31	20231101	3810	74.28	20230314	7840	-15.31	20231101	3810	74.28	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
19	20231227	150251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	70	2	1.06	501015320	74643	171.42	6510	6860	6510	8550	4610	6580	6712.15	1.96	0	-4105	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	665	19.05	2.17	12	0.75	349.00	3071.00	7840	20231101	-15.18	3810	20230314	74.54	7840	-15.18	20231101	3810	74.54	20230314	7840	-15.18	20231101	3810	74.54	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
20	20231227	140251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	20	2	0.30	495996230	73885	169.68	6510	6860	6510	8550	4610	6580	6713.08	1.96	0	-3960	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	660	18.91	2.15	12	0.74	349.00	3071.00	7840	20231101	-15.82	3810	20230314	73.23	7840	-15.82	20231101	3810	73.23	20230314	7840	-15.82	20231101	3810	73.23	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
21	20231227	130249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	70	2	1.06	442231690	65742	150.98	6510	6860	6510	8550	4610	6580	6726.78	1.96	0	-3112	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	665	19.05	2.17	12	0.66	349.00	3071.00	7840	20231101	-15.18	3810	20230314	74.54	7840	-15.18	20231101	3810	74.54	20230314	7840	-15.18	20231101	3810	74.54	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
22	20231227	120249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	60	2	0.91	438711770	65212	149.76	6510	6860	6510	8550	4610	6580	6727.47	1.96	0	-2907	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	664	19.03	2.16	12	0.65	349.00	3071.00	7840	20231101	-15.31	3810	20230314	74.28	7840	-15.31	20231101	3810	74.28	20230314	7840	-15.31	20231101	3810	74.28	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
23	20231227	110251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	70	2	1.06	428371990	63651	146.18	6510	6860	6510	8550	4610	6580	6730.01	1.96	0	-2808	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	665	19.05	2.17	12	0.64	349.00	3071.00	7840	20231101	-15.18	3810	20230314	74.54	7840	-15.18	20231101	3810	74.54	20230314	7840	-15.18	20231101	3810	74.54	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
24	20231227	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	210	2	3.19	312899900	46340	106.42	6510	6860	6510	8550	4610	6580	6752.26	1.96	0	7734	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	679	19.46	2.21	12	0.46	349.00	3071.00	7840	20231101	-13.39	3810	20230314	78.22	7840	-13.39	20231101	3810	78.22	20230314	7840	-13.39	20231101	3810	78.22	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
25	20231227	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-50	5	-0.76	8462690	1295	2.97	6510	6590	6510	8550	4610	6580	6534.90	1.96	0	-360	6880	6730	6500	6350	6120	6805	6425	50	1970	500	4340	10	1	10000000	653	18.71	2.13	12	0.01	349.00	3071.00	7840	20231101	-16.71	3810	20230314	71.39	7840	-16.71	20231101	3810	71.39	20230314	7840	-16.71	20231101	3810	71.39	20230314	4.91	N	010640	500	50 억		196461	N	N	0	N	00	N
26	20231226	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	200	2	3.13	275390190	42262	90.27	6290	6650	6270	8290	4470	6380	6516.17	1.91	0	5196	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	658	18.85	2.14	12	0.42	349.00	3071.00	7840	20231101	-16.07	3810	20230314	72.70	7840	-16.07	20231101	3810	72.70	20230314	7840	-16.07	20231101	3810	72.70	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
27	20231226	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	160	2	2.51	229443940	35273	75.35	6290	6650	6270	8290	4470	6380	6504.80	1.91	0	6846	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	654	18.74	2.13	12	0.35	349.00	3071.00	7840	20231101	-16.58	3810	20230314	71.65	7840	-16.58	20231101	3810	71.65	20230314	7840	-16.58	20231101	3810	71.65	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
28	20231226	140251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	130	2	2.04	212745180	32725	69.90	6290	6650	6270	8290	4470	6380	6501.00	1.91	0	5599	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	651	18.65	2.12	12	0.33	349.00	3071.00	7840	20231101	-16.96	3810	20230314	70.87	7840	-16.96	20231101	3810	70.87	20230314	7840	-16.96	20231101	3810	70.87	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
29	20231226	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	120	2	1.88	189293820	29108	62.18	6290	6650	6270	8290	4470	6380	6503.15	1.91	0	5706	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	650	18.62	2.12	12	0.29	349.00	3071.00	7840	20231101	-17.09	3810	20230314	70.60	7840	-17.09	20231101	3810	70.60	20230314	7840	-17.09	20231101	3810	70.60	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
30	20231226	120251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	190	2	2.98	175924630	27054	57.79	6290	6650	6270	8290	4470	6380	6502.72	1.91	0	5742	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	657	18.83	2.14	12	0.27	349.00	3071.00	7840	20231101	-16.20	3810	20230314	72.44	7840	-16.20	20231101	3810	72.44	20230314	7840	-16.20	20231101	3810	72.44	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
31	20231226	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	170	2	2.66	171312190	26349	56.28	6290	6650	6270	8290	4470	6380	6501.66	1.91	0	5730	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	655	18.77	2.13	12	0.26	349.00	3071.00	7840	20231101	-16.45	3810	20230314	71.92	7840	-16.45	20231101	3810	71.92	20230314	7840	-16.45	20231101	3810	71.92	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
32	20231226	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	220	2	3.45	117515500	18187	38.85	6290	6600	6270	8290	4470	6380	6461.51	1.91	0	5164	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	660	18.91	2.15	12	0.18	349.00	3071.00	7840	20231101	-15.82	3810	20230314	73.23	7840	-15.82	20231101	3810	73.23	20230314	7840	-15.82	20231101	3810	73.23	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
33	20231226	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-110	5	-1.72	503200	80	0.17	6290	6360	6270	8290	4470	6380	6290.00	1.91	0	-9	6593	6486	6373	6266	6153	6430	6210	50	1910	500	4210	10	1	10000000	627	17.97	2.04	12	0.00	349.00	3071.00	7840	20231101	-20.03	3810	20230314	64.57	7840	-20.03	20231101	3810	64.57	20230314	7840	-20.03	20231101	3810	64.57	20230314	4.87	N	010640	500	50 억		191197	N	N	0	N	00	N
34	20231222	160248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	10	2	0.16	291229940	45729	64.46	6480	6480	6260	8280	4460	6370	6368.60	2.01	0	-9997	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	638	18.28	2.08	12	0.46	349.00	3071.00	7840	20231101	-18.62	3810	20230314	67.45	7840	-18.62	20231101	3810	67.45	20230314	7840	-18.62	20231101	3810	67.45	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
35	20231222	150248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	0	3	0.00	256123070	40195	56.66	6480	6480	6260	8280	4460	6370	6372.01	2.01	0	-8131	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	637	18.25	2.07	12	0.40	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
36	20231222	140247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	40	2	0.63	187777570	29465	41.54	6480	6480	6260	8280	4460	6370	6372.90	2.01	0	-5026	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	641	18.37	2.09	12	0.29	349.00	3071.00	7840	20231101	-18.24	3810	20230314	68.24	7840	-18.24	20231101	3810	68.24	20230314	7840	-18.24	20231101	3810	68.24	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
37	20231222	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	40	2	0.63	171671040	26951	37.99	6480	6480	6260	8280	4460	6370	6369.75	2.01	0	-4219	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	641	18.37	2.09	12	0.27	349.00	3071.00	7840	20231101	-18.24	3810	20230314	68.24	7840	-18.24	20231101	3810	68.24	20230314	7840	-18.24	20231101	3810	68.24	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
38	20231222	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	80	2	1.26	139580400	21946	30.94	6480	6480	6260	8280	4460	6370	6360.17	2.01	0	-3433	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	645	18.48	2.10	12	0.22	349.00	3071.00	7840	20231101	-17.73	3810	20230314	69.29	7840	-17.73	20231101	3810	69.29	20230314	7840	-17.73	20231101	3810	69.29	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
39	20231222	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	30	2	0.47	105028560	16583	23.38	6480	6480	6260	8280	4460	6370	6333.51	2.01	0	-2587	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	640	18.34	2.08	12	0.17	349.00	3071.00	7840	20231101	-18.37	3810	20230314	67.98	7840	-18.37	20231101	3810	67.98	20230314	7840	-18.37	20231101	3810	67.98	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
40	20231222	100246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	30	2	0.47	93108910	14714	20.74	6480	6480	6260	8280	4460	6370	6327.91	2.01	0	-2730	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	640	18.34	2.08	12	0.15	349.00	3071.00	7840	20231101	-18.37	3810	20230314	67.98	7840	-18.37	20231101	3810	67.98	20230314	7840	-18.37	20231101	3810	67.98	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
41	20231222	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	10	2	0.16	5413120	843	1.19	6480	6480	6380	8280	4460	6370	6421.26	2.01	0	-85	6683	6526	6313	6156	5943	6605	6235	50	1910	500	4200	10	1	10000000	638	18.28	2.08	12	0.01	349.00	3071.00	7840	20231101	-18.62	3810	20230314	67.45	7840	-18.62	20231101	3810	67.45	20230314	7840	-18.62	20231101	3810	67.45	20230314	4.59	N	010640	500	50 억		201446	N	N	0	N	00	N
42	20231221	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	200	2	3.24	441352110	70505	47.51	6110	6470	6100	8020	4320	6170	6259.87	2.00	0	1935	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	637	18.25	2.07	12	0.71	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
43	20231221	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	230	2	3.73	387357310	62077	41.83	6110	6400	6100	8020	4320	6170	6239.95	2.00	0	4865	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	640	18.34	2.08	12	0.62	349.00	3071.00	7840	20231101	-18.37	3810	20230314	67.98	7840	-18.37	20231101	3810	67.98	20230314	7840	-18.37	20231101	3810	67.98	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
44	20231221	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	100	2	1.62	268478240	43344	29.21	6110	6300	6100	8020	4320	6170	6194.13	2.00	0	8330	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	627	17.97	2.04	12	0.43	349.00	3071.00	7840	20231101	-20.03	3810	20230314	64.57	7840	-20.03	20231101	3810	64.57	20230314	7840	-20.03	20231101	3810	64.57	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
45	20231221	130246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	30	2	0.49	200625590	32510	21.91	6110	6260	6100	8020	4320	6170	6171.20	2.00	0	6858	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	620	17.77	2.02	12	0.33	349.00	3071.00	7840	20231101	-20.92	3810	20230314	62.73	7840	-20.92	20231101	3810	62.73	20230314	7840	-20.92	20231101	3810	62.73	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
46	20231221	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	20	2	0.32	185380940	30048	20.25	6110	6260	6100	8020	4320	6170	6169.49	2.00	0	6853	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	619	17.74	2.02	12	0.30	349.00	3071.00	7840	20231101	-21.05	3810	20230314	62.47	7840	-21.05	20231101	3810	62.47	20230314	7840	-21.05	20231101	3810	62.47	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
47	20231221	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-30	5	-0.49	156831570	25418	17.13	6110	6260	6100	8020	4320	6170	6170.10	2.00	0	6781	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	614	17.59	2.00	12	0.25	349.00	3071.00	7840	20231101	-21.68	3810	20230314	61.15	7840	-21.68	20231101	3810	61.15	20230314	7840	-21.68	20231101	3810	61.15	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
48	20231221	100244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6180	10	2	0.16	125228950	20298	13.68	6110	6260	6100	8020	4320	6170	6169.52	2.00	0	7296	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	618	17.71	2.01	12	0.20	349.00	3071.00	7840	20231101	-21.17	3810	20230314	62.20	7840	-21.17	20231101	3810	62.20	20230314	7840	-21.17	20231101	3810	62.20	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
49	20231221	090246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	30	2	0.49	8247500	1348	0.91	6110	6200	6110	8020	4320	6170	6118.32	2.00	0	-174	6410	6290	6170	6050	5930	6230	5990	50	1850	500	4070	10	1	10000000	620	17.77	2.02	12	0.01	349.00	3071.00	7840	20231101	-20.92	3810	20230314	62.73	7840	-20.92	20231101	3810	62.73	20230314	7840	-20.92	20231101	3810	62.73	20230314	4.54	N	010640	500	50 억		199626	N	N	0	N	00	N
50	20231220	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	-90	5	-1.44	909459940	148181	337.88	6200	6290	6050	8130	4390	6260	6137.49	1.72	0	21410	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	617	17.68	2.01	12	1.48	349.00	3071.00	7840	20231101	-21.30	3810	20230314	61.94	7840	-21.30	20231101	3810	61.94	20230314	7840	-21.30	20231101	3810	61.94	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
51	20231220	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-120	5	-1.92	839468300	136798	311.93	6200	6290	6050	8130	4390	6260	6136.55	1.72	0	19955	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	614	17.59	2.00	12	1.37	349.00	3071.00	7840	20231101	-21.68	3810	20230314	61.15	7840	-21.68	20231101	3810	61.15	20230314	7840	-21.68	20231101	3810	61.15	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
52	20231220	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-200	5	-3.19	711492520	115800	264.05	6200	6290	6060	8130	4390	6260	6144.15	1.72	0	13626	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	606	17.36	1.97	12	1.16	349.00	3071.00	7840	20231101	-22.70	3810	20230314	59.06	7840	-22.70	20231101	3810	59.06	20230314	7840	-22.70	20231101	3810	59.06	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
53	20231220	130300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-120	5	-1.92	519785700	84340	192.31	6200	6290	6110	8130	4390	6260	6162.98	1.72	0	12429	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	614	17.59	2.00	12	0.84	349.00	3071.00	7840	20231101	-21.68	3810	20230314	61.15	7840	-21.68	20231101	3810	61.15	20230314	7840	-21.68	20231101	3810	61.15	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
54	20231220	120244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-120	5	-1.92	502197670	81475	185.78	6200	6290	6110	8130	4390	6260	6163.83	1.72	0	12313	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	614	17.59	2.00	12	0.81	349.00	3071.00	7840	20231101	-21.68	3810	20230314	61.15	7840	-21.68	20231101	3810	61.15	20230314	7840	-21.68	20231101	3810	61.15	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
55	20231220	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	-100	5	-1.60	365042060	59095	134.75	6200	6290	6130	8130	4390	6260	6177.21	1.72	0	11733	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	616	17.65	2.01	12	0.59	349.00	3071.00	7840	20231101	-21.43	3810	20230314	61.68	7840	-21.43	20231101	3810	61.68	20230314	7840	-21.43	20231101	3810	61.68	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
56	20231220	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-50	5	-0.80	98327640	15815	36.06	6200	6290	6180	8130	4390	6260	6217.37	1.72	0	3300	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	621	17.79	2.02	12	0.16	349.00	3071.00	7840	20231101	-20.79	3810	20230314	62.99	7840	-20.79	20231101	3810	62.99	20230314	7840	-20.79	20231101	3810	62.99	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
57	20231220	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-60	5	-0.96	18283800	2949	6.72	6200	6200	6200	8130	4390	6260	6200.00	1.72	0	103	6466	6362	6266	6162	6066	6315	6115	50	1870	500	4130	10	1	10000000	620	17.77	2.02	12	0.03	349.00	3071.00	7840	20231101	-20.92	3810	20230314	62.73	7840	-20.92	20231101	3810	62.73	20230314	7840	-20.92	20231101	3810	62.73	20230314	4.49	N	010640	500	50 억		172127	N	N	0	N	00	N
58	20231219	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-50	5	-0.79	270536690	43476	140.45	6320	6370	6170	8200	4420	6310	6222.64	1.63	0	9408	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	626	17.94	2.04	12	0.43	349.00	3071.00	7840	20231101	-20.15	3810	20230314	64.30	7840	-20.15	20231101	3810	64.30	20230314	7840	-20.15	20231101	3810	64.30	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
59	20231219	150246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-90	5	-1.43	259489130	41706	134.74	6320	6370	6170	8200	4420	6310	6221.87	1.63	0	9352	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	622	17.82	2.03	12	0.42	349.00	3071.00	7840	20231101	-20.66	3810	20230314	63.25	7840	-20.66	20231101	3810	63.25	20230314	7840	-20.66	20231101	3810	63.25	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
60	20231219	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-70	5	-1.11	235044090	37772	122.03	6320	6370	6170	8200	4420	6310	6222.71	1.63	0	9694	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	624	17.88	2.03	12	0.38	349.00	3071.00	7840	20231101	-20.41	3810	20230314	63.78	7840	-20.41	20231101	3810	63.78	20230314	7840	-20.41	20231101	3810	63.78	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
61	20231219	130246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-70	5	-1.11	209255930	33620	108.61	6320	6370	6170	8200	4420	6310	6224.15	1.63	0	9382	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	624	17.88	2.03	12	0.34	349.00	3071.00	7840	20231101	-20.41	3810	20230314	63.78	7840	-20.41	20231101	3810	63.78	20230314	7840	-20.41	20231101	3810	63.78	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
62	20231219	120247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-60	5	-0.95	204409730	32842	106.10	6320	6370	6170	8200	4420	6310	6224.03	1.63	0	9430	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	625	17.91	2.04	12	0.33	349.00	3071.00	7840	20231101	-20.28	3810	20230314	64.04	7840	-20.28	20231101	3810	64.04	20230314	7840	-20.28	20231101	3810	64.04	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
63	20231219	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-70	5	-1.11	178723200	28709	92.75	6320	6370	6170	8200	4420	6310	6225.34	1.63	0	9393	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	624	17.88	2.03	12	0.29	349.00	3071.00	7840	20231101	-20.41	3810	20230314	63.78	7840	-20.41	20231101	3810	63.78	20230314	7840	-20.41	20231101	3810	63.78	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
64	20231219	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-50	5	-0.79	52242370	8335	26.93	6320	6370	6180	8200	4420	6310	6267.83	1.63	0	386	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	626	17.94	2.04	12	0.08	349.00	3071.00	7840	20231101	-20.15	3810	20230314	64.30	7840	-20.15	20231101	3810	64.30	20230314	7840	-20.15	20231101	3810	64.30	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
65	20231219	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	60	2	0.95	2974900	470	1.52	6320	6370	6320	8200	4420	6310	6329.57	1.63	0	-391	6456	6382	6316	6242	6176	6350	6210	50	1890	500	4160	10	1	10000000	637	18.25	2.07	12	0.00	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.48	N	010640	500	50 억		162764	N	N	0	N	00	N
66	20231218	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-80	5	-1.25	195694280	30946	193.45	6360	6390	6250	8300	4480	6390	6323.73	1.62	0	796	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	631	18.08	2.05	12	0.31	349.00	3071.00	7840	20231101	-19.52	3810	20230314	65.62	7840	-19.52	20231101	3810	65.62	20230314	7840	-19.52	20231101	3810	65.62	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
67	20231218	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-30	5	-0.47	176563230	27916	174.51	6360	6390	6250	8300	4480	6390	6324.80	1.62	0	466	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	636	18.22	2.07	12	0.28	349.00	3071.00	7840	20231101	-18.88	3810	20230314	66.93	7840	-18.88	20231101	3810	66.93	20230314	7840	-18.88	20231101	3810	66.93	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
68	20231218	140245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-20	5	-0.31	153736400	24306	151.94	6360	6390	6250	8300	4480	6390	6325.04	1.62	0	870	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	637	18.25	2.07	12	0.24	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
69	20231218	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	0	3	0.00	144113790	22797	142.51	6360	6390	6250	8300	4480	6390	6321.61	1.62	0	1526	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	639	18.31	2.08	12	0.23	349.00	3071.00	7840	20231101	-18.49	3810	20230314	67.72	7840	-18.49	20231101	3810	67.72	20230314	7840	-18.49	20231101	3810	67.72	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
70	20231218	120243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-20	5	-0.31	118595810	18784	117.42	6360	6380	6250	8300	4480	6390	6313.66	1.62	0	3062	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	637	18.25	2.07	12	0.19	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
71	20231218	110243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-30	5	-0.47	103531590	16418	102.63	6360	6370	6250	8300	4480	6390	6305.98	1.62	0	4184	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	636	18.22	2.07	12	0.16	349.00	3071.00	7840	20231101	-18.88	3810	20230314	66.93	7840	-18.88	20231101	3810	66.93	20230314	7840	-18.88	20231101	3810	66.93	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
72	20231218	100243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-80	5	-1.25	36975110	5855	36.60	6360	6370	6250	8300	4480	6390	6315.13	1.62	0	-298	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	631	18.08	2.05	12	0.06	349.00	3071.00	7840	20231101	-19.52	3810	20230314	65.62	7840	-19.52	20231101	3810	65.62	20230314	7840	-19.52	20231101	3810	65.62	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
73	20231218	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-60	5	-0.94	8016860	1262	7.89	6360	6370	6330	8300	4480	6390	6352.50	1.62	0	-267	6610	6500	6360	6250	6110	6555	6305	50	1910	500	4210	10	1	10000000	633	18.14	2.06	12	0.01	349.00	3071.00	7840	20231101	-19.26	3810	20230314	66.14	7840	-19.26	20231101	3810	66.14	20230314	7840	-19.26	20231101	3810	66.14	20230314	4.47	N	010640	500	50 억		161568	N	N	0	N	00	N
74	20231215	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	120	2	1.91	101377790	15993	31.42	6250	6470	6220	8150	4390	6270	6338.89	1.62	0	-639	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	639	18.31	2.08	12	0.16	349.00	3071.00	7840	20231101	-18.49	3810	20230314	67.72	7840	-18.49	20231101	3810	67.72	20230314	7840	-18.49	20231101	3810	67.72	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
75	20231215	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	90	2	1.44	94250470	14876	29.22	6250	6470	6220	8150	4390	6270	6335.74	1.62	0	-508	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	636	18.22	2.07	12	0.15	349.00	3071.00	7840	20231101	-18.88	3810	20230314	66.93	7840	-18.88	20231101	3810	66.93	20230314	7840	-18.88	20231101	3810	66.93	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
76	20231215	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	80	2	1.28	81089730	12804	25.15	6250	6470	6220	8150	4390	6270	6333.16	1.62	0	75	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	635	18.19	2.07	12	0.13	349.00	3071.00	7840	20231101	-19.01	3810	20230314	66.67	7840	-19.01	20231101	3810	66.67	20230314	7840	-19.01	20231101	3810	66.67	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
77	20231215	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	100	2	1.59	77389210	12222	24.01	6250	6470	6220	8150	4390	6270	6331.96	1.62	0	97	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	637	18.25	2.07	12	0.12	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
78	20231215	120243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	110	2	1.75	65572430	10369	20.37	6250	6470	6220	8150	4390	6270	6323.89	1.62	0	912	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	638	18.28	2.08	12	0.10	349.00	3071.00	7840	20231101	-18.62	3810	20230314	67.45	7840	-18.62	20231101	3810	67.45	20230314	7840	-18.62	20231101	3810	67.45	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
79	20231215	110243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	180	2	2.87	58423350	9253	18.18	6250	6450	6220	8150	4390	6270	6313.99	1.62	0	1415	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	645	18.48	2.10	12	0.09	349.00	3071.00	7840	20231101	-17.73	3810	20230314	69.29	7840	-17.73	20231101	3810	69.29	20230314	7840	-17.73	20231101	3810	69.29	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
80	20231215	100244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	130	2	2.07	42340710	6742	13.24	6250	6400	6220	8150	4390	6270	6280.14	1.62	0	1776	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	640	18.34	2.08	12	0.07	349.00	3071.00	7840	20231101	-18.37	3810	20230314	67.98	7840	-18.37	20231101	3810	67.98	20230314	7840	-18.37	20231101	3810	67.98	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
81	20231215	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	0	3	0.00	5990440	958	1.88	6250	6270	6250	8150	4390	6270	6253.07	1.62	0	126	6463	6366	6293	6196	6123	6330	6160	50	1880	500	4130	10	1	10000000	627	17.97	2.04	12	0.01	349.00	3071.00	7840	20231101	-20.03	3810	20230314	64.57	7840	-20.03	20231101	3810	64.57	20230314	7840	-20.03	20231101	3810	64.57	20230314	4.34	N	010640	500	50 억		162228	N	N	0	N	00	N
82	20231214	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-60	5	-0.95	319738280	50904	163.04	6320	6390	6220	8220	4440	6330	6281.20	1.42	0	20835	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	627	17.97	2.04	12	0.51	349.00	3071.00	7840	20231101	-20.03	3810	20230314	64.57	7840	-20.03	20231101	3810	64.57	20230314	7840	-20.03	20231101	3810	64.57	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
83	20231214	150250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-40	5	-0.63	300929310	47912	153.46	6320	6390	6220	8220	4440	6330	6280.88	1.42	0	21421	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	629	18.02	2.05	12	0.48	349.00	3071.00	7840	20231101	-19.77	3810	20230314	65.09	7840	-19.77	20231101	3810	65.09	20230314	7840	-19.77	20231101	3810	65.09	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
84	20231214	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	10	2	0.16	286267330	45590	146.02	6320	6390	6220	8220	4440	6330	6279.17	1.42	0	22000	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	634	18.17	2.06	12	0.46	349.00	3071.00	7840	20231101	-19.13	3810	20230314	66.40	7840	-19.13	20231101	3810	66.40	20230314	7840	-19.13	20231101	3810	66.40	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
85	20231214	130249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	10	2	0.16	274127680	43670	139.87	6320	6390	6220	8220	4440	6330	6277.25	1.42	0	21972	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	634	18.17	2.06	12	0.44	349.00	3071.00	7840	20231101	-19.13	3810	20230314	66.40	7840	-19.13	20231101	3810	66.40	20230314	7840	-19.13	20231101	3810	66.40	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
86	20231214	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	0	3	0.00	271751810	43293	138.67	6320	6390	6220	8220	4440	6330	6277.04	1.42	0	21635	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	633	18.14	2.06	12	0.43	349.00	3071.00	7840	20231101	-19.26	3810	20230314	66.14	7840	-19.26	20231101	3810	66.14	20230314	7840	-19.26	20231101	3810	66.14	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
87	20231214	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-10	5	-0.16	259941250	41421	132.67	6320	6390	6220	8220	4440	6330	6275.59	1.42	0	22018	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	632	18.11	2.06	12	0.41	349.00	3071.00	7840	20231101	-19.39	3810	20230314	65.88	7840	-19.39	20231101	3810	65.88	20230314	7840	-19.39	20231101	3810	65.88	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
88	20231214	100241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-80	5	-1.26	133392010	21195	67.89	6320	6390	6250	8220	4440	6330	6293.56	1.42	0	11512	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	625	17.91	2.04	12	0.21	349.00	3071.00	7840	20231101	-20.28	3810	20230314	64.04	7840	-20.28	20231101	3810	64.04	20230314	7840	-20.28	20231101	3810	64.04	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
89	20231214	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	-30	5	-0.47	30900460	4901	15.70	6320	6390	6300	8220	4440	6330	6304.93	1.42	0	3472	6510	6420	6370	6280	6230	6395	6255	50	1890	500	4170	10	1	10000000	630	18.05	2.05	12	0.05	349.00	3071.00	7840	20231101	-19.64	3810	20230314	65.35	7840	-19.64	20231101	3810	65.35	20230314	7840	-19.64	20231101	3810	65.35	20230314	4.17	N	010640	500	50 억		141732	N	N	0	N	00	N
90	20231213	160241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-140	5	-2.16	194777720	30581	82.60	6430	6460	6320	8410	4530	6470	6369.45	1.48	0	-4321	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	633	18.14	2.06	12	0.31	349.00	3071.00	7840	20231101	-19.26	3810	20230314	66.14	7840	-19.26	20231101	3810	66.14	20230314	7840	-19.26	20231101	3810	66.14	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
91	20231213	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-150	5	-2.32	184491450	28956	78.22	6430	6460	6320	8410	4530	6470	6371.44	1.48	0	-3692	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	632	18.11	2.06	12	0.29	349.00	3071.00	7840	20231101	-19.39	3810	20230314	65.88	7840	-19.39	20231101	3810	65.88	20230314	7840	-19.39	20231101	3810	65.88	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
92	20231213	140249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-130	5	-2.01	139781380	21893	59.14	6430	6460	6340	8410	4530	6470	6384.75	1.48	0	-3045	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	634	18.17	2.06	12	0.22	349.00	3071.00	7840	20231101	-19.13	3810	20230314	66.40	7840	-19.13	20231101	3810	66.40	20230314	7840	-19.13	20231101	3810	66.40	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
93	20231213	130246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-80	5	-1.24	109746740	17169	46.38	6430	6460	6360	8410	4530	6470	6392.15	1.48	0	-1362	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	639	18.31	2.08	12	0.17	349.00	3071.00	7840	20231101	-18.49	3810	20230314	67.72	7840	-18.49	20231101	3810	67.72	20230314	7840	-18.49	20231101	3810	67.72	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
94	20231213	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-100	5	-1.55	108397830	16958	45.81	6430	6460	6360	8410	4530	6470	6392.14	1.48	0	-1316	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	637	18.25	2.07	12	0.17	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
95	20231213	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-100	5	-1.55	99317590	15534	41.96	6430	6460	6360	8410	4530	6470	6393.56	1.48	0	-1251	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	637	18.25	2.07	12	0.16	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	7840	-18.75	20231101	3810	67.19	20230314	7840	-18.75	20231101	3810	67.19	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
96	20231213	100248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-50	5	-0.77	44685050	6973	18.84	6430	6460	6390	8410	4530	6470	6408.30	1.48	0	63	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	642	18.40	2.09	12	0.07	349.00	3071.00	7840	20231101	-18.11	3810	20230314	68.50	7840	-18.11	20231101	3810	68.50	20230314	7840	-18.11	20231101	3810	68.50	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
97	20231213	090244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-60	5	-0.93	449300	70	0.19	6430	6430	6410	8410	4530	6470	6418.57	1.48	0	-3	6743	6606	6493	6356	6243	6550	6300	50	1940	500	4270	10	1	10000000	641	18.37	2.09	12	0.00	349.00	3071.00	7840	20231101	-18.24	3810	20230314	68.24	7840	-18.24	20231101	3810	68.24	20230314	7840	-18.24	20231101	3810	68.24	20230314	4.16	N	010640	500	50 억		147984	N	N	0	N	00	N
98	20231212	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-90	5	-1.37	239078290	37015	147.71	6630	6630	6380	8520	4600	6560	6457.96	1.53	0	-5153	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	647	18.54	2.11	12	0.37	349.00	3071.00	7840	20231101	-17.47	3810	20230314	69.82	7840	-17.47	20231101	3810	69.82	20230314	7840	-17.47	20231101	3810	69.82	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
99	20231212	150240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-90	5	-1.37	219542340	33994	135.66	6630	6630	6380	8520	4600	6560	6457.18	1.53	0	-3910	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	647	18.54	2.11	12	0.34	349.00	3071.00	7840	20231101	-17.47	3810	20230314	69.82	7840	-17.47	20231101	3810	69.82	20230314	7840	-17.47	20231101	3810	69.82	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
100	20231212	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-110	5	-1.68	200383790	31022	123.80	6630	6630	6380	8520	4600	6560	6458.23	1.53	0	-3288	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	645	18.48	2.10	12	0.31	349.00	3071.00	7840	20231101	-17.73	3810	20230314	69.29	7840	-17.73	20231101	3810	69.29	20230314	7840	-17.73	20231101	3810	69.29	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
101	20231212	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-100	5	-1.52	184008530	28480	113.65	6630	6630	6380	8520	4600	6560	6459.71	1.53	0	-2906	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	646	18.51	2.10	12	0.28	349.00	3071.00	7840	20231101	-17.60	3810	20230314	69.55	7840	-17.60	20231101	3810	69.55	20230314	7840	-17.60	20231101	3810	69.55	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
102	20231212	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-110	5	-1.68	171937960	26606	106.17	6630	6630	6380	8520	4600	6560	6461.04	1.53	0	-1850	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	645	18.48	2.10	12	0.27	349.00	3071.00	7840	20231101	-17.73	3810	20230314	69.29	7840	-17.73	20231101	3810	69.29	20230314	7840	-17.73	20231101	3810	69.29	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
103	20231212	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-110	5	-1.68	163089750	25232	100.69	6630	6630	6380	8520	4600	6560	6462.21	1.53	0	-1417	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	645	18.48	2.10	12	0.25	349.00	3071.00	7840	20231101	-17.73	3810	20230314	69.29	7840	-17.73	20231101	3810	69.29	20230314	7840	-17.73	20231101	3810	69.29	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
104	20231212	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-110	5	-1.68	87602090	13474	53.77	6630	6630	6450	8520	4600	6560	6499.96	1.53	0	-1293	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	645	18.48	2.10	12	0.13	349.00	3071.00	7840	20231101	-17.73	3810	20230314	69.29	7840	-17.73	20231101	3810	69.29	20230314	7840	-17.73	20231101	3810	69.29	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
105	20231212	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	40	2	0.61	4165200	634	2.53	6630	6630	6540	8520	4600	6560	6582.48	1.53	0	-187	6766	6662	6606	6502	6446	6635	6475	50	1960	500	4320	10	1	10000000	660	18.91	2.15	12	0.01	349.00	3071.00	7840	20231101	-15.82	3810	20230314	73.23	7840	-15.82	20231101	3810	73.23	20230314	7840	-15.82	20231101	3810	73.23	20230314	4.20	N	010640	500	50 억		153499	N	N	0	N	00	N
106	20231211	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	-70	5	-1.06	165186360	25058	127.08	6680	6710	6550	8610	4650	6630	6592.00	1.59	1907	-3573	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	656	18.80	2.14	12	0.25	349.00	3071.00	7840	20231101	-16.33	3810	20230314	72.18	7840	-16.33	20231101	3810	72.18	20230314	7840	-16.33	20231101	3810	72.18	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
107	20231211	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-20	5	-0.30	155274530	23549	119.42	6680	6710	6550	8610	4650	6630	6593.45	1.59	1907	-3146	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	661	18.94	2.15	12	0.24	349.00	3071.00	7840	20231101	-15.69	3810	20230314	73.49	7840	-15.69	20231101	3810	73.49	20230314	7840	-15.69	20231101	3810	73.49	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
108	20231211	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-30	5	-0.45	139113250	21097	106.99	6680	6710	6550	8610	4650	6630	6593.73	1.59	1907	-2486	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	660	18.91	2.15	12	0.21	349.00	3071.00	7840	20231101	-15.82	3810	20230314	73.23	7840	-15.82	20231101	3810	73.23	20230314	7840	-15.82	20231101	3810	73.23	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
109	20231211	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-60	5	-0.90	124649330	18897	95.83	6680	6710	6550	8610	4650	6630	6595.99	1.59	1907	-1541	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	657	18.83	2.14	12	0.19	349.00	3071.00	7840	20231101	-16.20	3810	20230314	72.44	7840	-16.20	20231101	3810	72.44	20230314	7840	-16.20	20231101	3810	72.44	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
110	20231211	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-10	5	-0.15	76051830	11511	58.38	6680	6710	6570	8610	4650	6630	6606.59	1.59	1907	-1802	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	662	18.97	2.16	12	0.12	349.00	3071.00	7840	20231101	-15.56	3810	20230314	73.75	7840	-15.56	20231101	3810	73.75	20230314	7840	-15.56	20231101	3810	73.75	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
111	20231211	110237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	20	2	0.30	67530870	10226	51.86	6680	6710	6570	8610	4650	6630	6603.46	1.59	1907	-1125	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	665	19.05	2.17	12	0.10	349.00	3071.00	7840	20231101	-15.18	3810	20230314	74.54	7840	-15.18	20231101	3810	74.54	20230314	7840	-15.18	20231101	3810	74.54	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
112	20231211	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-40	5	-0.60	32233360	4880	24.75	6680	6710	6580	8610	4650	6630	6604.43	1.59	1907	-1191	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	659	18.88	2.15	12	0.05	349.00	3071.00	7840	20231101	-15.94	3810	20230314	72.97	7840	-15.94	20231101	3810	72.97	20230314	7840	-15.94	20231101	3810	72.97	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
113	20231211	090238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	40	2	0.60	1740230	262	1.33	6680	6710	6630	8610	4650	6630	6657.33	1.59	1907	-94	6723	6676	6623	6576	6523	6700	6600	50	1980	500	4370	10	1	10000000	667	19.11	2.17	12	0.00	349.00	3071.00	7840	20231101	-14.92	3810	20230314	75.07	7840	-14.92	20231101	3810	75.07	20230314	7840	-14.92	20231101	3810	75.07	20230314	3.90	N	010640	500	50 억		159141	N	N	0	N	00	N
114	20231208	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	20	2	0.30	130495460	19702	27.05	6610	6670	6570	8590	4630	6610	6623.46	1.59	0	-1879	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	663	19.00	2.16	12	0.20	349.00	3071.00	7840	20231101	-15.43	3810	20230314	74.02	7840	-15.43	20231101	3810	74.02	20230314	7840	-15.43	20231101	3810	74.02	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
115	20231208	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	30	2	0.45	112784480	17029	23.38	6610	6670	6570	8590	4630	6610	6623.08	1.59	0	-2043	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	664	19.03	2.16	12	0.17	349.00	3071.00	7840	20231101	-15.31	3810	20230314	74.28	7840	-15.31	20231101	3810	74.28	20230314	7840	-15.31	20231101	3810	74.28	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
116	20231208	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	20	2	0.30	95572390	14437	19.82	6610	6670	6570	8590	4630	6610	6619.96	1.59	0	-1661	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	663	19.00	2.16	12	0.14	349.00	3071.00	7840	20231101	-15.43	3810	20230314	74.02	7840	-15.43	20231101	3810	74.02	20230314	7840	-15.43	20231101	3810	74.02	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
117	20231208	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	20	2	0.30	91528820	13827	18.99	6610	6670	6570	8590	4630	6610	6619.57	1.59	0	-1476	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	663	19.00	2.16	12	0.14	349.00	3071.00	7840	20231101	-15.43	3810	20230314	74.02	7840	-15.43	20231101	3810	74.02	20230314	7840	-15.43	20231101	3810	74.02	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
118	20231208	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	20	2	0.30	81659240	12338	16.94	6610	6670	6570	8590	4630	6610	6618.52	1.59	0	-1371	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	663	19.00	2.16	12	0.12	349.00	3071.00	7840	20231101	-15.43	3810	20230314	74.02	7840	-15.43	20231101	3810	74.02	20230314	7840	-15.43	20231101	3810	74.02	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
119	20231208	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	40	2	0.61	67006730	10126	13.90	6610	6670	6570	8590	4630	6610	6617.30	1.59	0	-806	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	665	19.05	2.17	12	0.10	349.00	3071.00	7840	20231101	-15.18	3810	20230314	74.54	7840	-15.18	20231101	3810	74.54	20230314	7840	-15.18	20231101	3810	74.54	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
120	20231208	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	10	2	0.15	39881520	6041	8.30	6610	6660	6570	8590	4630	6610	6601.81	1.59	0	627	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	662	18.97	2.16	12	0.06	349.00	3071.00	7840	20231101	-15.56	3810	20230314	73.75	7840	-15.56	20231101	3810	73.75	20230314	7840	-15.56	20231101	3810	73.75	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
121	20231208	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	10	2	0.15	773300	117	0.16	6610	6640	6580	8590	4630	6610	6609.40	1.59	0	-25	6876	6742	6586	6452	6296	6665	6375	50	1980	500	4360	10	1	10000000	662	18.97	2.16	12	0.00	349.00	3071.00	7840	20231101	-15.56	3810	20230314	73.75	7840	-15.56	20231101	3810	73.75	20230314	7840	-15.56	20231101	3810	73.75	20230314	3.80	N	010640	500	50 억		159141	N	N	1	N	00	N
122	20231207	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	476415590	72825	159.98	6720	6720	6430	8600	4640	6620	6541.91	1.64	0	-1228	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	661	18.94	2.15	12	0.73	349.00	3071.00	7840	20231101	-15.69	3810	20230314	73.49	7840	-15.69	20231101	3810	73.49	20230314	7840	-15.69	20231101	3810	73.49	20230314	4.00	N	010640	500	50 억		164302	N	N	1	N	00	N
123	20231207	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-40	5	-0.60	470996110	72000	158.17	6720	6720	6430	8600	4640	6620	6541.61	1.64	0	-1084	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	658	18.85	2.14	12	0.72	349.00	3071.00	7840	20231101	-16.07	3810	20230314	72.70	7840	-16.07	20231101	3810	72.70	20230314	7840	-16.07	20231101	3810	72.70	20230314	4.00	N	010640	500	50 억		164302	N	N	7	N	00	N
124	20231207	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	10	2	0.15	467661640	71494	157.06	6720	6720	6430	8600	4640	6620	6541.27	1.64	0	-1080	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	663	19.00	2.16	12	0.71	349.00	3071.00	7840	20231101	-15.43	3810	20230314	74.02	7840	-15.43	20231101	3810	74.02	20230314	7840	-15.43	20231101	3810	74.02	20230314	4.00	N	010640	500	50 억		164302	N	N	7	N	00	N
125	20231207	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-120	5	-1.81	367259510	56211	123.48	6720	6720	6430	8600	4640	6620	6533.59	1.64	0	-606	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	650	18.62	2.12	12	0.56	349.00	3071.00	7840	20231101	-17.09	3810	20230314	70.60	7840	-17.09	20231101	3810	70.60	20230314	7840	-17.09	20231101	3810	70.60	20230314	4.00	N	010640	500	50 억		164302	N	N	7	N	00	N
126	20231207	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-130	5	-1.96	285042320	43493	95.54	6720	6720	6430	8600	4640	6620	6553.75	1.64	0	-906	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	649	18.60	2.11	12	0.43	349.00	3071.00	7840	20231101	-17.22	3810	20230314	70.34	7840	-17.22	20231101	3810	70.34	20230314	7840	-17.22	20231101	3810	70.34	20230314	4.00	N	010640	500	50 억		164302	N	N	7	N	00	N
127	20231207	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	131640420	19947	43.82	6720	6720	6520	8600	4640	6620	6599.51	1.64	0	-7044	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	657	18.83	2.14	12	0.20	349.00	3071.00	7840	20231101	-16.20	3810	20230314	72.44	7840	-16.20	20231101	3810	72.44	20230314	7840	-16.20	20231101	3810	72.44	20230314	4.00	N	010640	500	50 억		164302	N	N	7	N	00	N
128	20231207	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	10	2	0.15	64303410	9733	21.38	6720	6720	6570	8600	4640	6620	6606.74	1.64	0	-4234	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	663	19.00	2.16	12	0.10	349.00	3071.00	7840	20231101	-15.43	3810	20230314	74.02	7840	-15.43	20231101	3810	74.02	20230314	7840	-15.43	20231101	3810	74.02	20230314	4.00	N	010640	500	50 억		164302	N	N	7	N	00	N
129	20231207	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	1564600	236	0.52	6720	6720	6570	8600	4640	6620	6629.66	1.64	0	-203	6900	6760	6620	6480	6340	6830	6550	50	1980	500	4360	10	1	10000000	657	18.83	2.14	12	0.00	349.00	3071.00	7840	20231101	-16.20	3810	20230314	72.44	7840	-16.20	20231101	3810	72.44	20230314	7840	-16.20	20231101	3810	72.44	20230314	4.00	N	010640	500	50 억		164302	N	N	7	N	00	N
130	20231206	160229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	30	2	0.46	300652870	45471	40.29	6500	6760	6480	8560	4620	6590	6611.97	1.61	0	3447	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	662	18.97	2.16	12	0.45	349.00	3071.00	7840	20231101	-15.56	3810	20230314	73.75	7840	-15.56	20231101	3810	73.75	20230314	7840	-15.56	20231101	3810	73.75	20230314	3.72	N	010640	500	50 억		160879	N	N	7	N	00	N
131	20231206	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	90	2	1.37	287877760	43545	38.58	6500	6760	6480	8560	4620	6590	6611.04	1.61	0	4032	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	668	19.14	2.18	12	0.44	349.00	3071.00	7840	20231101	-14.80	3810	20230314	75.33	7840	-14.80	20231101	3810	75.33	20230314	7840	-14.80	20231101	3810	75.33	20230314	3.72	N	010640	500	50 억		160879	N	N	1	N	00	N
132	20231206	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	110	2	1.67	276819810	41882	37.11	6500	6760	6480	8560	4620	6590	6609.52	1.61	0	4494	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	670	19.20	2.18	12	0.42	349.00	3071.00	7840	20231101	-14.54	3810	20230314	75.85	7840	-14.54	20231101	3810	75.85	20230314	7840	-14.54	20231101	3810	75.85	20230314	3.72	N	010640	500	50 억		160879	N	N	1	N	00	N
133	20231206	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	110	2	1.67	252871340	38318	33.95	6500	6720	6480	8560	4620	6590	6599.28	1.61	0	4690	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	670	19.20	2.18	12	0.38	349.00	3071.00	7840	20231101	-14.54	3810	20230314	75.85	7840	-14.54	20231101	3810	75.85	20230314	7840	-14.54	20231101	3810	75.85	20230314	3.72	N	010640	500	50 억		160879	N	N	1	N	00	N
134	20231206	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	100	2	1.52	250236960	37924	33.60	6500	6720	6480	8560	4620	6590	6598.38	1.61	0	4607	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	669	19.17	2.18	12	0.38	349.00	3071.00	7840	20231101	-14.67	3810	20230314	75.59	7840	-14.67	20231101	3810	75.59	20230314	7840	-14.67	20231101	3810	75.59	20230314	3.72	N	010640	500	50 억		160879	N	N	1	N	00	N
135	20231206	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	90	2	1.37	213760850	32475	28.77	6500	6680	6480	8560	4620	6590	6582.32	1.61	0	3735	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	668	19.14	2.18	12	0.32	349.00	3071.00	7840	20231101	-14.80	3810	20230314	75.33	7840	-14.80	20231101	3810	75.33	20230314	7840	-14.80	20231101	3810	75.33	20230314	3.72	N	010640	500	50 억		160879	N	N	1	N	00	N
136	20231206	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-110	5	-1.67	47782490	7328	6.49	6500	6600	6480	8560	4620	6590	6520.54	1.61	0	-2336	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	648	18.57	2.11	12	0.07	349.00	3071.00	7840	20231101	-17.35	3810	20230314	70.08	7840	-17.35	20231101	3810	70.08	20230314	7840	-17.35	20231101	3810	70.08	20230314	3.72	N	010640	500	50 억		160879	N	N	1	N	00	N
137	20231206	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-80	5	-1.21	624190	96	0.09	6500	6510	6490	8560	4620	6590	6501.98	1.61	0	16	6836	6712	6546	6422	6256	6630	6340	50	1970	500	4340	10	1	10000000	651	18.65	2.12	12	0.00	349.00	3071.00	7840	20231101	-16.96	3810	20230314	70.87	7840	-16.96	20231101	3810	70.87	20230314	7840	-16.96	20231101	3810	70.87	20230314	3.72	N	010640	500	50 억		160879	N	N	1	N	00	N
138	20231205	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	0	3	0.00	730846990	112729	31.07	6610	6670	6380	8560	4620	6590	6483.22	1.66	0	-5979	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	659	18.88	2.15	12	1.13	349.00	3071.00	7840	20231101	-15.94	3810	20230314	72.97	7840	-15.94	20231101	3810	72.97	20230314	7840	-15.94	20231101	3810	72.97	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
139	20231205	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-180	5	-2.73	639921770	98677	27.19	6610	6670	6400	8560	4620	6590	6485.01	1.66	0	-5341	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	641	18.37	2.09	12	0.99	349.00	3071.00	7840	20231101	-18.24	3810	20230314	68.24	7840	-18.24	20231101	3810	68.24	20230314	7840	-18.24	20231101	3810	68.24	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
140	20231205	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-100	5	-1.52	473481080	72883	20.09	6610	6670	6400	8560	4620	6590	6496.45	1.66	0	-6303	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	649	18.60	2.11	12	0.73	349.00	3071.00	7840	20231101	-17.22	3810	20230314	70.34	7840	-17.22	20231101	3810	70.34	20230314	7840	-17.22	20231101	3810	70.34	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
141	20231205	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-100	5	-1.52	449363140	69159	19.06	6610	6670	6400	8560	4620	6590	6497.54	1.66	0	-6085	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	649	18.60	2.11	12	0.69	349.00	3071.00	7840	20231101	-17.22	3810	20230314	70.34	7840	-17.22	20231101	3810	70.34	20230314	7840	-17.22	20231101	3810	70.34	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
142	20231205	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	20	2	0.30	388322890	59827	16.49	6610	6670	6400	8560	4620	6590	6490.76	1.66	0	-2934	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	661	18.94	2.15	12	0.60	349.00	3071.00	7840	20231101	-15.69	3810	20230314	73.49	7840	-15.69	20231101	3810	73.49	20230314	7840	-15.69	20231101	3810	73.49	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
143	20231205	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-40	5	-0.61	341951530	52793	14.55	6610	6610	6400	8560	4620	6590	6477.21	1.66	0	-1671	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	655	18.77	2.13	12	0.53	349.00	3071.00	7840	20231101	-16.45	3810	20230314	71.92	7840	-16.45	20231101	3810	71.92	20230314	7840	-16.45	20231101	3810	71.92	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
144	20231205	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-90	5	-1.37	277886970	42914	11.83	6610	6610	6400	8560	4620	6590	6475.44	1.66	0	-814	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	650	18.62	2.12	12	0.43	349.00	3071.00	7840	20231101	-17.09	3810	20230314	70.60	7840	-17.09	20231101	3810	70.60	20230314	7840	-17.09	20231101	3810	70.60	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
145	20231205	090230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-70	5	-1.06	5613760	854	0.24	6610	6610	6520	8560	4620	6590	6573.49	1.66	0	-287	7470	7030	6810	6370	6150	6920	6260	50	1970	500	4340	10	1	10000000	652	18.68	2.12	12	0.01	349.00	3071.00	7840	20231101	-16.84	3810	20230314	71.13	7840	-16.84	20231101	3810	71.13	20230314	7840	-16.84	20231101	3810	71.13	20230314	3.79	N	010640	500	50 억		165568	N	N	1	N	00	N
146	20231204	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-660	5	-9.10	2428975630	357729	767.58	7250	7250	6590	9420	5080	7250	6791.24	2.10	0	-37049	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	659	18.88	2.15	12	3.58	349.00	3071.00	7840	20231101	-15.94	3810	20230314	72.97	7840	-15.94	20231101	3810	72.97	20230314	7840	-15.94	20231101	3810	72.97	20230314	3.80	N	010640	500	50 억		210158	N	N	1	N	00	N
147	20231204	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-560	5	-7.72	2161492390	317342	680.92	7250	7250	6590	9420	5080	7250	6811.24	2.10	0	-26066	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	669	19.17	2.18	12	3.17	349.00	3071.00	7840	20231101	-14.67	3810	20230314	75.59	7840	-14.67	20231101	3810	75.59	20230314	7840	-14.67	20231101	3810	75.59	20230314	3.80	N	010640	500	50 억		210158	N	N	0	N	00	N
148	20231204	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	-460	5	-6.34	1406472100	203818	437.33	7250	7250	6750	9420	5080	7250	6900.63	2.10	0	-20295	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	679	19.46	2.21	12	2.04	349.00	3071.00	7840	20231101	-13.39	3810	20230314	78.22	7840	-13.39	20231101	3810	78.22	20230314	7840	-13.39	20231101	3810	78.22	20230314	3.80	N	010640	500	50 억		210158	N	N	0	N	00	N
149	20231204	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-340	5	-4.69	1036074350	149446	320.67	7250	7250	6810	9420	5080	7250	6932.77	2.10	0	-20032	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	691	19.80	2.25	12	1.49	349.00	3071.00	7840	20231101	-11.86	3810	20230314	81.36	7840	-11.86	20231101	3810	81.36	20230314	7840	-11.86	20231101	3810	81.36	20230314	3.80	N	010640	500	50 억		210158	N	N	0	N	00	N
150	20231204	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-340	5	-4.69	945476610	136306	292.47	7250	7250	6810	9420	5080	7250	6936.43	2.10	0	-16535	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	691	19.80	2.25	12	1.36	349.00	3071.00	7840	20231101	-11.86	3810	20230314	81.36	7840	-11.86	20231101	3810	81.36	20230314	7840	-11.86	20231101	3810	81.36	20230314	3.80	N	010640	500	50 억		210158	N	N	0	N	00	N
151	20231204	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-350	5	-4.83	856558010	123415	264.81	7250	7250	6810	9420	5080	7250	6940.47	2.10	0	-11506	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	690	19.77	2.25	12	1.23	349.00	3071.00	7840	20231101	-11.99	3810	20230314	81.10	7840	-11.99	20231101	3810	81.10	20230314	7840	-11.99	20231101	3810	81.10	20230314	3.80	N	010640	500	50 억		210158	N	N	0	N	00	N
152	20231204	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-380	5	-5.24	566020340	81087	173.99	7250	7250	6830	9420	5080	7250	6980.41	2.10	0	-6654	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	687	19.68	2.24	12	0.81	349.00	3071.00	7840	20231101	-12.37	3810	20230314	80.31	7840	-12.37	20231101	3810	80.31	20230314	7840	-12.37	20231101	3810	80.31	20230314	3.80	N	010640	500	50 억		210158	N	N	0	N	00	N
153	20231204	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-50	5	-0.69	13488810	1870	4.01	7250	7250	7190	9420	5080	7250	7213.27	2.10	0	-999	7403	7326	7283	7206	7163	7305	7185	50	2170	500	4780	10	1	10000000	720	20.63	2.34	12	0.02	349.00	3071.00	7840	20231101	-8.16	3810	20230314	88.98	7840	-8.16	20231101	3810	88.98	20230314	7840	-8.16	20231101	3810	88.98	20230314	3.80	N	010640	500	50 억		210158	N	N	0	N	00	N
154	20231201	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-80	5	-1.09	320820700	44096	63.94	7330	7360	7240	9520	5140	7330	7275.51	2.06	0	3944	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	725	20.77	2.36	12	0.44	349.00	3071.00	7840	20231101	-7.53	3810	20230314	90.29	7840	-7.53	20231101	3810	90.29	20230314	7840	-7.53	20231101	3810	90.29	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N
155	20231201	150231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-80	5	-1.09	252811360	34705	50.32	7330	7360	7240	9520	5140	7330	7284.58	2.06	0	5586	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	725	20.77	2.36	12	0.35	349.00	3071.00	7840	20231101	-7.53	3810	20230314	90.29	7840	-7.53	20231101	3810	90.29	20230314	7840	-7.53	20231101	3810	90.29	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N
156	20231201	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	-30	5	-0.41	125569590	17176	24.90	7330	7360	7250	9520	5140	7330	7310.76	2.06	0	7249	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	730	20.92	2.38	12	0.17	349.00	3071.00	7840	20231101	-6.89	3810	20230314	91.60	7840	-6.89	20231101	3810	91.60	20230314	7840	-6.89	20231101	3810	91.60	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N
157	20231201	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	-20	5	-0.27	119748180	16379	23.75	7330	7360	7250	9520	5140	7330	7311.08	2.06	0	7355	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	731	20.95	2.38	12	0.16	349.00	3071.00	7840	20231101	-6.76	3810	20230314	91.86	7840	-6.76	20231101	3810	91.86	20230314	7840	-6.76	20231101	3810	91.86	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N
158	20231201	120232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	10	2	0.14	112309830	15362	22.27	7330	7360	7250	9520	5140	7330	7310.89	2.06	0	7423	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	734	21.03	2.39	12	0.15	349.00	3071.00	7840	20231101	-6.38	3810	20230314	92.65	7840	-6.38	20231101	3810	92.65	20230314	7840	-6.38	20231101	3810	92.65	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N
159	20231201	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	20	2	0.27	104771810	14333	20.78	7330	7360	7250	9520	5140	7330	7309.83	2.06	0	6711	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	735	21.06	2.39	12	0.14	349.00	3071.00	7840	20231101	-6.25	3810	20230314	92.91	7840	-6.25	20231101	3810	92.91	20230314	7840	-6.25	20231101	3810	92.91	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N
160	20231201	100231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-10	5	-0.14	91883110	12569	18.22	7330	7360	7250	9520	5140	7330	7310.30	2.06	0	5301	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	732	20.97	2.38	12	0.13	349.00	3071.00	7840	20231101	-6.63	3810	20230314	92.13	7840	-6.63	20231101	3810	92.13	20230314	7840	-6.63	20231101	3810	92.13	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N
161	20231201	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	0	3	0.00	6633650	905	1.31	7330	7330	7330	9520	5140	7330	7330.00	2.06	0	142	7516	7422	7326	7232	7136	7470	7280	50	2190	500	4830	10	1	10000000	733	21.00	2.39	12	0.01	349.00	3071.00	7840	20231101	-6.51	3810	20230314	92.39	7840	-6.51	20231101	3810	92.39	20230314	7840	-6.51	20231101	3810	92.39	20230314	3.79	N	010640	500	50 억		206214	N	N	0	N	00	N