KissMeData/025620/price/prices-20241201.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	20241231	160404	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20241231	150406	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20241231	140405	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20241231	130404	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20241231	120404	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20241231	110404	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20241231	100358	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20241231	090405	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	16188945	4208	48.00	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20241230	160402	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-10	5	-0.26	15665820	4073	46.46	3850	3865	3825	5000	2695	3850	3846.35	0.00	0	-42	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.09	-1556.00	8935.00	9950	20240516	-61.41	3700	20241209	3.78	9950	-61.41	20240516	3700	3.78	20241209	9950	-61.41	20240516	3700	3.78	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
11	20241230	150405	57	100.00	KOSPI		화학	N	N	N	N		N	3835	-15	5	-0.39	14082465	3660	41.75	3850	3865	3835	5000	2695	3850	3847.67	0.00	0	-47	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.46	0.43	12	0.08	-1556.00	8935.00	9950	20240516	-61.46	3700	20241209	3.65	9950	-61.46	20240516	3700	3.65	20241209	9950	-61.46	20240516	3700	3.65	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20241230	140404	57	100.00	KOSPI		화학	N	N	N	N		N	3845	-5	5	-0.13	12588825	3271	37.31	3850	3865	3835	5000	2695	3850	3848.62	0.00	0	-30	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	172	-2.47	0.43	12	0.07	-1556.00	8935.00	9950	20240516	-61.36	3700	20241209	3.92	9950	-61.36	20240516	3700	3.92	20241209	9950	-61.36	20240516	3700	3.92	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20241230	130404	57	100.00	KOSPI		화학	N	N	N	N		N	3850	0	3	0.00	10497120	2727	31.11	3850	3865	3835	5000	2695	3850	3849.33	0.00	0	-30	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	173	-2.47	0.43	12	0.06	-1556.00	8935.00	9950	20240516	-61.31	3700	20241209	4.05	9950	-61.31	20240516	3700	4.05	20241209	9950	-61.31	20240516	3700	4.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20241230	120403	57	100.00	KOSPI		화학	N	N	N	N		N	3850	0	3	0.00	9977910	2592	29.57	3850	3865	3835	5000	2695	3850	3849.50	0.00	0	-43	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	173	-2.47	0.43	12	0.06	-1556.00	8935.00	9950	20240516	-61.31	3700	20241209	4.05	9950	-61.31	20240516	3700	4.05	20241209	9950	-61.31	20240516	3700	4.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20241230	110404	57	100.00	KOSPI		화학	N	N	N	N		N	3855	5	2	0.13	8813620	2289	26.11	3850	3865	3840	5000	2695	3850	3850.42	0.00	0	-43	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	173	-2.48	0.43	12	0.05	-1556.00	8935.00	9950	20240516	-61.26	3700	20241209	4.19	9950	-61.26	20240516	3700	4.19	20241209	9950	-61.26	20240516	3700	4.19	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20241230	100404	57	100.00	KOSPI		화학	N	N	N	N		N	3855	5	2	0.13	6607875	1716	19.57	3850	3865	3850	5000	2695	3850	3850.74	0.00	0	-73	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	173	-2.48	0.43	12	0.04	-1556.00	8935.00	9950	20240516	-61.26	3700	20241209	4.19	9950	-61.26	20240516	3700	4.19	20241209	9950	-61.26	20240516	3700	4.19	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20241230	090405	57	100.00	KOSPI		화학	N	N	N	N		N	3865	15	2	0.39	3773015	980	11.18	3850	3865	3850	5000	2695	3850	3850.02	0.00	0	-84	3986	3917	3881	3812	3776	3900	3795	22	1150	500	2690	5	1	4484846	173	-2.48	0.43	12	0.02	-1556.00	8935.00	9950	20240516	-61.16	3700	20241209	4.46	9950	-61.16	20240516	3700	4.46	20241209	9950	-61.16	20240516	3700	4.46	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20241227	160402	57	100.00	KOSPI		화학	N	N	N	N		N	3850	-90	5	-2.28	33966210	8737	204.71	3945	3950	3845	5120	2760	3940	3887.63	0.00	0	-102	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	173	-2.47	0.43	12	0.19	-1556.00	8935.00	9950	20240516	-61.31	3700	20241209	4.05	9950	-61.31	20240516	3700	4.05	20241209	9950	-61.31	20240516	3700	4.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
19	20241227	150401	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-25	5	-0.63	33042760	8498	199.11	3945	3950	3845	5120	2760	3940	3888.30	0.00	0	-88	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	176	-2.52	0.44	12	0.19	-1556.00	8935.00	9950	20240516	-60.65	3700	20241209	5.81	9950	-60.65	20240516	3700	5.81	20241209	9950	-60.65	20240516	3700	5.81	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20241227	140404	57	100.00	KOSPI		화학	N	N	N	N		N	3895	-45	5	-1.14	32925895	8468	198.41	3945	3950	3845	5120	2760	3940	3888.27	0.00	0	-82	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	175	-2.50	0.44	12	0.19	-1556.00	8935.00	9950	20240516	-60.85	3700	20241209	5.27	9950	-60.85	20240516	3700	5.27	20241209	9950	-60.85	20240516	3700	5.27	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20241227	130403	57	100.00	KOSPI		화학	N	N	N	N		N	3850	-90	5	-2.28	28553460	7333	171.81	3945	3950	3845	5120	2760	3940	3893.83	0.00	0	247	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	173	-2.47	0.43	12	0.16	-1556.00	8935.00	9950	20240516	-61.31	3700	20241209	4.05	9950	-61.31	20240516	3700	4.05	20241209	9950	-61.31	20240516	3700	4.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20241227	120402	57	100.00	KOSPI		화학	N	N	N	N		N	3870	-70	5	-1.78	24682040	6328	148.27	3945	3950	3870	5120	2760	3940	3900.45	0.00	0	198	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	174	-2.49	0.43	12	0.14	-1556.00	8935.00	9950	20240516	-61.11	3700	20241209	4.59	9950	-61.11	20240516	3700	4.59	20241209	9950	-61.11	20240516	3700	4.59	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20241227	110402	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-10	5	-0.25	8568410	2180	51.08	3945	3950	3870	5120	2760	3940	3930.46	0.00	0	-147	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	176	-2.53	0.44	12	0.05	-1556.00	8935.00	9950	20240516	-60.50	3700	20241209	6.22	9950	-60.50	20240516	3700	6.22	20241209	9950	-60.50	20240516	3700	6.22	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20241227	100403	57	100.00	KOSPI		화학	N	N	N	N		N	3940	0	3	0.00	5933960	1510	35.38	3945	3950	3870	5120	2760	3940	3929.77	0.00	0	-70	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	177	-2.53	0.44	12	0.03	-1556.00	8935.00	9950	20240516	-60.40	3700	20241209	6.49	9950	-60.40	20240516	3700	6.49	20241209	9950	-60.40	20240516	3700	6.49	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20241227	090404	57	100.00	KOSPI		화학	N	N	N	N		N	3870	-70	5	-1.78	1930340	495	11.60	3945	3945	3870	5120	2760	3940	3899.68	0.00	0	-31	4040	3990	3965	3915	3890	3977	3902	22	1180	500	2750	5	1	4484846	174	-2.49	0.43	12	0.01	-1556.00	8935.00	9950	20240516	-61.11	3700	20241209	4.59	9950	-61.11	20240516	3700	4.59	20241209	9950	-61.11	20240516	3700	4.59	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
26	20241226	160402	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-40	5	-1.01	16904375	4257	43.91	3980	4015	3940	5170	2790	3980	3970.96	0.00	0	-646	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	177	-2.53	0.44	12	0.09	-1556.00	8935.00	9950	20240516	-60.40	3700	20241209	6.49	9950	-60.40	20240516	3700	6.49	20241209	9950	-60.40	20240516	3700	6.49	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
27	20241226	150400	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-15	5	-0.38	13850680	3483	35.93	3980	4015	3940	5170	2790	3980	3976.65	0.00	0	-618	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	178	-2.55	0.44	12	0.08	-1556.00	8935.00	9950	20240516	-60.15	3700	20241209	7.16	9950	-60.15	20240516	3700	7.16	20241209	9950	-60.15	20240516	3700	7.16	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20241226	140400	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-30	5	-0.75	13842765	3481	35.91	3980	4015	3940	5170	2790	3980	3976.66	0.00	0	-617	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	177	-2.54	0.44	12	0.08	-1556.00	8935.00	9950	20240516	-60.30	3700	20241209	6.76	9950	-60.30	20240516	3700	6.76	20241209	9950	-60.30	20240516	3700	6.76	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20241226	130401	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-35	5	-0.88	12468580	3134	32.33	3980	4015	3940	5170	2790	3980	3978.49	0.00	0	-674	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	177	-2.54	0.44	12	0.07	-1556.00	8935.00	9950	20240516	-60.35	3700	20241209	6.62	9950	-60.35	20240516	3700	6.62	20241209	9950	-60.35	20240516	3700	6.62	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20241226	120400	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-40	5	-1.01	12212050	3069	31.66	3980	4015	3940	5170	2790	3980	3979.16	0.00	0	-674	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	177	-2.53	0.44	12	0.07	-1556.00	8935.00	9950	20240516	-60.40	3700	20241209	6.49	9950	-60.40	20240516	3700	6.49	20241209	9950	-60.40	20240516	3700	6.49	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20241226	110400	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-15	5	-0.38	11425135	2870	29.60	3980	4015	3965	5170	2790	3980	3980.88	0.00	0	-681	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	178	-2.55	0.44	12	0.06	-1556.00	8935.00	9950	20240516	-60.15	3700	20241209	7.16	9950	-60.15	20240516	3700	7.16	20241209	9950	-60.15	20240516	3700	7.16	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20241226	100401	57	100.00	KOSPI		화학	N	N	N	N		N	4005	25	2	0.63	9819280	2466	25.44	3980	4015	3980	5170	2790	3980	3981.87	0.00	0	-681	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	180	-2.57	0.45	12	0.05	-1556.00	8935.00	9950	20240516	-59.75	3700	20241209	8.24	9950	-59.75	20240516	3700	8.24	20241209	9950	-59.75	20240516	3700	8.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20241226	090401	57	100.00	KOSPI		화학	N	N	N	N		N	3990	10	2	0.25	1508510	379	3.91	3980	3990	3980	5170	2790	3980	3980.24	0.00	0	0	4166	4072	4026	3932	3886	4050	3910	22	1190	500	2780	5	1	4484846	179	-2.56	0.45	12	0.01	-1556.00	8935.00	9950	20240516	-59.90	3700	20241209	7.84	9950	-59.90	20240516	3700	7.84	20241209	9950	-59.90	20240516	3700	7.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20241224	160400	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-50	5	-1.24	39031380	9695	169.08	4070	4120	3980	5230	2825	4030	4025.93	0.00	0	-366	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	178	-2.56	0.45	12	0.22	-1556.00	8935.00	9950	20240516	-60.00	3700	20241209	7.57	9950	-60.00	20240516	3700	7.57	20241209	9950	-60.00	20240516	3700	7.57	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
35	20241224	150400	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-30	5	-0.74	37331235	9268	161.63	4070	4120	3980	5230	2825	4030	4027.97	0.00	0	-47	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	179	-2.57	0.45	12	0.21	-1556.00	8935.00	9950	20240516	-59.80	3700	20241209	8.11	9950	-59.80	20240516	3700	8.11	20241209	9950	-59.80	20240516	3700	8.11	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
36	20241224	140358	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-10	5	-0.25	35012890	8686	151.48	4070	4120	3980	5230	2825	4030	4030.96	0.00	0	-336	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	180	-2.58	0.45	12	0.19	-1556.00	8935.00	9950	20240516	-59.60	3700	20241209	8.65	9950	-59.60	20240516	3700	8.65	20241209	9950	-59.60	20240516	3700	8.65	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
37	20241224	130359	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-30	5	-0.74	29642260	7340	128.01	4070	4120	4000	5230	2825	4030	4038.46	0.00	0	-19	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	179	-2.57	0.45	12	0.16	-1556.00	8935.00	9950	20240516	-59.80	3700	20241209	8.11	9950	-59.80	20240516	3700	8.11	20241209	9950	-59.80	20240516	3700	8.11	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
38	20241224	120359	57	100.00	KOSPI		화학	N	N	N	N		N	4030	0	3	0.00	29081180	7200	125.57	4070	4120	4005	5230	2825	4030	4039.05	0.00	0	38	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	181	-2.59	0.45	12	0.16	-1556.00	8935.00	9950	20240516	-59.50	3700	20241209	8.92	9950	-59.50	20240516	3700	8.92	20241209	9950	-59.50	20240516	3700	8.92	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
39	20241224	110400	57	100.00	KOSPI		화학	N	N	N	N		N	4005	-25	5	-0.62	27807390	6882	120.02	4070	4120	4005	5230	2825	4030	4040.60	0.00	0	41	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	180	-2.57	0.45	12	0.15	-1556.00	8935.00	9950	20240516	-59.75	3700	20241209	8.24	9950	-59.75	20240516	3700	8.24	20241209	9950	-59.75	20240516	3700	8.24	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
40	20241224	100359	57	100.00	KOSPI		화학	N	N	N	N		N	4050	20	2	0.50	19544710	4823	84.11	4070	4120	4030	5230	2825	4030	4052.40	0.00	0	102	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	182	-2.60	0.45	12	0.11	-1556.00	8935.00	9950	20240516	-59.30	3700	20241209	9.46	9950	-59.30	20240516	3700	9.46	20241209	9950	-59.30	20240516	3700	9.46	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
41	20241224	090401	57	100.00	KOSPI		화학	N	N	N	N		N	4120	90	2	2.23	4096775	1002	17.47	4070	4120	4045	5230	2825	4030	4088.60	0.00	0	-90	4210	4120	4045	3955	3880	4082	3917	22	1200	500	2820	5	1	4484846	185	-2.65	0.46	12	0.02	-1556.00	8935.00	9950	20240516	-58.59	3700	20241209	11.35	9950	-58.59	20240516	3700	11.35	20241209	9950	-58.59	20240516	3700	11.35	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
42	20241223	160357	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-100	5	-2.42	23142800	5734	150.93	4130	4135	3970	5360	2895	4130	4036.07	0.00	0	-28	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	181	-2.59	0.45	12	0.13	-1556.00	8935.00	9950	20240516	-59.50	3700	20241209	8.92	9950	-59.50	20240516	3700	8.92	20241209	9950	-59.50	20240516	3700	8.92	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
43	20241223	150359	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-95	5	-2.30	21973850	5444	143.30	4130	4135	3970	5360	2895	4130	4036.34	0.00	0	-7	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	181	-2.59	0.45	12	0.12	-1556.00	8935.00	9950	20240516	-59.45	3700	20241209	9.05	9950	-59.45	20240516	3700	9.05	20241209	9950	-59.45	20240516	3700	9.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20241223	140356	57	100.00	KOSPI		화학	N	N	N	N		N	4045	-85	5	-2.06	20657675	5118	134.72	4130	4135	3970	5360	2895	4130	4036.28	0.00	0	-26	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	181	-2.60	0.45	12	0.11	-1556.00	8935.00	9950	20240516	-59.35	3700	20241209	9.32	9950	-59.35	20240516	3700	9.32	20241209	9950	-59.35	20240516	3700	9.32	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20241223	130357	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-95	5	-2.30	19112335	4735	124.64	4130	4135	3970	5360	2895	4130	4036.40	0.00	0	-93	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	181	-2.59	0.45	12	0.11	-1556.00	8935.00	9950	20240516	-59.45	3700	20241209	9.05	9950	-59.45	20240516	3700	9.05	20241209	9950	-59.45	20240516	3700	9.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20241223	120358	57	100.00	KOSPI		화학	N	N	N	N		N	4040	-90	5	-2.18	17783915	4406	115.98	4130	4135	3970	5360	2895	4130	4036.29	0.00	0	-92	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	181	-2.60	0.45	12	0.10	-1556.00	8935.00	9950	20240516	-59.40	3700	20241209	9.19	9950	-59.40	20240516	3700	9.19	20241209	9950	-59.40	20240516	3700	9.19	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20241223	110357	57	100.00	KOSPI		화학	N	N	N	N		N	4040	-90	5	-2.18	17283620	4282	112.71	4130	4135	3970	5360	2895	4130	4036.34	0.00	0	-98	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	181	-2.60	0.45	12	0.10	-1556.00	8935.00	9950	20240516	-59.40	3700	20241209	9.19	9950	-59.40	20240516	3700	9.19	20241209	9950	-59.40	20240516	3700	9.19	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20241223	100355	57	100.00	KOSPI		화학	N	N	N	N		N	4005	-125	5	-3.03	15845105	3925	103.32	4130	4135	3970	5360	2895	4130	4036.97	0.00	0	-94	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	180	-2.57	0.45	12	0.09	-1556.00	8935.00	9950	20240516	-59.75	3700	20241209	8.24	9950	-59.75	20240516	3700	8.24	20241209	9950	-59.75	20240516	3700	8.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20241223	090357	57	100.00	KOSPI		화학	N	N	N	N		N	4015	-115	5	-2.78	3531175	861	22.66	4130	4135	4015	5360	2895	4130	4101.25	0.00	0	-140	4243	4186	4133	4076	4023	4160	4050	22	1230	500	2890	5	1	4484846	180	-2.58	0.45	12	0.02	-1556.00	8935.00	9950	20240516	-59.65	3700	20241209	8.51	9950	-59.65	20240516	3700	8.51	20241209	9950	-59.65	20240516	3700	8.51	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20241220	160355	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-60	5	-1.43	15449395	3749	49.72	4190	4190	4080	5440	2935	4190	4120.94	0.00	0	-527	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	185	-2.65	0.46	12	0.08	-1556.00	8935.00	9950	20240516	-58.49	3700	20241209	11.62	9950	-58.49	20240516	3700	11.62	20241209	9950	-58.49	20240516	3700	11.62	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
51	20241220	150356	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-70	5	-1.67	15213985	3692	48.97	4190	4190	4080	5440	2935	4190	4120.80	0.00	0	-499	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	185	-2.65	0.46	12	0.08	-1556.00	8935.00	9950	20240516	-58.59	3700	20241209	11.35	9950	-58.59	20240516	3700	11.35	20241209	9950	-58.59	20240516	3700	11.35	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
52	20241220	140356	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-60	5	-1.43	14803315	3592	47.64	4190	4190	4080	5440	2935	4190	4121.19	0.00	0	-527	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	185	-2.65	0.46	12	0.08	-1556.00	8935.00	9950	20240516	-58.49	3700	20241209	11.62	9950	-58.49	20240516	3700	11.62	20241209	9950	-58.49	20240516	3700	11.62	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
53	20241220	130355	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-55	5	-1.31	7624635	1839	24.39	4190	4190	4095	5440	2935	4190	4146.08	0.00	0	-445	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	185	-2.66	0.46	12	0.04	-1556.00	8935.00	9950	20240516	-58.44	3700	20241209	11.76	9950	-58.44	20240516	3700	11.76	20241209	9950	-58.44	20240516	3700	11.76	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
54	20241220	120354	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-55	5	-1.31	5971505	1439	19.08	4190	4190	4095	5440	2935	4190	4149.76	0.00	0	-295	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	185	-2.66	0.46	12	0.03	-1556.00	8935.00	9950	20240516	-58.44	3700	20241209	11.76	9950	-58.44	20240516	3700	11.76	20241209	9950	-58.44	20240516	3700	11.76	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
55	20241220	110354	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-60	5	-1.43	5839340	1407	18.66	4190	4190	4095	5440	2935	4190	4150.21	0.00	0	-287	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	185	-2.65	0.46	12	0.03	-1556.00	8935.00	9950	20240516	-58.49	3700	20241209	11.62	9950	-58.49	20240516	3700	11.62	20241209	9950	-58.49	20240516	3700	11.62	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
56	20241220	100354	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-60	5	-1.43	5124850	1234	16.37	4190	4190	4095	5440	2935	4190	4153.04	0.00	0	-200	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	185	-2.65	0.46	12	0.03	-1556.00	8935.00	9950	20240516	-58.49	3700	20241209	11.62	9950	-58.49	20240516	3700	11.62	20241209	9950	-58.49	20240516	3700	11.62	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
57	20241220	090356	57	100.00	KOSPI		화학	N	N	N	N		N	4190	0	3	0.00	2103380	502	6.66	4190	4190	4190	5440	2935	4190	4190.00	0.00	0	-97	4290	4240	4190	4140	4090	4265	4165	22	1250	500	2930	5	1	4484846	188	-2.69	0.47	12	0.01	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
58	20241219	160356	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-5	5	-0.12	31379685	7540	208.17	4155	4240	4140	5450	2940	4195	4161.76	0.00	0	-136	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	188	-2.69	0.47	12	0.17	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
59	20241219	150352	57	100.00	KOSPI		화학	N	N	N	N		N	4175	-20	5	-0.48	26132105	6275	173.25	4155	4240	4150	5450	2940	4195	4164.48	0.00	0	-136	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	187	-2.68	0.47	12	0.14	-1556.00	8935.00	9950	20240516	-58.04	3700	20241209	12.84	9950	-58.04	20240516	3700	12.84	20241209	9950	-58.04	20240516	3700	12.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
60	20241219	140354	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-35	5	-0.83	25237220	6060	167.31	4155	4240	4150	5450	2940	4195	4164.56	0.00	0	-119	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	187	-2.67	0.47	12	0.14	-1556.00	8935.00	9950	20240516	-58.19	3700	20241209	12.43	9950	-58.19	20240516	3700	12.43	20241209	9950	-58.19	20240516	3700	12.43	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
61	20241219	130353	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-45	5	-1.07	25187190	6048	166.98	4155	4240	4150	5450	2940	4195	4164.55	0.00	0	-118	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	186	-2.67	0.46	12	0.13	-1556.00	8935.00	9950	20240516	-58.29	3700	20241209	12.16	9950	-58.29	20240516	3700	12.16	20241209	9950	-58.29	20240516	3700	12.16	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
62	20241219	120354	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-45	5	-1.07	25178870	6046	166.92	4155	4240	4150	5450	2940	4195	4164.55	0.00	0	-117	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	186	-2.67	0.46	12	0.13	-1556.00	8935.00	9950	20240516	-58.29	3700	20241209	12.16	9950	-58.29	20240516	3700	12.16	20241209	9950	-58.29	20240516	3700	12.16	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
63	20241219	110354	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-35	5	-0.83	23914845	5742	158.53	4155	4240	4155	5450	2940	4195	4164.90	0.00	0	-117	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	187	-2.67	0.47	12	0.13	-1556.00	8935.00	9950	20240516	-58.19	3700	20241209	12.43	9950	-58.19	20240516	3700	12.43	20241209	9950	-58.19	20240516	3700	12.43	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
64	20241219	100351	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-5	5	-0.12	7463000	1788	49.36	4155	4240	4155	5450	2940	4195	4173.94	0.00	0	-115	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	188	-2.69	0.47	12	0.04	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
65	20241219	090354	57	100.00	KOSPI		화학	N	N	N	N		N	4235	40	2	0.95	4717700	1132	31.25	4155	4240	4155	5450	2940	4195	4167.58	0.00	0	46	4235	4215	4195	4175	4155	4225	4185	22	1255	500	2930	5	1	4484846	190	-2.72	0.47	12	0.03	-1556.00	8935.00	9950	20240516	-57.44	3700	20241209	14.46	9950	-57.44	20240516	3700	14.46	20241209	9950	-57.44	20240516	3700	14.46	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
66	20241218	160352	57	100.00	KOSPI		화학	N	N	N	N		N	4195	20	2	0.48	15143915	3622	85.44	4175	4215	4175	5420	2925	4175	4181.09	0.00	0	220	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	188	-2.70	0.47	12	0.08	-1556.00	8935.00	9950	20240516	-57.84	3700	20241209	13.38	9950	-57.84	20240516	3700	13.38	20241209	9950	-57.84	20240516	3700	13.38	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
67	20241218	150354	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	14812620	3543	83.58	4175	4215	4175	5420	2925	4175	4180.81	0.00	0	208	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	187	-2.69	0.47	12	0.08	-1556.00	8935.00	9950	20240516	-57.99	3700	20241209	12.97	9950	-57.99	20240516	3700	12.97	20241209	9950	-57.99	20240516	3700	12.97	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
68	20241218	140353	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	11194560	2677	63.15	4175	4215	4175	5420	2925	4175	4181.76	0.00	0	183	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	187	-2.69	0.47	12	0.06	-1556.00	8935.00	9950	20240516	-57.99	3700	20241209	12.97	9950	-57.99	20240516	3700	12.97	20241209	9950	-57.99	20240516	3700	12.97	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
69	20241218	130353	57	100.00	KOSPI		화학	N	N	N	N		N	4190	15	2	0.36	9840445	2353	55.51	4175	4215	4175	5420	2925	4175	4182.08	0.00	0	183	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	188	-2.69	0.47	12	0.05	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
70	20241218	120354	57	100.00	KOSPI		화학	N	N	N	N		N	4190	15	2	0.36	7630185	1825	43.05	4175	4215	4175	5420	2925	4175	4180.92	0.00	0	225	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	188	-2.69	0.47	12	0.04	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
71	20241218	110354	57	100.00	KOSPI		화학	N	N	N	N		N	4190	15	2	0.36	7470965	1787	42.16	4175	4215	4175	5420	2925	4175	4180.73	0.00	0	194	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	188	-2.69	0.47	12	0.04	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
72	20241218	100353	57	100.00	KOSPI		화학	N	N	N	N		N	4175	0	3	0.00	5362830	1283	30.27	4175	4215	4175	5420	2925	4175	4179.91	0.00	0	19	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	187	-2.68	0.47	12	0.03	-1556.00	8935.00	9950	20240516	-58.04	3700	20241209	12.84	9950	-58.04	20240516	3700	12.84	20241209	9950	-58.04	20240516	3700	12.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
73	20241218	090354	57	100.00	KOSPI		화학	N	N	N	N		N	4215	40	2	0.96	3210215	768	18.12	4175	4215	4175	5420	2925	4175	4179.97	0.00	0	6	4261	4217	4181	4137	4101	4200	4120	22	1245	500	2920	5	1	4484846	189	-2.71	0.47	12	0.02	-1556.00	8935.00	9950	20240516	-57.64	3700	20241209	13.92	9950	-57.64	20240516	3700	13.92	20241209	9950	-57.64	20240516	3700	13.92	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
74	20241217	160351	57	100.00	KOSPI		화학	N	N	N	N		N	4175	-50	5	-1.18	14760935	3521	46.07	4225	4225	4145	5490	2960	4225	4192.26	0.00	0	96	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	187	-2.68	0.47	12	0.08	-1556.00	8935.00	9950	20240516	-58.04	3700	20241209	12.84	9950	-58.04	20240516	3700	12.84	20241209	9950	-58.04	20240516	3700	12.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
75	20241217	150352	57	100.00	KOSPI		화학	N	N	N	N		N	4180	-45	5	-1.07	13905045	3316	43.39	4225	4225	4145	5490	2960	4225	4193.32	0.00	0	119	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	187	-2.69	0.47	12	0.07	-1556.00	8935.00	9950	20240516	-57.99	3700	20241209	12.97	9950	-57.99	20240516	3700	12.97	20241209	9950	-57.99	20240516	3700	12.97	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
76	20241217	140354	57	100.00	KOSPI		화학	N	N	N	N		N	4175	-50	5	-1.18	10694075	2547	33.32	4225	4225	4145	5490	2960	4225	4198.69	0.00	0	116	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	187	-2.68	0.47	12	0.06	-1556.00	8935.00	9950	20240516	-58.04	3700	20241209	12.84	9950	-58.04	20240516	3700	12.84	20241209	9950	-58.04	20240516	3700	12.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
77	20241217	130347	57	100.00	KOSPI		화학	N	N	N	N		N	4165	-60	5	-1.42	10021705	2387	31.23	4225	4225	4145	5490	2960	4225	4198.45	0.00	0	116	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	187	-2.68	0.47	12	0.05	-1556.00	8935.00	9950	20240516	-58.14	3700	20241209	12.57	9950	-58.14	20240516	3700	12.57	20241209	9950	-58.14	20240516	3700	12.57	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
78	20241217	120352	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-40	5	-0.95	9441585	2248	29.41	4225	4225	4145	5490	2960	4225	4199.99	0.00	0	131	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	188	-2.69	0.47	12	0.05	-1556.00	8935.00	9950	20240516	-57.94	3700	20241209	13.11	9950	-57.94	20240516	3700	13.11	20241209	9950	-57.94	20240516	3700	13.11	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
79	20241217	110352	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-35	5	-0.83	9089900	2164	28.31	4225	4225	4145	5490	2960	4225	4200.51	0.00	0	150	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	188	-2.69	0.47	12	0.05	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
80	20241217	100345	57	100.00	KOSPI		화학	N	N	N	N		N	4175	-50	5	-1.18	7921170	1884	24.65	4225	4225	4145	5490	2960	4225	4204.44	0.00	0	96	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	187	-2.68	0.47	12	0.04	-1556.00	8935.00	9950	20240516	-58.04	3700	20241209	12.84	9950	-58.04	20240516	3700	12.84	20241209	9950	-58.04	20240516	3700	12.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
81	20241217	090352	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-25	5	-0.59	4667775	1105	14.46	4225	4225	4200	5490	2960	4225	4224.23	0.00	0	-34	4305	4265	4210	4170	4115	4285	4190	22	1265	500	2950	5	1	4484846	188	-2.70	0.47	12	0.02	-1556.00	8935.00	9950	20240516	-57.79	3700	20241209	13.51	9950	-57.79	20240516	3700	13.51	20241209	9950	-57.79	20240516	3700	13.51	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
82	20241216	160351	57	100.00	KOSPI		화학	N	N	N	N		N	4225	70	2	1.68	32223085	7643	72.00	4155	4250	4155	5400	2910	4155	4217.67	0.00	0	-173	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	189	-2.72	0.47	12	0.17	-1556.00	8935.00	9950	20240516	-57.54	3700	20241209	14.19	9950	-57.54	20240516	3700	14.19	20241209	9950	-57.54	20240516	3700	14.19	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
83	20241216	150352	57	100.00	KOSPI		화학	N	N	N	N		N	4240	85	2	2.05	31056950	7367	69.40	4155	4250	4155	5400	2910	4155	4217.38	0.00	0	-187	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	190	-2.72	0.47	12	0.16	-1556.00	8935.00	9950	20240516	-57.39	3700	20241209	14.59	9950	-57.39	20240516	3700	14.59	20241209	9950	-57.39	20240516	3700	14.59	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
84	20241216	140351	57	100.00	KOSPI		화학	N	N	N	N		N	4230	75	2	1.81	29611350	7026	66.19	4155	4250	4155	5400	2910	4155	4216.28	0.00	0	-267	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	190	-2.72	0.47	12	0.16	-1556.00	8935.00	9950	20240516	-57.49	3700	20241209	14.32	9950	-57.49	20240516	3700	14.32	20241209	9950	-57.49	20240516	3700	14.32	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
85	20241216	130352	57	100.00	KOSPI		화학	N	N	N	N		N	4240	85	2	2.05	19178460	4561	42.97	4155	4250	4155	5400	2910	4155	4207.17	0.00	0	182	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	190	-2.72	0.47	12	0.10	-1556.00	8935.00	9950	20240516	-57.39	3700	20241209	14.59	9950	-57.39	20240516	3700	14.59	20241209	9950	-57.39	20240516	3700	14.59	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
86	20241216	120352	57	100.00	KOSPI		화학	N	N	N	N		N	4175	20	2	0.48	8218145	1971	18.57	4155	4200	4155	5400	2910	4155	4171.17	0.00	0	215	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	187	-2.68	0.47	12	0.04	-1556.00	8935.00	9950	20240516	-58.04	3700	20241209	12.84	9950	-58.04	20240516	3700	12.84	20241209	9950	-58.04	20240516	3700	12.84	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
87	20241216	110351	57	100.00	KOSPI		화학	N	N	N	N		N	4190	35	2	0.84	5738520	1378	12.98	4155	4190	4155	5400	2910	4155	4165.98	0.00	0	245	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	188	-2.69	0.47	12	0.03	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
88	20241216	100352	57	100.00	KOSPI		화학	N	N	N	N		N	4170	15	2	0.36	3973045	955	9.00	4155	4175	4155	5400	2910	4155	4161.65	0.00	0	236	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	187	-2.68	0.47	12	0.02	-1556.00	8935.00	9950	20240516	-58.09	3700	20241209	12.70	9950	-58.09	20240516	3700	12.70	20241209	9950	-58.09	20240516	3700	12.70	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
89	20241216	090352	57	100.00	KOSPI		화학	N	N	N	N		N	4155	0	3	0.00	1416855	341	3.21	4155	4155	4155	5400	2910	4155	4155.00	0.00	0	0	4505	4330	4235	4060	3965	4282	4012	22	1245	500	2900	5	1	4484846	186	-2.67	0.47	12	0.01	-1556.00	8935.00	9950	20240516	-58.24	3700	20241209	12.30	9950	-58.24	20240516	3700	12.30	20241209	9950	-58.24	20240516	3700	12.30	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
90	20241213	160346	57	100.00	KOSPI		화학	N	N	N	N		N	4155	-20	5	-0.48	45168015	10615	161.64	4400	4410	4140	5420	2925	4175	4255.11	0.00	0	-699	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	186	-2.67	0.47	12	0.24	-1556.00	8935.00	9950	20240516	-58.24	3700	20241209	12.30	9950	-58.24	20240516	3700	12.30	20241209	9950	-58.24	20240516	3700	12.30	20241209	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
91	20241213	150350	57	100.00	KOSPI		화학	N	N	N	N		N	4165	-10	5	-0.24	39842845	9334	142.13	4400	4410	4140	5420	2925	4175	4268.57	0.00	0	-256	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	187	-2.68	0.47	12	0.21	-1556.00	8935.00	9950	20240516	-58.14	3700	20241209	12.57	9950	-58.14	20240516	3700	12.57	20241209	9950	-58.14	20240516	3700	12.57	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
92	20241213	140352	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	34478405	8048	122.55	4400	4410	4140	5420	2925	4175	4284.10	0.00	0	-375	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	187	-2.69	0.47	12	0.18	-1556.00	8935.00	9950	20240516	-57.99	3700	20241209	12.97	9950	-57.99	20240516	3700	12.97	20241209	9950	-57.99	20240516	3700	12.97	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
93	20241213	130352	57	100.00	KOSPI		화학	N	N	N	N		N	4195	20	2	0.48	29034165	6744	102.70	4400	4410	4140	5420	2925	4175	4305.18	0.00	0	169	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	188	-2.70	0.47	12	0.15	-1556.00	8935.00	9950	20240516	-57.84	3700	20241209	13.38	9950	-57.84	20240516	3700	13.38	20241209	9950	-57.84	20240516	3700	13.38	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
94	20241213	120352	57	100.00	KOSPI		화학	N	N	N	N		N	4195	20	2	0.48	28572760	6634	101.02	4400	4410	4140	5420	2925	4175	4307.02	0.00	0	169	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	188	-2.70	0.47	12	0.15	-1556.00	8935.00	9950	20240516	-57.84	3700	20241209	13.38	9950	-57.84	20240516	3700	13.38	20241209	9950	-57.84	20240516	3700	13.38	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
95	20241213	110351	57	100.00	KOSPI		화학	N	N	N	N		N	4195	20	2	0.48	28501370	6617	100.76	4400	4410	4140	5420	2925	4175	4307.29	0.00	0	185	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	188	-2.70	0.47	12	0.15	-1556.00	8935.00	9950	20240516	-57.84	3700	20241209	13.38	9950	-57.84	20240516	3700	13.38	20241209	9950	-57.84	20240516	3700	13.38	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
96	20241213	100350	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	27441535	6364	96.91	4400	4410	4140	5420	2925	4175	4311.99	0.00	0	185	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	187	-2.69	0.47	12	0.14	-1556.00	8935.00	9950	20240516	-57.99	3700	20241209	12.97	9950	-57.99	20240516	3700	12.97	20241209	9950	-57.99	20240516	3700	12.97	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
97	20241213	090351	57	100.00	KOSPI		화학	N	N	N	N		N	4380	205	2	4.91	16135950	3668	55.86	4400	4410	4380	5420	2925	4175	4399.11	0.00	0	-488	4255	4215	4185	4145	4115	4200	4130	22	1245	500	2920	5	1	4484846	196	-2.81	0.49	12	0.08	-1556.00	8935.00	9950	20240516	-55.98	3700	20241209	18.38	9950	-55.98	20240516	3700	18.38	20241209	9950	-55.98	20240516	3700	18.38	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
98	20241212	160350	57	100.00	KOSPI		화학	N	N	N	N		N	4175	-25	5	-0.60	27368130	6556	96.02	4200	4225	4155	5460	2940	4200	4174.52	0.00	0	144	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	187	-2.68	0.47	12	0.15	-1556.00	8935.00	9950	20240516	-58.04	3700	20241209	12.84	9950	-58.04	20240516	3700	12.84	20241209	9950	-58.04	20240516	3700	12.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
99	20241212	150350	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-15	5	-0.36	26487170	6345	92.93	4200	4225	4155	5460	2940	4200	4174.49	0.00	0	286	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	188	-2.69	0.47	12	0.14	-1556.00	8935.00	9950	20240516	-57.94	3700	20241209	13.11	9950	-57.94	20240516	3700	13.11	20241209	9950	-57.94	20240516	3700	13.11	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
100	20241212	140350	57	100.00	KOSPI		화학	N	N	N	N		N	4180	-20	5	-0.48	25236830	6046	88.55	4200	4225	4155	5460	2940	4200	4174.14	0.00	0	288	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	187	-2.69	0.47	12	0.13	-1556.00	8935.00	9950	20240516	-57.99	3700	20241209	12.97	9950	-57.99	20240516	3700	12.97	20241209	9950	-57.99	20240516	3700	12.97	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
101	20241212	130348	57	100.00	KOSPI		화학	N	N	N	N		N	4180	-20	5	-0.48	23807270	5704	83.54	4200	4225	4155	5460	2940	4200	4173.79	0.00	0	288	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	187	-2.69	0.47	12	0.13	-1556.00	8935.00	9950	20240516	-57.99	3700	20241209	12.97	9950	-57.99	20240516	3700	12.97	20241209	9950	-57.99	20240516	3700	12.97	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
102	20241212	120347	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-15	5	-0.36	20254270	4854	71.09	4200	4225	4155	5460	2940	4200	4172.70	0.00	0	288	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	188	-2.69	0.47	12	0.11	-1556.00	8935.00	9950	20240516	-57.94	3700	20241209	13.11	9950	-57.94	20240516	3700	13.11	20241209	9950	-57.94	20240516	3700	13.11	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
103	20241212	110348	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-10	5	-0.24	19559115	4688	68.66	4200	4225	4155	5460	2940	4200	4172.17	0.00	0	296	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	188	-2.69	0.47	12	0.10	-1556.00	8935.00	9950	20240516	-57.89	3700	20241209	13.24	9950	-57.89	20240516	3700	13.24	20241209	9950	-57.89	20240516	3700	13.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
104	20241212	100346	57	100.00	KOSPI		화학	N	N	N	N		N	4205	5	2	0.12	15455395	3703	54.23	4200	4225	4155	5460	2940	4200	4173.75	0.00	0	299	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	189	-2.70	0.47	12	0.08	-1556.00	8935.00	9950	20240516	-57.74	3700	20241209	13.65	9950	-57.74	20240516	3700	13.65	20241209	9950	-57.74	20240516	3700	13.65	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
105	20241212	090349	57	100.00	KOSPI		화학	N	N	N	N		N	4200	0	3	0.00	252000	60	0.88	4200	4200	4200	5460	2940	4200	4200.00	0.00	0	27	4440	4320	4180	4060	3920	4380	4120	22	1260	500	2940	5	1	4484846	188	-2.70	0.47	12	0.00	-1556.00	8935.00	9950	20240516	-57.79	3700	20241209	13.51	9950	-57.79	20240516	3700	13.51	20241209	9950	-57.79	20240516	3700	13.51	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
106	20241211	160346	57	100.00	KOSPI		화학	N	N	N	N		N	4200	160	2	3.96	27948730	6777	5.89	4045	4300	4040	5250	2830	4040	4124.06	0.00	0	829	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	188	-2.70	0.47	12	0.15	-1556.00	8935.00	9950	20240516	-57.79	3700	20241209	13.51	9950	-57.79	20240516	3700	13.51	20241209	9950	-57.79	20240516	3700	13.51	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
107	20241211	150301	57	100.00	KOSPI		화학	N	N	N	N		N	4200	160	2	3.96	26487145	6427	5.59	4045	4300	4040	5250	2830	4040	4121.23	0.00	0	825	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	188	-2.70	0.47	12	0.14	-1556.00	8935.00	9950	20240516	-57.79	3700	20241209	13.51	9950	-57.79	20240516	3700	13.51	20241209	9950	-57.79	20240516	3700	13.51	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
108	20241211	140348	57	100.00	KOSPI		화학	N	N	N	N		N	4200	160	2	3.96	25500130	6192	5.38	4045	4300	4040	5250	2830	4040	4118.24	0.00	0	884	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	188	-2.70	0.47	12	0.14	-1556.00	8935.00	9950	20240516	-57.79	3700	20241209	13.51	9950	-57.79	20240516	3700	13.51	20241209	9950	-57.79	20240516	3700	13.51	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
109	20241211	130349	57	100.00	KOSPI		화학	N	N	N	N		N	4120	80	2	1.98	23753930	5771	5.02	4045	4300	4040	5250	2830	4040	4116.09	0.00	0	1024	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	185	-2.65	0.46	12	0.13	-1556.00	8935.00	9950	20240516	-58.59	3700	20241209	11.35	9950	-58.59	20240516	3700	11.35	20241209	9950	-58.59	20240516	3700	11.35	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
110	20241211	120351	57	100.00	KOSPI		화학	N	N	N	N		N	4115	75	2	1.86	23485845	5706	4.96	4045	4300	4040	5250	2830	4040	4115.99	0.00	0	975	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	185	-2.64	0.46	12	0.13	-1556.00	8935.00	9950	20240516	-58.64	3700	20241209	11.22	9950	-58.64	20240516	3700	11.22	20241209	9950	-58.64	20240516	3700	11.22	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
111	20241211	110349	57	100.00	KOSPI		화학	N	N	N	N		N	4110	70	2	1.73	21327540	5179	4.50	4045	4300	4040	5250	2830	4040	4118.08	0.00	0	1009	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	184	-2.64	0.46	12	0.12	-1556.00	8935.00	9950	20240516	-58.69	3700	20241209	11.08	9950	-58.69	20240516	3700	11.08	20241209	9950	-58.69	20240516	3700	11.08	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
112	20241211	100349	57	100.00	KOSPI		화학	N	N	N	N		N	4120	80	2	1.98	17392000	4219	3.67	4045	4300	4040	5250	2830	4040	4122.30	0.00	0	803	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	185	-2.65	0.46	12	0.09	-1556.00	8935.00	9950	20240516	-58.59	3700	20241209	11.35	9950	-58.59	20240516	3700	11.35	20241209	9950	-58.59	20240516	3700	11.35	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
113	20241211	090351	57	100.00	KOSPI		화학	N	N	N	N		N	4165	125	2	3.09	6803085	1654	1.44	4045	4165	4040	5250	2830	4040	4113.11	0.00	0	377	5023	4531	4153	3661	3283	4777	3907	22	1210	500	2820	5	1	4484846	187	-2.68	0.47	12	0.04	-1556.00	8935.00	9950	20240516	-58.14	3700	20241209	12.57	9950	-58.14	20240516	3700	12.57	20241209	9950	-58.14	20240516	3700	12.57	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
114	20241210	160348	57	100.00	KOSPI		화학	N	N	N	N		N	4040	265	2	7.02	495843940	114863	804.42	3775	4645	3775	4905	2645	3775	4316.83	0.00	0	2331	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	181	-2.60	0.45	12	2.56	-1556.00	8935.00	9950	20240516	-59.40	3700	20241209	9.19	9950	-59.40	20240516	3700	9.19	20241209	9950	-59.40	20240516	3700	9.19	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
115	20241210	150347	57	100.00	KOSPI		화학	N	N	N	N		N	4010	235	2	6.23	488867355	113137	792.33	3775	4645	3775	4905	2645	3775	4321.02	0.00	0	2424	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	180	-2.58	0.45	12	2.52	-1556.00	8935.00	9950	20240516	-59.70	3700	20241209	8.38	9950	-59.70	20240516	3700	8.38	20241209	9950	-59.70	20240516	3700	8.38	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
116	20241210	140347	57	100.00	KOSPI		화학	N	N	N	N		N	3975	200	2	5.30	476643760	110075	770.89	3775	4645	3775	4905	2645	3775	4330.17	0.00	0	1966	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	178	-2.55	0.44	12	2.45	-1556.00	8935.00	9950	20240516	-60.05	3700	20241209	7.43	9950	-60.05	20240516	3700	7.43	20241209	9950	-60.05	20240516	3700	7.43	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
117	20241210	130346	57	100.00	KOSPI		화학	N	N	N	N		N	4360	585	2	15.50	407254880	93117	652.13	3775	4645	3775	4905	2645	3775	4373.58	0.00	0	299	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	196	-2.80	0.49	12	2.08	-1556.00	8935.00	9950	20240516	-56.18	3700	20241209	17.84	9950	-56.18	20240516	3700	17.84	20241209	9950	-56.18	20240516	3700	17.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
118	20241210	120346	57	100.00	KOSPI		화학	N	N	N	N		N	3960	185	2	4.90	24703400	6374	44.64	3775	3990	3775	4905	2645	3775	3875.65	0.00	0	902	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	178	-2.54	0.44	12	0.14	-1556.00	8935.00	9950	20240516	-60.20	3700	20241209	7.03	9950	-60.20	20240516	3700	7.03	20241209	9950	-60.20	20240516	3700	7.03	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
119	20241210	110346	57	100.00	KOSPI		화학	N	N	N	N		N	3850	75	2	1.99	11213470	2932	20.53	3775	3925	3775	4905	2645	3775	3824.51	0.00	0	761	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	173	-2.47	0.43	12	0.07	-1556.00	8935.00	9950	20240516	-61.31	3700	20241209	4.05	9950	-61.31	20240516	3700	4.05	20241209	9950	-61.31	20240516	3700	4.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
120	20241210	100346	57	100.00	KOSPI		화학	N	N	N	N		N	3875	100	2	2.65	7778245	2044	14.31	3775	3925	3775	4905	2645	3775	3805.40	0.00	0	649	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	174	-2.49	0.43	12	0.05	-1556.00	8935.00	9950	20240516	-61.06	3700	20241209	4.73	9950	-61.06	20240516	3700	4.73	20241209	9950	-61.06	20240516	3700	4.73	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
121	20241210	090349	57	100.00	KOSPI		화학	N	N	N	N		N	3775	0	3	0.00	3990175	1057	7.40	3775	3775	3775	4905	2645	3775	3775.00	0.00	0	598	4138	3956	3828	3646	3518	3892	3582	22	1130	500	2640	5	1	4484846	169	-2.43	0.42	12	0.02	-1556.00	8935.00	9950	20240516	-62.06	3700	20241209	2.03	9950	-62.06	20240516	3700	2.03	20241209	9950	-62.06	20240516	3700	2.03	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
122	20241209	160345	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3775	-275	5	-6.79	54964065	14278	98.15	4010	4010	3700	5260	2835	4050	3849.56	0.00	0	-384	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	169	-2.43	0.42	12	0.32	-1556.00	8935.00	9950	20240516	-62.06	3700	20241209	2.03	9950	-62.06	20240516	3700	2.03	20241209	9950	-62.06	20240516	3700	2.03	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
123	20241209	150347	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3805	-245	5	-6.05	52660085	13668	93.96	4010	4010	3700	5260	2835	4050	3852.80	0.00	0	-388	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	171	-2.45	0.43	12	0.30	-1556.00	8935.00	9950	20240516	-61.76	3700	20241209	2.84	9950	-61.76	20240516	3700	2.84	20241209	9950	-61.76	20240516	3700	2.84	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
124	20241209	140346	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3850	-200	5	-4.94	45844035	11881	81.67	4010	4010	3700	5260	2835	4050	3858.60	0.00	0	-434	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	173	-2.47	0.43	12	0.26	-1556.00	8935.00	9950	20240516	-61.31	3700	20241209	4.05	9950	-61.31	20240516	3700	4.05	20241209	9950	-61.31	20240516	3700	4.05	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
125	20241209	130348	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3900	-150	5	-3.70	43506450	11278	77.53	4010	4010	3700	5260	2835	4050	3857.64	0.00	0	-518	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	175	-2.51	0.44	12	0.25	-1556.00	8935.00	9950	20240516	-60.80	3700	20241209	5.41	9950	-60.80	20240516	3700	5.41	20241209	9950	-60.80	20240516	3700	5.41	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
126	20241209	120346	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3905	-145	5	-3.58	40148620	10417	71.61	4010	4010	3700	5260	2835	4050	3854.14	0.00	0	-428	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	175	-2.51	0.44	12	0.23	-1556.00	8935.00	9950	20240516	-60.75	3700	20241209	5.54	9950	-60.75	20240516	3700	5.54	20241209	9950	-60.75	20240516	3700	5.54	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
127	20241209	110347	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3970	-80	5	-1.98	39118365	10154	69.80	4010	4010	3700	5260	2835	4050	3852.51	0.00	0	-449	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	178	-2.55	0.44	12	0.23	-1556.00	8935.00	9950	20240516	-60.10	3700	20241209	7.30	9950	-60.10	20240516	3700	7.30	20241209	9950	-60.10	20240516	3700	7.30	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
128	20241209	100346	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3820	-230	5	-5.68	23925610	6255	43.00	4010	4010	3700	5260	2835	4050	3825.04	0.00	0	132	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	171	-2.46	0.43	12	0.14	-1556.00	8935.00	9950	20240516	-61.61	3700	20241209	3.24	9950	-61.61	20240516	3700	3.24	20241209	9950	-61.61	20240516	3700	3.24	20241209	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
129	20241209	090344	57	100.00	KOSPI		화학	N	N	N	N		N	3975	-75	5	-1.85	1580225	395	2.72	4010	4010	3970	5260	2835	4050	4000.57	0.00	0	92	4420	4235	4095	3910	3770	4165	3840	22	1210	500	2830	5	1	4484846	178	-2.55	0.44	12	0.01	-1556.00	8935.00	9950	20240516	-60.05	3955	20241206	0.51	9950	-60.05	20240516	3955	0.51	20241206	9950	-60.05	20240516	3955	0.51	20241206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
130	20241206	160343	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4050	-200	5	-4.71	57819790	14247	337.37	4215	4280	3955	5520	2975	4250	4058.45	0.00	0	803	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	182	-2.60	0.45	12	0.32	-1556.00	8935.00	9950	20240516	-59.30	3955	20241206	2.40	9950	-59.30	20240516	3955	2.40	20241206	9950	-59.30	20240516	3955	2.40	20241206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
131	20241206	150344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4090	-160	5	-3.76	56337205	13881	328.70	4215	4280	3955	5520	2975	4250	4058.58	0.00	0	933	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	183	-2.63	0.46	12	0.31	-1556.00	8935.00	9950	20240516	-58.89	3955	20241206	3.41	9950	-58.89	20240516	3955	3.41	20241206	9950	-58.89	20240516	3955	3.41	20241206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
132	20241206	140343	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4100	-150	5	-3.53	54993740	13553	320.93	4215	4280	3955	5520	2975	4250	4057.68	0.00	0	971	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	184	-2.63	0.46	12	0.30	-1556.00	8935.00	9950	20240516	-58.79	3955	20241206	3.67	9950	-58.79	20240516	3955	3.67	20241206	9950	-58.79	20240516	3955	3.67	20241206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
133	20241206	130345	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4020	-230	5	-5.41	43512650	10826	256.36	4215	4250	3955	5520	2975	4250	4019.27	0.00	0	515	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	180	-2.58	0.45	12	0.24	-1556.00	8935.00	9950	20240516	-59.60	3955	20241206	1.64	9950	-59.60	20240516	3955	1.64	20241206	9950	-59.60	20240516	3955	1.64	20241206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
134	20241206	120342	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4005	-245	5	-5.76	29637400	7343	173.88	4215	4250	3955	5520	2975	4250	4036.14	0.00	0	478	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	180	-2.57	0.45	12	0.16	-1556.00	8935.00	9950	20240516	-59.75	3955	20241206	1.26	9950	-59.75	20240516	3955	1.26	20241206	9950	-59.75	20240516	3955	1.26	20241206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
135	20241206	110344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4030	-220	5	-5.18	21835930	5396	127.78	4215	4250	3955	5520	2975	4250	4046.69	0.00	0	-176	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	181	-2.59	0.45	12	0.12	-1556.00	8935.00	9950	20240516	-59.50	3955	20241206	1.90	9950	-59.50	20240516	3955	1.90	20241206	9950	-59.50	20240516	3955	1.90	20241206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
136	20241206	100341	57	100.00	KOSPI		화학	N	N	N	N		N	4165	-85	5	-2.00	5099085	1216	28.79	4215	4250	4100	5520	2975	4250	4193.33	0.00	0	-475	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	187	-2.68	0.47	12	0.03	-1556.00	8935.00	9950	20240516	-58.14	4030	20241115	3.35	9950	-58.14	20240516	4030	3.35	20241115	9950	-58.14	20240516	4030	3.35	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
137	20241206	090343	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-35	5	-0.82	1492905	359	8.50	4215	4215	4100	5520	2975	4250	4158.51	0.00	0	10	4363	4306	4278	4221	4193	4292	4207	22	1270	500	2970	5	1	4484846	189	-2.71	0.47	12	0.01	-1556.00	8935.00	9950	20240516	-57.64	4030	20241115	4.59	9950	-57.64	20240516	4030	4.59	20241115	9950	-57.64	20240516	4030	4.59	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
138	20241205	160338	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-125	5	-2.86	18110105	4221	84.47	4335	4335	4250	5680	3065	4375	4290.48	0.00	0	-84	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	191	-2.73	0.48	12	0.09	-1556.00	8935.00	9950	20240516	-57.29	4030	20241115	5.46	9950	-57.29	20240516	4030	5.46	20241115	9950	-57.29	20240516	4030	5.46	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
139	20241205	150341	57	100.00	KOSPI		화학	N	N	N	N		N	4270	-105	5	-2.40	16748765	3901	78.07	4335	4335	4270	5680	3065	4375	4293.45	0.00	0	15	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	192	-2.74	0.48	12	0.09	-1556.00	8935.00	9950	20240516	-57.09	4030	20241115	5.96	9950	-57.09	20240516	4030	5.96	20241115	9950	-57.09	20240516	4030	5.96	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
140	20241205	140339	57	100.00	KOSPI		화학	N	N	N	N		N	4310	-65	5	-1.49	10520925	2446	48.95	4335	4335	4290	5680	3065	4375	4301.28	0.00	0	123	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.77	0.48	12	0.05	-1556.00	8935.00	9950	20240516	-56.68	4030	20241115	6.95	9950	-56.68	20240516	4030	6.95	20241115	9950	-56.68	20240516	4030	6.95	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
141	20241205	130339	57	100.00	KOSPI		화학	N	N	N	N		N	4310	-65	5	-1.49	8269975	1923	38.48	4335	4335	4290	5680	3065	4375	4300.56	0.00	0	136	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.77	0.48	12	0.04	-1556.00	8935.00	9950	20240516	-56.68	4030	20241115	6.95	9950	-56.68	20240516	4030	6.95	20241115	9950	-56.68	20240516	4030	6.95	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
142	20241205	120340	57	100.00	KOSPI		화학	N	N	N	N		N	4300	-75	5	-1.71	8041695	1870	37.42	4335	4335	4290	5680	3065	4375	4300.37	0.00	0	133	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.76	0.48	12	0.04	-1556.00	8935.00	9950	20240516	-56.78	4030	20241115	6.70	9950	-56.78	20240516	4030	6.70	20241115	9950	-56.78	20240516	4030	6.70	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
143	20241205	110338	57	100.00	KOSPI		화학	N	N	N	N		N	4320	-55	5	-1.26	4885795	1135	22.71	4335	4335	4290	5680	3065	4375	4304.67	0.00	0	133	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	194	-2.78	0.48	12	0.03	-1556.00	8935.00	9950	20240516	-56.58	4030	20241115	7.20	9950	-56.58	20240516	4030	7.20	20241115	9950	-56.58	20240516	4030	7.20	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
144	20241205	100337	57	100.00	KOSPI		화학	N	N	N	N		N	4290	-85	5	-1.94	2846405	661	13.23	4335	4335	4290	5680	3065	4375	4306.21	0.00	0	169	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	192	-2.76	0.48	12	0.01	-1556.00	8935.00	9950	20240516	-56.88	4030	20241115	6.45	9950	-56.88	20240516	4030	6.45	20241115	9950	-56.88	20240516	4030	6.45	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
145	20241205	090339	57	100.00	KOSPI		화학	N	N	N	N		N	4300	-75	5	-1.71	687025	159	3.18	4335	4335	4300	5680	3065	4375	4320.91	0.00	0	18	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.76	0.48	12	0.00	-1556.00	8935.00	9950	20240516	-56.78	4030	20241115	6.70	9950	-56.78	20240516	4030	6.70	20241115	9950	-56.78	20240516	4030	6.70	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
146	20241204	160333	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	21866695	4997	160.57	4335	4420	4330	5700	3075	4390	4375.96	0.00	0	229	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.11	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
147	20241204	150335	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	21066025	4814	154.69	4335	4420	4330	5700	3075	4390	4375.99	0.00	0	216	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.11	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
148	20241204	140333	57	100.00	KOSPI		화학	N	N	N	N		N	4395	5	2	0.11	13320675	3044	97.81	4335	4420	4330	5700	3075	4390	4376.04	0.00	0	182	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	197	-2.82	0.49	12	0.07	-1556.00	8935.00	9950	20240516	-55.83	4030	20241115	9.06	9950	-55.83	20240516	4030	9.06	20241115	9950	-55.83	20240516	4030	9.06	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
149	20241204	130334	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	13307490	3041	97.72	4335	4420	4330	5700	3075	4390	4376.02	0.00	0	179	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.07	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
150	20241204	120332	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	10621290	2427	77.99	4335	4420	4330	5700	3075	4390	4376.30	0.00	0	128	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.05	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
151	20241204	110326	57	100.00	KOSPI		화학	N	N	N	N		N	4370	-20	5	-0.46	5455440	1246	40.04	4335	4420	4330	5700	3075	4390	4378.36	0.00	0	55	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.03	-1556.00	8935.00	9950	20240516	-56.08	4030	20241115	8.44	9950	-56.08	20240516	4030	8.44	20241115	9950	-56.08	20240516	4030	8.44	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
152	20241204	100327	57	100.00	KOSPI		화학	N	N	N	N		N	4400	10	2	0.23	2159125	495	15.91	4335	4420	4330	5700	3075	4390	4361.87	0.00	0	-4	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	197	-2.83	0.49	12	0.01	-1556.00	8935.00	9950	20240516	-55.78	4030	20241115	9.18	9950	-55.78	20240516	4030	9.18	20241115	9950	-55.78	20240516	4030	9.18	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
153	20241204	090332	57	100.00	KOSPI		화학	N	N	N	N		N	4390	0	3	0.00	1034160	238	7.65	4335	4390	4330	5700	3075	4390	4345.21	0.00	0	-31	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	197	-2.82	0.49	12	0.01	-1556.00	8935.00	9950	20240516	-55.88	4030	20241115	8.93	9950	-55.88	20240516	4030	8.93	20241115	9950	-55.88	20240516	4030	8.93	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
154	20241203	160353	57	100.00	KOSPI		화학	N	N	N	N		N	4390	-45	5	-1.01	13641475	3112	72.47	4395	4435	4210	5760	3105	4435	4383.47	0.00	0	-417	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	197	-2.82	0.49	12	0.07	-1556.00	8935.00	9950	20240516	-55.88	4030	20241115	8.93	9950	-55.88	20240516	4030	8.93	20241115	9950	-55.88	20240516	4030	8.93	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
155	20241203	150357	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	12389955	2827	65.84	4395	4435	4210	5760	3105	4435	4382.72	0.00	0	-423	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.06	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
156	20241203	140350	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	11014875	2515	58.57	4395	4435	4210	5760	3105	4435	4379.67	0.00	0	-406	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.06	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
157	20241203	130348	57	100.00	KOSPI		화학	N	N	N	N		N	4395	-40	5	-0.90	10392660	2374	55.29	4395	4435	4210	5760	3105	4435	4377.70	0.00	0	-397	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	197	-2.82	0.49	12	0.05	-1556.00	8935.00	9950	20240516	-55.83	4030	20241115	9.06	9950	-55.83	20240516	4030	9.06	20241115	9950	-55.83	20240516	4030	9.06	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
158	20241203	120401	57	100.00	KOSPI		화학	N	N	N	N		N	4410	-25	5	-0.56	9124830	2086	48.58	4395	4435	4210	5760	3105	4435	4374.32	0.00	0	-359	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.05	-1556.00	8935.00	9950	20240516	-55.68	4030	20241115	9.43	9950	-55.68	20240516	4030	9.43	20241115	9950	-55.68	20240516	4030	9.43	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
159	20241203	110348	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	8025910	1837	42.78	4395	4435	4210	5760	3105	4435	4369.03	0.00	0	-359	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.04	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
160	20241203	100340	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	4561890	1044	24.31	4395	4435	4210	5760	3105	4435	4369.63	0.00	0	-291	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.02	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
161	20241203	090340	57	100.00	KOSPI		화학	N	N	N	N		N	4430	-5	5	-0.11	2192880	504	11.74	4395	4430	4210	5760	3105	4435	4350.95	0.00	0	-57	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	199	-2.85	0.50	12	0.01	-1556.00	8935.00	9950	20240516	-55.48	4030	20241115	9.93	9950	-55.48	20240516	4030	9.93	20241115	9950	-55.48	20240516	4030	9.93	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
162	20241202	160330	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	18565380	4160	42.57	4450	4535	4420	5880	3170	4525	4462.85	0.00	0	-396	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.09	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
163	20241202	150354	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	15967205	3577	36.60	4450	4535	4420	5880	3170	4525	4463.85	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.08	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
164	20241202	140341	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	15900680	3562	36.45	4450	4535	4420	5880	3170	4525	4463.98	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.08	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
165	20241202	130344	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	15678930	3512	35.94	4450	4535	4420	5880	3170	4525	4464.39	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.08	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
166	20241202	120356	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	11673975	2609	26.70	4450	4535	4420	5880	3170	4525	4474.50	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.06	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
167	20241202	110335	57	100.00	KOSPI		화학	N	N	N	N		N	4520	-5	5	-0.11	9813600	2190	22.41	4450	4535	4420	5880	3170	4525	4481.10	0.00	0	-381	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	203	-2.90	0.51	12	0.05	-1556.00	8935.00	9950	20240516	-54.57	4030	20241115	12.16	9950	-54.57	20240516	4030	12.16	20241115	9950	-54.57	20240516	4030	12.16	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
168	20241202	100331	57	100.00	KOSPI		화학	N	N	N	N		N	4425	-100	5	-2.21	7916060	1769	18.10	4450	4535	4420	5880	3170	4525	4474.88	0.00	0	-277	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	198	-2.84	0.50	12	0.04	-1556.00	8935.00	9950	20240516	-55.53	4030	20241115	9.80	9950	-55.53	20240516	4030	9.80	20241115	9950	-55.53	20240516	4030	9.80	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
169	20241202	090332	57	100.00	KOSPI		화학	N	N	N	N		N	4465	-60	5	-1.33	1170530	263	2.69	4450	4465	4450	5880	3170	4525	4450.68	0.00	0	22	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	200	-2.87	0.50	12	0.01	-1556.00	8935.00	9950	20240516	-55.13	4030	20241115	10.79	9950	-55.13	20240516	4030	10.79	20241115	9950	-55.13	20240516	4030	10.79	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N