KissMeData/004840/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	160207	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
3	20231229	150207	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
4	20231229	140206	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
5	20231229	130208	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
6	20231229	120206	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
7	20231229	110201	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
8	20231229	100203	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
9	20231229	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124956510	21487	106.43	5850	6000	5750	7610	4110	5860	5815.37	1.06	2622	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		211368	N	N	3	N	00	N
10	20231228	160201	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	124950660	21486	106.42	5850	6000	5750	7610	4110	5860	5815.37	1.05	0	2953	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
11	20231228	150203	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-60	5	-1.02	97961500	16826	83.34	5850	6000	5770	7610	4110	5860	5821.95	1.05	0	2704	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1156	75.32	0.31	12	0.08	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
12	20231228	140202	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-40	5	-0.68	78763790	13518	66.96	5850	6000	5770	7610	4110	5860	5826.50	1.05	0	653	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1160	75.58	0.32	12	0.07	77.00	18462.00	6770	20230912	-14.03	3760	20230104	54.79	6770	-14.03	20230912	3760	54.79	20230104	6770	-14.03	20230912	3760	54.79	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
13	20231228	130201	57	100.00	KOSPI		화학	N	N	N	N		N	5880	20	2	0.34	55571670	9526	47.18	5850	6000	5770	7610	4110	5860	5833.59	1.05	0	35	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1172	76.36	0.32	12	0.05	77.00	18462.00	6770	20230912	-13.15	3760	20230104	56.38	6770	-13.15	20230912	3760	56.38	20230104	6770	-13.15	20230912	3760	56.38	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
14	20231228	120202	57	100.00	KOSPI		화학	N	N	N	N		N	5900	40	2	0.68	52980500	9084	44.99	5850	6000	5770	7610	4110	5860	5832.18	1.05	0	-27	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1176	76.62	0.32	12	0.05	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
15	20231228	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	25686180	4397	21.78	5850	6000	5770	7610	4110	5860	5841.60	1.05	0	-347	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1166	75.97	0.32	12	0.02	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
16	20231228	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5920	60	2	1.02	5147640	873	4.32	5850	6000	5770	7610	4110	5860	5898.02	1.05	0	-326	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1180	76.88	0.32	12	0.00	77.00	18462.00	6770	20230912	-12.56	3760	20230104	57.45	6770	-12.56	20230912	3760	57.45	20230104	6770	-12.56	20230912	3760	57.45	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
17	20231228	090200	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-90	5	-1.54	257110	44	0.22	5850	5850	5770	7610	4110	5860	5778.89	1.05	0	-9	6093	5976	5873	5756	5653	6035	5815	100	1750	500	4100	10	1	19930000	1150	74.94	0.31	12	0.00	77.00	18462.00	6770	20230912	-14.77	3760	20230104	53.46	6770	-14.77	20230912	3760	53.46	20230104	6770	-14.77	20230912	3760	53.46	20230104	0.85	N	004840	500	99 억		208746	N	N	3	N	00	N
18	20231227	160201	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-40	5	-0.68	118293740	20169	72.69	5770	5990	5770	7670	4130	5900	5865.13	1.10	0	-9370	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1168	76.10	0.32	12	0.10	77.00	18462.00	6770	20230912	-13.44	3760	20230104	55.85	6770	-13.44	20230912	3760	55.85	20230104	6770	-13.44	20230912	3760	55.85	20230104	0.83	N	004840	500	99 억		218732	N	N	3	N	00	N
19	20231227	150202	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-100	5	-1.69	108996950	18578	66.95	5770	5990	5770	7670	4130	5900	5866.99	1.10	0	-8708	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1156	75.32	0.31	12	0.09	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.83	N	004840	500	99 억		218732	N	N	0	N	00	N
20	20231227	140201	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-20	5	-0.34	89746330	15266	55.02	5770	5990	5770	7670	4130	5900	5878.84	1.10	0	-8986	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1172	76.36	0.32	12	0.08	77.00	18462.00	6770	20230912	-13.15	3760	20230104	56.38	6770	-13.15	20230912	3760	56.38	20230104	6770	-13.15	20230912	3760	56.38	20230104	0.83	N	004840	500	99 억		218732	N	N	0	N	00	N
21	20231227	130200	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-80	5	-1.36	81224800	13808	49.76	5770	5990	5770	7670	4130	5900	5882.44	1.10	0	-8625	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1160	75.58	0.32	12	0.07	77.00	18462.00	6770	20230912	-14.03	3760	20230104	54.79	6770	-14.03	20230912	3760	54.79	20230104	6770	-14.03	20230912	3760	54.79	20230104	0.83	N	004840	500	99 억		218732	N	N	0	N	00	N
22	20231227	120200	57	100.00	KOSPI		화학	N	N	N	N		N	5910	10	2	0.17	65680110	11156	40.20	5770	5990	5770	7670	4130	5900	5887.42	1.10	0	-6500	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1178	76.75	0.32	12	0.06	77.00	18462.00	6770	20230912	-12.70	3760	20230104	57.18	6770	-12.70	20230912	3760	57.18	20230104	6770	-12.70	20230912	3760	57.18	20230104	0.83	N	004840	500	99 억		218732	N	N	0	N	00	N
23	20231227	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-70	5	-1.19	40443030	6847	24.68	5770	5990	5770	7670	4130	5900	5906.68	1.10	0	-4876	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1162	75.71	0.32	12	0.03	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.83	N	004840	500	99 억		218732	N	N	0	N	00	N
24	20231227	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-60	5	-1.02	33369650	5633	20.30	5770	5990	5770	7670	4130	5900	5923.96	1.10	0	-4471	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1164	75.84	0.32	12	0.03	77.00	18462.00	6770	20230912	-13.74	3760	20230104	55.32	6770	-13.74	20230912	3760	55.32	20230104	6770	-13.74	20230912	3760	55.32	20230104	0.83	N	004840	500	99 억		218732	N	N	0	N	00	N
25	20231227	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-10	5	-0.17	1472600	255	0.92	5770	5900	5770	7670	4130	5900	5774.90	1.10	0	-21	6080	5990	5890	5800	5700	5995	5805	100	1770	500	4130	10	1	19930000	1174	76.49	0.32	12	0.00	77.00	18462.00	6770	20230912	-13.00	3760	20230104	56.65	6770	-13.00	20230912	3760	56.65	20230104	6770	-13.00	20230912	3760	56.65	20230104	0.83	N	004840	500	99 억		218732	N	N	0	N	00	N
26	20231226	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5900	70	2	1.20	163147400	27748	116.00	5900	5980	5790	7570	4090	5830	5879.76	1.10	0	-2121	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1176	76.62	0.32	12	0.14	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
27	20231226	150201	57	100.00	KOSPI		화학	N	N	N	N		N	5890	60	2	1.03	150529440	25593	106.99	5900	5980	5790	7570	4090	5830	5881.84	1.10	0	-2176	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1174	76.49	0.32	12	0.13	77.00	18462.00	6770	20230912	-13.00	3760	20230104	56.65	6770	-13.00	20230912	3760	56.65	20230104	6770	-13.00	20230912	3760	56.65	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
28	20231226	140202	57	100.00	KOSPI		화학	N	N	N	N		N	5890	60	2	1.03	130163080	22117	92.46	5900	5980	5790	7570	4090	5830	5885.42	1.10	0	-2156	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1174	76.49	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.00	3760	20230104	56.65	6770	-13.00	20230912	3760	56.65	20230104	6770	-13.00	20230912	3760	56.65	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
29	20231226	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5900	70	2	1.20	114060520	19371	80.98	5900	5980	5790	7570	4090	5830	5888.47	1.10	0	-1362	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1176	76.62	0.32	12	0.10	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
30	20231226	120201	57	100.00	KOSPI		화학	N	N	N	N		N	5890	60	2	1.03	94298420	16023	66.99	5900	5980	5790	7570	4090	5830	5885.49	1.10	0	-1511	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1174	76.49	0.32	12	0.08	77.00	18462.00	6770	20230912	-13.00	3760	20230104	56.65	6770	-13.00	20230912	3760	56.65	20230104	6770	-13.00	20230912	3760	56.65	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
31	20231226	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5940	110	2	1.89	90304510	15348	64.16	5900	5980	5790	7570	4090	5830	5884.10	1.10	0	-989	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1184	77.14	0.32	12	0.08	77.00	18462.00	6770	20230912	-12.26	3760	20230104	57.98	6770	-12.26	20230912	3760	57.98	20230104	6770	-12.26	20230912	3760	57.98	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
32	20231226	100202	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-10	5	-0.17	44703650	7662	32.03	5900	5900	5790	7570	4090	5830	5834.51	1.10	0	-1014	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1160	75.58	0.32	12	0.04	77.00	18462.00	6770	20230912	-14.03	3760	20230104	54.79	6770	-14.03	20230912	3760	54.79	20230104	6770	-14.03	20230912	3760	54.79	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
33	20231226	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-40	5	-0.69	4716090	804	3.36	5900	5900	5790	7570	4090	5830	5870.01	1.10	0	-81	5923	5876	5783	5736	5643	5900	5760	100	1740	500	4080	10	1	19930000	1154	75.19	0.31	12	0.00	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	6770	-14.48	20230912	3760	53.99	20230104	6770	-14.48	20230912	3760	53.99	20230104	0.83	N	004840	500	99 억		219629	N	N	0	N	00	N
34	20231222	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5830	70	2	1.22	136761590	23820	202.48	5720	5830	5690	7480	4040	5760	5741.46	1.07	0	6396	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1162	75.71	0.32	12	0.12	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
35	20231222	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5800	40	2	0.69	133982380	23342	198.42	5720	5830	5690	7480	4040	5760	5739.97	1.07	0	6521	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1156	75.32	0.31	12	0.12	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
36	20231222	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5770	10	2	0.17	119129390	20789	176.72	5720	5780	5690	7480	4040	5760	5730.40	1.07	0	6695	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1150	74.94	0.31	12	0.10	77.00	18462.00	6770	20230912	-14.77	3760	20230104	53.46	6770	-14.77	20230912	3760	53.46	20230104	6770	-14.77	20230912	3760	53.46	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
37	20231222	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-40	5	-0.69	111864480	19529	166.01	5720	5780	5690	7480	4040	5760	5728.12	1.07	0	6696	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1140	74.29	0.31	12	0.10	77.00	18462.00	6770	20230912	-15.51	3760	20230104	52.13	6770	-15.51	20230912	3760	52.13	20230104	6770	-15.51	20230912	3760	52.13	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
38	20231222	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-10	5	-0.17	68272890	11908	101.22	5720	5780	5690	7480	4040	5760	5733.36	1.07	0	454	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1146	74.68	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
39	20231222	110200	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-20	5	-0.35	37333090	6511	55.35	5720	5780	5690	7480	4040	5760	5733.84	1.07	0	-1207	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1144	74.55	0.31	12	0.03	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
40	20231222	100159	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-70	5	-1.22	23801850	4155	35.32	5720	5780	5690	7480	4040	5760	5728.47	1.07	0	-1408	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1134	73.90	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
41	20231222	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5770	10	2	0.17	14660910	2557	21.74	5720	5780	5690	7480	4040	5760	5733.62	1.07	0	-1243	5940	5850	5800	5710	5660	5825	5685	100	1720	500	4030	10	1	19930000	1150	74.94	0.31	12	0.01	77.00	18462.00	6770	20230912	-14.77	3760	20230104	53.46	6770	-14.77	20230912	3760	53.46	20230104	6770	-14.77	20230912	3760	53.46	20230104	0.87	N	004840	500	99 억		213180	N	N	0	N	00	N
42	20231221	160159	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-90	5	-1.54	67974260	11761	33.55	5850	5890	5750	7600	4100	5850	5779.63	1.08	0	-1591	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1148	74.81	0.31	12	0.06	77.00	18462.00	6770	20230912	-14.92	3760	20230104	53.19	6770	-14.92	20230912	3760	53.19	20230104	6770	-14.92	20230912	3760	53.19	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
43	20231221	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-90	5	-1.54	63446840	10975	31.31	5850	5890	5750	7600	4100	5850	5781.03	1.08	0	-983	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1148	74.81	0.31	12	0.06	77.00	18462.00	6770	20230912	-14.92	3760	20230104	53.19	6770	-14.92	20230912	3760	53.19	20230104	6770	-14.92	20230912	3760	53.19	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
44	20231221	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-100	5	-1.71	54815320	9476	27.03	5850	5890	5750	7600	4100	5850	5784.65	1.08	0	-744	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1146	74.68	0.31	12	0.05	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
45	20231221	130159	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-20	5	-0.34	28473010	4912	14.01	5850	5890	5760	7600	4100	5850	5796.62	1.08	0	-750	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1162	75.71	0.32	12	0.02	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
46	20231221	120200	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-70	5	-1.20	21756370	3750	10.70	5850	5890	5760	7600	4100	5850	5801.70	1.08	0	-664	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1152	75.06	0.31	12	0.02	77.00	18462.00	6770	20230912	-14.62	3760	20230104	53.72	6770	-14.62	20230912	3760	53.72	20230104	6770	-14.62	20230912	3760	53.72	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
47	20231221	110200	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-80	5	-1.37	12853840	2211	6.31	5850	5890	5760	7600	4100	5850	5813.59	1.08	0	-384	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1150	74.94	0.31	12	0.01	77.00	18462.00	6770	20230912	-14.77	3760	20230104	53.46	6770	-14.77	20230912	3760	53.46	20230104	6770	-14.77	20230912	3760	53.46	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
48	20231221	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-50	5	-0.85	5868750	1004	2.86	5850	5890	5760	7600	4100	5850	5845.37	1.08	0	-129	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1156	75.32	0.31	12	0.01	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
49	20231221	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5850	0	3	0.00	1216800	208	0.59	5850	5850	5850	7600	4100	5850	5850.00	1.08	0	-64	6063	5956	5843	5736	5623	6010	5790	100	1750	500	4090	10	1	19930000	1166	75.97	0.32	12	0.00	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.87	N	004840	500	99 억		214364	N	N	0	N	00	N
50	20231220	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5850	60	2	1.04	204090790	35058	165.38	5790	5950	5730	7520	4060	5790	5821.52	1.08	0	-1954	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1166	75.97	0.32	12	0.18	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
51	20231220	150205	57	100.00	KOSPI		화학	N	N	N	N		N	5860	70	2	1.21	184095420	31639	149.25	5790	5950	5730	7520	4060	5790	5818.62	1.08	0	-744	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1168	76.10	0.32	12	0.16	77.00	18462.00	6770	20230912	-13.44	3760	20230104	55.85	6770	-13.44	20230912	3760	55.85	20230104	6770	-13.44	20230912	3760	55.85	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
52	20231220	140208	57	100.00	KOSPI		화학	N	N	N	N		N	5800	10	2	0.17	165497610	28440	134.16	5790	5950	5730	7520	4060	5790	5819.18	1.08	0	-981	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1156	75.32	0.31	12	0.14	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
53	20231220	130207	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-30	5	-0.52	126992100	21738	102.54	5790	5950	5760	7520	4060	5790	5841.94	1.08	0	-1574	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1148	74.81	0.31	12	0.11	77.00	18462.00	6770	20230912	-14.92	3760	20230104	53.19	6770	-14.92	20230912	3760	53.19	20230104	6770	-14.92	20230912	3760	53.19	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
54	20231220	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5840	50	2	0.86	109223900	18670	88.07	5790	5950	5770	7520	4060	5790	5850.24	1.08	0	-1446	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1164	75.84	0.32	12	0.09	77.00	18462.00	6770	20230912	-13.74	3760	20230104	55.32	6770	-13.74	20230912	3760	55.32	20230104	6770	-13.74	20230912	3760	55.32	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
55	20231220	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5810	20	2	0.35	103977140	17770	83.82	5790	5950	5770	7520	4060	5790	5851.27	1.08	0	-1310	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1158	75.45	0.31	12	0.09	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
56	20231220	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5840	50	2	0.86	79309470	13517	63.76	5790	5950	5770	7520	4060	5790	5867.39	1.08	0	-1045	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1164	75.84	0.32	12	0.07	77.00	18462.00	6770	20230912	-13.74	3760	20230104	55.32	6770	-13.74	20230912	3760	55.32	20230104	6770	-13.74	20230912	3760	55.32	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
57	20231220	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5790	0	3	0.00	28950	5	0.02	5790	5790	5790	7520	4060	5790	5790.00	1.08	0	4	5896	5842	5786	5732	5676	5815	5705	100	1730	500	4050	10	1	19930000	1154	75.19	0.31	12	0.00	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	6770	-14.48	20230912	3760	53.99	20230104	6770	-14.48	20230912	3760	53.99	20230104	0.84	N	004840	500	99 억		215837	N	N	0	N	00	N
58	20231219	160159	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-10	5	-0.17	122076240	21149	102.05	5800	5840	5730	7540	4060	5800	5772.20	1.07	0	3055	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1154	75.19	0.31	12	0.11	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	6770	-14.48	20230912	3760	53.99	20230104	6770	-14.48	20230912	3760	53.99	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
59	20231219	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-20	5	-0.34	116227380	20138	97.17	5800	5840	5730	7540	4060	5800	5771.55	1.07	0	3697	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1152	75.06	0.31	12	0.10	77.00	18462.00	6770	20230912	-14.62	3760	20230104	53.72	6770	-14.62	20230912	3760	53.72	20230104	6770	-14.62	20230912	3760	53.72	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
60	20231219	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-10	5	-0.17	103926940	18011	86.90	5800	5840	5730	7540	4060	5800	5770.19	1.07	0	3855	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1154	75.19	0.31	12	0.09	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	6770	-14.48	20230912	3760	53.99	20230104	6770	-14.48	20230912	3760	53.99	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
61	20231219	130159	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	98657310	17102	82.52	5800	5840	5730	7540	4060	5800	5768.76	1.07	0	3856	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1156	75.32	0.31	12	0.09	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
62	20231219	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	97050710	16825	81.18	5800	5840	5730	7540	4060	5800	5768.24	1.07	0	3781	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1156	75.32	0.31	12	0.08	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
63	20231219	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5810	10	2	0.17	90505520	15697	75.74	5800	5810	5730	7540	4060	5800	5765.78	1.07	0	3423	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1158	75.45	0.31	12	0.08	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
64	20231219	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-70	5	-1.21	66550050	11547	55.72	5800	5800	5730	7540	4060	5800	5763.41	1.07	0	537	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1142	74.42	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
65	20231219	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-70	5	-1.21	3026410	526	2.54	5800	5800	5730	7540	4060	5800	5753.63	1.07	0	27	5940	5870	5780	5710	5620	5880	5720	100	1740	500	4060	10	1	19930000	1142	74.42	0.31	12	0.00	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.86	N	004840	500	99 억		212530	N	N	0	N	00	N
66	20231218	160159	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	119174030	20725	85.60	5800	5850	5690	7540	4060	5800	5750.13	1.07	0	-1760	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1156	75.32	0.31	12	0.10	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
67	20231218	150158	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-20	5	-0.34	114269680	19877	82.10	5800	5850	5690	7540	4060	5800	5748.84	1.07	0	-1435	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1152	75.06	0.31	12	0.10	77.00	18462.00	6770	20230912	-14.62	3760	20230104	53.72	6770	-14.62	20230912	3760	53.72	20230104	6770	-14.62	20230912	3760	53.72	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
68	20231218	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-60	5	-1.03	103174440	17947	74.12	5800	5850	5690	7540	4060	5800	5748.84	1.07	0	-2451	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1144	74.55	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
69	20231218	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	96140280	16726	69.08	5800	5850	5690	7540	4060	5800	5747.95	1.07	0	-2373	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1156	75.32	0.31	12	0.08	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
70	20231218	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	74505930	12985	53.63	5800	5850	5690	7540	4060	5800	5737.85	1.07	0	-669	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1146	74.68	0.31	12	0.07	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
71	20231218	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-80	5	-1.38	68479640	11933	49.29	5800	5850	5690	7540	4060	5800	5738.68	1.07	0	-531	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1140	74.29	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.51	3760	20230104	52.13	6770	-15.51	20230912	3760	52.13	20230104	6770	-15.51	20230912	3760	52.13	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
72	20231218	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	32860170	5700	23.54	5800	5850	5690	7540	4060	5800	5764.94	1.07	0	-1098	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1156	75.32	0.31	12	0.03	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
73	20231218	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-110	5	-1.90	11054170	1932	7.98	5800	5800	5690	7540	4060	5800	5721.62	1.07	0	141	5946	5872	5736	5662	5526	5910	5700	100	1740	500	4060	10	1	19930000	1134	73.90	0.31	12	0.01	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.85	N	004840	500	99 억		214062	N	N	0	N	00	N
74	20231215	160156	57	100.00	KOSPI		화학	N	N	N	N		N	5800	170	2	3.02	136215090	23850	107.31	5650	5810	5600	7310	3950	5630	5711.68	1.06	0	2144	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1156	75.32	0.31	12	0.12	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
75	20231215	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5740	110	2	1.95	116958490	20491	92.20	5650	5810	5630	7310	3950	5630	5708.20	1.06	0	2740	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1144	74.55	0.31	12	0.10	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
76	20231215	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5690	60	2	1.07	101672220	17791	80.05	5650	5810	5630	7310	3950	5630	5715.32	1.06	0	2757	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1134	73.90	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
77	20231215	130157	57	100.00	KOSPI		화학	N	N	N	N		N	5750	120	2	2.13	97883460	17126	77.06	5650	5810	5630	7310	3950	5630	5716.02	1.06	0	2894	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1146	74.68	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
78	20231215	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5730	100	2	1.78	91680860	16046	72.20	5650	5810	5630	7310	3950	5630	5714.18	1.06	0	3269	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1142	74.42	0.31	12	0.08	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
79	20231215	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5790	160	2	2.84	78794130	13801	62.10	5650	5810	5630	7310	3950	5630	5709.92	1.06	0	3360	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1154	75.19	0.31	12	0.07	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	6770	-14.48	20230912	3760	53.99	20230104	6770	-14.48	20230912	3760	53.99	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
80	20231215	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5700	70	2	1.24	45368940	7981	35.91	5650	5740	5630	7310	3950	5630	5685.35	1.06	0	3989	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1136	74.03	0.31	12	0.04	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
81	20231215	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5650	20	2	0.36	805830	143	0.64	5650	5650	5650	7310	3950	5630	5650.00	1.06	0	-4	5823	5726	5643	5546	5463	5685	5505	100	1680	500	3940	10	1	19930000	1126	73.38	0.31	12	0.00	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.86	N	004840	500	99 억		211133	N	N	0	N	00	N
82	20231214	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-90	5	-1.57	125965130	22224	161.96	5740	5740	5560	7430	4010	5720	5669.53	1.09	0	-1386	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1122	73.12	0.30	12	0.11	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
83	20231214	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-40	5	-0.70	104261250	18385	133.98	5740	5740	5560	7430	4010	5720	5670.97	1.09	0	-715	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1132	73.77	0.31	12	0.09	77.00	18462.00	6770	20230912	-16.10	3760	20230104	51.06	6770	-16.10	20230912	3760	51.06	20230104	6770	-16.10	20230912	3760	51.06	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
84	20231214	140201	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-20	5	-0.35	85847220	15152	110.42	5740	5740	5560	7430	4010	5720	5665.70	1.09	0	-1887	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1136	74.03	0.31	12	0.08	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
85	20231214	130201	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-100	5	-1.75	76457850	13501	98.39	5740	5740	5560	7430	4010	5720	5663.08	1.09	0	-2809	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1120	72.99	0.30	12	0.07	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
86	20231214	120203	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-10	5	-0.17	74741340	13199	96.19	5740	5740	5560	7430	4010	5720	5662.61	1.09	0	-2514	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1138	74.16	0.31	12	0.07	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
87	20231214	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-80	5	-1.40	59771560	10527	76.72	5740	5740	5640	7430	4010	5720	5677.89	1.09	0	-2102	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1124	73.25	0.31	12	0.05	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	6770	-16.69	20230912	3760	50.00	20230104	6770	-16.69	20230912	3760	50.00	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
88	20231214	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-20	5	-0.35	20779220	3644	26.56	5740	5740	5660	7430	4010	5720	5702.26	1.09	0	-72	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1136	74.03	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
89	20231214	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	80160	14	0.10	5740	5740	5740	7430	4010	5720	5740.00	1.09	0	0	5933	5826	5743	5636	5553	5880	5690	100	1710	500	4000	10	1	19930000	1144	74.55	0.31	12	0.00	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.87	N	004840	500	99 억		216960	N	N	0	N	00	N
90	20231213	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-10	5	-0.17	78325660	13722	53.13	5700	5850	5660	7440	4020	5730	5708.04	1.11	0	-4809	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1140	74.29	0.31	12	0.07	77.00	18462.00	6770	20230912	-15.51	3760	20230104	52.13	6770	-15.51	20230912	3760	52.13	20230104	6770	-15.51	20230912	3760	52.13	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
91	20231213	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5730	0	3	0.00	68326080	11968	46.34	5700	5850	5660	7440	4020	5730	5709.06	1.11	0	-3369	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1142	74.42	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
92	20231213	140201	57	100.00	KOSPI		화학	N	N	N	N		N	5750	20	2	0.35	58978720	10330	40.00	5700	5850	5660	7440	4020	5730	5709.46	1.11	0	-3046	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1146	74.68	0.31	12	0.05	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
93	20231213	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5760	30	2	0.52	52609240	9223	35.71	5700	5850	5660	7440	4020	5730	5704.14	1.11	0	-2887	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1148	74.81	0.31	12	0.05	77.00	18462.00	6770	20230912	-14.92	3760	20230104	53.19	6770	-14.92	20230912	3760	53.19	20230104	6770	-14.92	20230912	3760	53.19	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
94	20231213	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-20	5	-0.35	45528690	7985	30.92	5700	5850	5660	7440	4020	5730	5701.78	1.11	0	-2698	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1138	74.16	0.31	12	0.04	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
95	20231213	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-60	5	-1.05	32425510	5683	22.00	5700	5850	5660	7440	4020	5730	5705.70	1.11	0	-2188	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1130	73.64	0.31	12	0.03	77.00	18462.00	6770	20230912	-16.25	3760	20230104	50.80	6770	-16.25	20230912	3760	50.80	20230104	6770	-16.25	20230912	3760	50.80	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
96	20231213	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-30	5	-0.52	22870150	4003	15.50	5700	5850	5660	7440	4020	5730	5713.25	1.11	0	-892	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1136	74.03	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
97	20231213	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-30	5	-0.52	290700	51	0.20	5700	5700	5700	7440	4020	5730	5700.00	1.11	0	-5	5916	5822	5686	5592	5456	5870	5640	100	1710	500	4010	10	1	19930000	1136	74.03	0.31	12	0.00	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.88	N	004840	500	99 억		221787	N	N	0	N	00	N
98	20231212	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5730	140	2	2.50	147714210	25811	157.77	5550	5780	5550	7260	3920	5590	5722.91	1.11	0	1137	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1142	74.42	0.31	12	0.13	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
99	20231212	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5710	120	2	2.15	135879060	23739	145.10	5550	5780	5550	7260	3920	5590	5723.87	1.11	0	1044	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1138	74.16	0.31	12	0.12	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
100	20231212	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5700	110	2	1.97	122534650	21389	130.74	5550	5780	5550	7260	3920	5590	5728.86	1.11	0	898	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1136	74.03	0.31	12	0.11	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
101	20231212	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5730	140	2	2.50	109485110	19102	116.76	5550	5780	5550	7260	3920	5590	5731.60	1.11	0	333	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1142	74.42	0.31	12	0.10	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
102	20231212	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5730	140	2	2.50	107674310	18786	114.83	5550	5780	5550	7260	3920	5590	5731.63	1.11	0	215	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1142	74.42	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
103	20231212	110151	57	100.00	KOSPI		화학	N	N	N	N		N	5780	190	2	3.40	72624000	12695	77.60	5550	5780	5550	7260	3920	5590	5720.68	1.11	0	143	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1152	75.06	0.31	12	0.06	77.00	18462.00	6770	20230912	-14.62	3760	20230104	53.72	6770	-14.62	20230912	3760	53.72	20230104	6770	-14.62	20230912	3760	53.72	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
104	20231212	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5690	100	2	1.79	12292350	2176	13.30	5550	5720	5550	7260	3920	5590	5649.06	1.11	0	250	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1134	73.90	0.31	12	0.01	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
105	20231212	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5590	0	3	0.00	89000	16	0.10	5550	5590	5550	7260	3920	5590	5562.50	1.11	0	4	5710	5650	5610	5550	5510	5680	5580	100	1670	500	3910	10	1	19930000	1114	72.60	0.30	12	0.00	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	0.88	N	004840	500	99 억		220632	N	N	0	N	00	N
106	20231211	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	91539550	16336	59.08	5570	5670	5570	7240	3900	5570	5603.55	1.12	1564	376	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1114	72.60	0.30	12	0.08	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
107	20231211	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5610	40	2	0.72	90218390	16100	58.23	5570	5670	5570	7240	3900	5570	5603.63	1.12	1564	244	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1118	72.86	0.30	12	0.08	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	6770	-17.13	20230912	3760	49.20	20230104	6770	-17.13	20230912	3760	49.20	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
108	20231211	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5620	50	2	0.90	70419800	12550	45.39	5570	5670	5570	7240	3900	5570	5611.14	1.12	1564	-969	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1120	72.99	0.30	12	0.06	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
109	20231211	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5600	30	2	0.54	58719210	10467	37.85	5570	5670	5570	7240	3900	5570	5609.94	1.12	1564	-633	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1116	72.73	0.30	12	0.05	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
110	20231211	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5650	80	2	1.44	42715920	7608	27.51	5570	5670	5570	7240	3900	5570	5614.61	1.12	1564	-444	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1126	73.38	0.31	12	0.04	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
111	20231211	110154	57	100.00	KOSPI		화학	N	N	N	N		N	5660	90	2	1.62	21304320	3783	13.68	5570	5670	5570	7240	3900	5570	5631.61	1.12	1564	-644	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1128	73.51	0.31	12	0.02	77.00	18462.00	6770	20230912	-16.40	3760	20230104	50.53	6770	-16.40	20230912	3760	50.53	20230104	6770	-16.40	20230912	3760	50.53	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
112	20231211	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5600	30	2	0.54	5577880	999	3.61	5570	5630	5570	7240	3900	5570	5583.48	1.12	1564	110	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1116	72.73	0.30	12	0.01	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
113	20231211	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5600	30	2	0.54	691370	124	0.45	5570	5600	5570	7240	3900	5570	5575.61	1.12	1564	10	5763	5666	5593	5496	5423	5630	5460	100	1670	500	3890	10	1	19930000	1116	72.73	0.30	12	0.00	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.88	N	004840	500	99 억		222525	N	N	0	N	00	N
114	20231208	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-30	5	-0.54	153661030	27626	94.47	5600	5690	5520	7280	3920	5600	5562.19	1.12	0	-1442	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1110	72.34	0.30	12	0.14	77.00	18462.00	6770	20230912	-17.73	3760	20230104	48.14	6770	-17.73	20230912	3760	48.14	20230104	6770	-17.73	20230912	3760	48.14	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
115	20231208	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-60	5	-1.07	134554940	24195	82.73	5600	5690	5520	7280	3920	5600	5561.27	1.12	0	-1435	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1104	71.95	0.30	12	0.12	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
116	20231208	140154	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-60	5	-1.07	103510750	18585	63.55	5600	5690	5520	7280	3920	5600	5569.59	1.12	0	-1037	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1104	71.95	0.30	12	0.09	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
117	20231208	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-80	5	-1.43	85880500	15399	52.66	5600	5690	5520	7280	3920	5600	5577.02	1.12	0	1115	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1100	71.69	0.30	12	0.08	77.00	18462.00	6770	20230912	-18.46	3760	20230104	46.81	6770	-18.46	20230912	3760	46.81	20230104	6770	-18.46	20230912	3760	46.81	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
118	20231208	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-20	5	-0.36	50279770	8971	30.68	5600	5690	5570	7280	3920	5600	5604.70	1.12	0	1287	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1112	72.47	0.30	12	0.05	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	6770	-17.58	20230912	3760	48.40	20230104	6770	-17.58	20230912	3760	48.40	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
119	20231208	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5610	10	2	0.18	48648570	8679	29.68	5600	5690	5590	7280	3920	5600	5605.32	1.12	0	1131	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1118	72.86	0.30	12	0.04	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	6770	-17.13	20230912	3760	49.20	20230104	6770	-17.13	20230912	3760	49.20	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
120	20231208	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5610	10	2	0.18	46898120	8367	28.61	5600	5690	5590	7280	3920	5600	5605.13	1.12	0	1118	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1118	72.86	0.30	12	0.04	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	6770	-17.13	20230912	3760	49.20	20230104	6770	-17.13	20230912	3760	49.20	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
121	20231208	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5630	30	2	0.54	498510	89	0.30	5600	5640	5600	7280	3920	5600	5601.24	1.12	0	43	5766	5682	5596	5512	5426	5640	5470	100	1680	500	3920	10	1	19930000	1122	73.12	0.30	12	0.00	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.90	N	004840	500	99 억		222525	N	N	2	N	00	N
122	20231207	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5600	0	3	0.00	162962200	29244	92.68	5670	5680	5510	7280	3920	5600	5572.50	1.11	0	-1076	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1116	72.73	0.30	12	0.15	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.87	N	004840	500	99 억		222171	N	N	2	N	00	N
123	20231207	150153	57	100.00	KOSPI		화학	N	N	N	N		N	5600	0	3	0.00	144369150	25947	82.23	5670	5670	5510	7280	3920	5600	5563.99	1.11	0	-822	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1116	72.73	0.30	12	0.13	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.87	N	004840	500	99 억		222171	N	N	13	N	00	N
124	20231207	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5660	60	2	1.07	117606940	21138	66.99	5670	5670	5510	7280	3920	5600	5563.76	1.11	0	-2534	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1128	73.51	0.31	12	0.11	77.00	18462.00	6770	20230912	-16.40	3760	20230104	50.53	6770	-16.40	20230912	3760	50.53	20230104	6770	-16.40	20230912	3760	50.53	20230104	0.87	N	004840	500	99 억		222171	N	N	13	N	00	N
125	20231207	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-20	5	-0.36	99105260	17845	56.56	5670	5670	5510	7280	3920	5600	5553.66	1.11	0	-1161	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1112	72.47	0.30	12	0.09	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	6770	-17.58	20230912	3760	48.40	20230104	6770	-17.58	20230912	3760	48.40	20230104	0.87	N	004840	500	99 억		222171	N	N	13	N	00	N
126	20231207	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-30	5	-0.54	79000140	14240	45.13	5670	5670	5510	7280	3920	5600	5547.74	1.11	0	-262	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1110	72.34	0.30	12	0.07	77.00	18462.00	6770	20230912	-17.73	3760	20230104	48.14	6770	-17.73	20230912	3760	48.14	20230104	6770	-17.73	20230912	3760	48.14	20230104	0.87	N	004840	500	99 억		222171	N	N	13	N	00	N
127	20231207	110149	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-80	5	-1.43	73970250	13335	42.26	5670	5670	5510	7280	3920	5600	5547.06	1.11	0	-60	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1100	71.69	0.30	12	0.07	77.00	18462.00	6770	20230912	-18.46	3760	20230104	46.81	6770	-18.46	20230912	3760	46.81	20230104	6770	-18.46	20230912	3760	46.81	20230104	0.87	N	004840	500	99 억		222171	N	N	13	N	00	N
128	20231207	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5620	20	2	0.36	34061410	6136	19.45	5670	5670	5520	7280	3920	5600	5551.04	1.11	0	1022	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1120	72.99	0.30	12	0.03	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.87	N	004840	500	99 억		222171	N	N	13	N	00	N
129	20231207	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-50	5	-0.89	6862990	1231	3.90	5670	5670	5550	7280	3920	5600	5575.03	1.11	0	229	5746	5672	5586	5512	5426	5710	5550	100	1680	500	3920	10	1	19930000	1106	72.08	0.30	12	0.01	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	6770	-18.02	20230912	3760	47.61	20230104	6770	-18.02	20230912	3760	47.61	20230104	0.87	N	004840	500	99 억		222171	N	N	13	N	00	N
130	20231206	160149	57	100.00	KOSPI		화학	N	N	N	N		N	5600	10	2	0.18	175514000	31553	130.95	5590	5660	5500	7260	3920	5590	5562.51	1.11	0	1108	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1116	72.73	0.30	12	0.16	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.85	N	004840	500	99 억		221611	N	N	13	N	00	N
131	20231206	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-10	5	-0.18	172327800	30984	128.59	5590	5660	5500	7260	3920	5590	5561.83	1.11	0	1249	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1112	72.47	0.30	12	0.16	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	6770	-17.58	20230912	3760	48.40	20230104	6770	-17.58	20230912	3760	48.40	20230104	0.85	N	004840	500	99 억		221611	N	N	2	N	00	N
132	20231206	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5630	40	2	0.72	139050990	25035	103.90	5590	5660	5500	7260	3920	5590	5554.26	1.11	0	1290	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1122	73.12	0.30	12	0.13	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.85	N	004840	500	99 억		221611	N	N	2	N	00	N
133	20231206	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5630	40	2	0.72	136247830	24535	101.83	5590	5660	5500	7260	3920	5590	5553.20	1.11	0	1293	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1122	73.12	0.30	12	0.12	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.85	N	004840	500	99 억		221611	N	N	2	N	00	N
134	20231206	120149	57	100.00	KOSPI		화학	N	N	N	N		N	5600	10	2	0.18	116156930	20948	86.94	5590	5660	5500	7260	3920	5590	5545.01	1.11	0	563	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1116	72.73	0.30	12	0.11	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.85	N	004840	500	99 억		221611	N	N	2	N	00	N
135	20231206	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-30	5	-0.54	102020450	18406	76.39	5590	5660	5500	7260	3920	5590	5542.78	1.11	0	437	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1108	72.21	0.30	12	0.09	77.00	18462.00	6770	20230912	-17.87	3760	20230104	47.87	6770	-17.87	20230912	3760	47.87	20230104	6770	-17.87	20230912	3760	47.87	20230104	0.85	N	004840	500	99 억		221611	N	N	2	N	00	N
136	20231206	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-80	5	-1.43	67022870	12074	50.11	5590	5660	5500	7260	3920	5590	5551.01	1.11	0	-53	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1098	71.56	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	6770	-18.61	20230912	3760	46.54	20230104	6770	-18.61	20230912	3760	46.54	20230104	0.85	N	004840	500	99 억		221611	N	N	2	N	00	N
137	20231206	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5590	0	3	0.00	1980040	354	1.47	5590	5600	5550	7260	3920	5590	5593.33	1.11	0	12	5736	5662	5626	5552	5516	5645	5535	100	1670	500	3910	10	1	19930000	1114	72.60	0.30	12	0.00	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	0.85	N	004840	500	99 억		221611	N	N	2	N	00	N
138	20231205	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5590	-110	5	-1.93	132930810	23637	75.53	5640	5700	5590	7410	3990	5700	5623.77	1.11	0	760	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1114	72.60	0.30	12	0.12	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	0.81	N	004840	500	99 억		220851	N	N	2	N	00	N
139	20231205	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-80	5	-1.40	106515130	18918	60.45	5640	5700	5590	7410	3990	5700	5630.26	1.11	0	856	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1120	72.99	0.30	12	0.09	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.81	N	004840	500	99 억		220851	N	N	3	N	00	N
140	20231205	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-90	5	-1.58	83442080	14799	47.29	5640	5700	5590	7410	3990	5700	5638.24	1.11	0	644	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1118	72.86	0.30	12	0.07	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	6770	-17.13	20230912	3760	49.20	20230104	6770	-17.13	20230912	3760	49.20	20230104	0.81	N	004840	500	99 억		220851	N	N	3	N	00	N
141	20231205	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-30	5	-0.53	37985160	6702	21.41	5640	5700	5630	7410	3990	5700	5667.60	1.11	0	492	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1130	73.64	0.31	12	0.03	77.00	18462.00	6770	20230912	-16.25	3760	20230104	50.80	6770	-16.25	20230912	3760	50.80	20230104	6770	-16.25	20230912	3760	50.80	20230104	0.81	N	004840	500	99 억		220851	N	N	3	N	00	N
142	20231205	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-40	5	-0.70	35435730	6252	19.98	5640	5700	5630	7410	3990	5700	5667.76	1.11	0	495	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1128	73.51	0.31	12	0.03	77.00	18462.00	6770	20230912	-16.40	3760	20230104	50.53	6770	-16.40	20230912	3760	50.53	20230104	6770	-16.40	20230912	3760	50.53	20230104	0.81	N	004840	500	99 억		220851	N	N	3	N	00	N
143	20231205	110151	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-50	5	-0.88	24997860	4405	14.08	5640	5700	5630	7410	3990	5700	5674.72	1.11	0	346	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1126	73.38	0.31	12	0.02	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.81	N	004840	500	99 억		220851	N	N	3	N	00	N
144	20231205	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-10	5	-0.18	7335870	1296	4.14	5640	5700	5640	7410	3990	5700	5659.52	1.11	0	126	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1134	73.90	0.31	12	0.01	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.81	N	004840	500	99 억		220851	N	N	3	N	00	N
145	20231205	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	1220520	216	0.69	5640	5700	5640	7410	3990	5700	5643.19	1.11	0	-13	5906	5802	5666	5562	5426	5855	5615	100	1710	500	3990	10	1	19930000	1136	74.03	0.31	12	0.00	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.81	N	004840	500	99 억		220851	N	N	3	N	00	N
146	20231204	160151	57	100.00	KOSPI		화학	N	N	N	N		N	5700	110	2	1.97	175453630	31115	98.70	5590	5770	5530	7260	3920	5590	5638.83	1.06	0	10574	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1136	74.03	0.31	12	0.16	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.83	N	004840	500	99 억		210397	N	N	3	N	00	N
147	20231204	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5700	110	2	1.97	166054140	29458	93.45	5590	5770	5530	7260	3920	5590	5636.98	1.06	0	10574	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1136	74.03	0.31	12	0.15	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.83	N	004840	500	99 억		210397	N	N	0	N	00	N
148	20231204	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5680	90	2	1.61	154842540	27486	87.19	5590	5770	5530	7260	3920	5590	5633.51	1.06	0	9538	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1132	73.77	0.31	12	0.14	77.00	18462.00	6770	20230912	-16.10	3760	20230104	51.06	6770	-16.10	20230912	3760	51.06	20230104	6770	-16.10	20230912	3760	51.06	20230104	0.83	N	004840	500	99 억		210397	N	N	0	N	00	N
149	20231204	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5660	70	2	1.25	82484660	14741	46.76	5590	5660	5530	7260	3920	5590	5595.59	1.06	0	1502	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1128	73.51	0.31	12	0.07	77.00	18462.00	6770	20230912	-16.40	3760	20230104	50.53	6770	-16.40	20230912	3760	50.53	20230104	6770	-16.40	20230912	3760	50.53	20230104	0.83	N	004840	500	99 억		210397	N	N	0	N	00	N
150	20231204	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5620	30	2	0.54	73481780	13138	41.68	5590	5650	5530	7260	3920	5590	5593.07	1.06	0	888	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1120	72.99	0.30	12	0.07	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.83	N	004840	500	99 억		210397	N	N	0	N	00	N
151	20231204	110151	57	100.00	KOSPI		화학	N	N	N	N		N	5650	60	2	1.07	68026740	12170	38.61	5590	5650	5530	7260	3920	5590	5589.71	1.06	0	586	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1126	73.38	0.31	12	0.06	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.83	N	004840	500	99 억		210397	N	N	0	N	00	N
152	20231204	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5650	60	2	1.07	37988300	6815	21.62	5590	5650	5530	7260	3920	5590	5574.22	1.06	0	-342	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1126	73.38	0.31	12	0.03	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.83	N	004840	500	99 억		210397	N	N	0	N	00	N
153	20231204	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-50	5	-0.89	4495550	806	2.56	5590	5590	5540	7260	3920	5590	5577.61	1.06	0	54	5763	5676	5593	5506	5423	5635	5465	100	1670	500	3910	10	1	19930000	1104	71.95	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.83	N	004840	500	99 억		210397	N	N	0	N	00	N
154	20231201	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5590	-110	5	-1.93	174819650	31424	309.14	5630	5680	5510	7410	3990	5700	5563.25	1.06	0	-75	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1114	72.60	0.30	12	0.16	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N
155	20231201	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-170	5	-2.98	145591510	26142	257.18	5630	5680	5510	7410	3990	5700	5569.26	1.06	0	-343	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1102	71.82	0.30	12	0.13	77.00	18462.00	6770	20230912	-18.32	3760	20230104	47.07	6770	-18.32	20230912	3760	47.07	20230104	6770	-18.32	20230912	3760	47.07	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N
156	20231201	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-60	5	-1.05	111999570	20091	197.65	5630	5680	5510	7410	3990	5700	5574.61	1.06	0	-231	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1124	73.25	0.31	12	0.10	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	6770	-16.69	20230912	3760	50.00	20230104	6770	-16.69	20230912	3760	50.00	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N
157	20231201	130149	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-50	5	-0.88	108353610	19443	191.27	5630	5680	5510	7410	3990	5700	5572.89	1.06	0	-32	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1126	73.38	0.31	12	0.10	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N
158	20231201	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-80	5	-1.40	98284820	17650	173.64	5630	5680	5510	7410	3990	5700	5568.55	1.06	0	1084	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1120	72.99	0.30	12	0.09	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N
159	20231201	110149	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-100	5	-1.75	94960200	17056	167.79	5630	5680	5510	7410	3990	5700	5567.55	1.06	0	1060	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1116	72.73	0.30	12	0.09	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N
160	20231201	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-130	5	-2.28	46807780	8374	82.38	5630	5680	5530	7410	3990	5700	5589.66	1.06	0	372	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1110	72.34	0.30	12	0.04	77.00	18462.00	6770	20230912	-17.73	3760	20230104	48.14	6770	-17.73	20230912	3760	48.14	20230104	6770	-17.73	20230912	3760	48.14	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N
161	20231201	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-70	5	-1.23	720640	128	1.26	5630	5630	5630	7410	3990	5700	5630.00	1.06	0	-16	5846	5772	5706	5632	5566	5770	5630	100	1710	500	3990	10	1	19930000	1122	73.12	0.30	12	0.00	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.85	N	004840	500	99 억		211800	N	N	0	N	00	N