KissMeData/004250/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	160200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
3	20231229	150159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
4	20231229	140159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
5	20231229	130200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
6	20231229	120159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
7	20231229	110155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
8	20231229	100156	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
9	20231229	090156	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5570	100	2	1.83	763200860	136898	120.20	5490	5680	5470	7110	3830	5470	5575.16	1.63	-6296	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		599858	N	N	9	N	00	N
10	20231228	160154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5570	100	2	1.83	751753220	134840	118.39	5490	5680	5470	7110	3830	5470	5575.16	1.65	0	-13208	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억		606154	N	N	9	N	00	N
11	20231228	150156	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5620	150	2	2.74	666115540	119509	104.93	5490	5680	5470	7110	3830	5470	5573.77	1.65	0	-11551	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2064	8.39	0.68	12	0.33	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	8400	-33.10	20230307	4765	17.94	20231026	8400	-33.10	20230307	4765	17.94	20231026	3.30	N	004250	500	183 억		606154	N	N	418	N	00	N
12	20231228	140155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5510	40	2	0.73	227773670	41312	36.27	5490	5560	5470	7110	3830	5470	5513.50	1.65	0	2465	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2023	8.22	0.67	12	0.11	670.00	8223.00	8400	20230307	-34.40	4765	20231026	15.63	8400	-34.40	20230307	4765	15.63	20231026	8400	-34.40	20230307	4765	15.63	20231026	3.30	N	004250	500	183 억		606154	N	N	418	N	00	N
13	20231228	130154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5540	70	2	1.28	205672050	37303	32.75	5490	5560	5470	7110	3830	5470	5513.55	1.65	0	2164	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2034	8.27	0.67	12	0.10	670.00	8223.00	8400	20230307	-34.05	4765	20231026	16.26	8400	-34.05	20230307	4765	16.26	20231026	8400	-34.05	20230307	4765	16.26	20231026	3.30	N	004250	500	183 억		606154	N	N	418	N	00	N
14	20231228	120155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5540	70	2	1.28	144801480	26276	23.07	5490	5550	5470	7110	3830	5470	5510.79	1.65	0	1586	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2034	8.27	0.67	12	0.07	670.00	8223.00	8400	20230307	-34.05	4765	20231026	16.26	8400	-34.05	20230307	4765	16.26	20231026	8400	-34.05	20230307	4765	16.26	20231026	3.30	N	004250	500	183 억		606154	N	N	418	N	00	N
15	20231228	110155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5530	60	2	1.10	122393720	22222	19.51	5490	5550	5470	7110	3830	5470	5507.77	1.65	0	1527	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2031	8.25	0.67	12	0.06	670.00	8223.00	8400	20230307	-34.17	4765	20231026	16.05	8400	-34.17	20230307	4765	16.05	20231026	8400	-34.17	20230307	4765	16.05	20231026	3.30	N	004250	500	183 억		606154	N	N	418	N	00	N
16	20231228	100154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5540	70	2	1.28	90737180	16489	14.48	5490	5550	5470	7110	3830	5470	5502.89	1.65	0	1721	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2034	8.27	0.67	12	0.04	670.00	8223.00	8400	20230307	-34.05	4765	20231026	16.26	8400	-34.05	20230307	4765	16.26	20231026	8400	-34.05	20230307	4765	16.26	20231026	3.30	N	004250	500	183 억		606154	N	N	418	N	00	N
17	20231228	090154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5510	40	2	0.73	17637810	3203	2.81	5490	5550	5490	7110	3830	5470	5506.65	1.65	0	321	5643	5556	5503	5416	5363	5530	5390	184	1640	500	3930	10	1	36720000	2023	8.22	0.67	12	0.01	670.00	8223.00	8400	20230307	-34.40	4765	20231026	15.63	8400	-34.40	20230307	4765	15.63	20231026	8400	-34.40	20230307	4765	15.63	20231026	3.30	N	004250	500	183 억		606154	N	N	418	N	00	N
18	20231227	160155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5470	-90	5	-1.62	604838800	109999	61.69	5550	5590	5450	7220	3900	5560	5498.62	1.68	0	-5725	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2009	8.16	0.67	12	0.30	670.00	8223.00	8400	20230307	-34.88	4765	20231026	14.80	8400	-34.88	20230307	4765	14.80	20231026	8400	-34.88	20230307	4765	14.80	20231026	3.22	N	004250	500	183 억		617318	N	N	418	N	00	N
19	20231227	150155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5530	-30	5	-0.54	571554520	103930	58.29	5550	5590	5450	7220	3900	5560	5499.42	1.68	0	-4815	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2031	8.25	0.67	12	0.28	670.00	8223.00	8400	20230307	-34.17	4765	20231026	16.05	8400	-34.17	20230307	4765	16.05	20231026	8400	-34.17	20230307	4765	16.05	20231026	3.22	N	004250	500	183 억		617318	N	N	0	N	00	N
20	20231227	140155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5490	-70	5	-1.26	411504530	74683	41.89	5550	5590	5470	7220	3900	5560	5510.02	1.68	0	-4308	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2016	8.19	0.67	12	0.20	670.00	8223.00	8400	20230307	-34.64	4765	20231026	15.22	8400	-34.64	20230307	4765	15.22	20231026	8400	-34.64	20230307	4765	15.22	20231026	3.22	N	004250	500	183 억		617318	N	N	0	N	00	N
21	20231227	130153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5500	-60	5	-1.08	345229730	62594	35.11	5550	5590	5480	7220	3900	5560	5515.38	1.68	0	-2109	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2020	8.21	0.67	12	0.17	670.00	8223.00	8400	20230307	-34.52	4765	20231026	15.42	8400	-34.52	20230307	4765	15.42	20231026	8400	-34.52	20230307	4765	15.42	20231026	3.22	N	004250	500	183 억		617318	N	N	0	N	00	N
22	20231227	120154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5500	-60	5	-1.08	292405810	52990	29.72	5550	5590	5480	7220	3900	5560	5518.13	1.68	0	-1957	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2020	8.21	0.67	12	0.14	670.00	8223.00	8400	20230307	-34.52	4765	20231026	15.42	8400	-34.52	20230307	4765	15.42	20231026	8400	-34.52	20230307	4765	15.42	20231026	3.22	N	004250	500	183 억		617318	N	N	0	N	00	N
23	20231227	110155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5530	-30	5	-0.54	215298500	38997	21.87	5550	5590	5480	7220	3900	5560	5520.90	1.68	0	-831	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2031	8.25	0.67	12	0.11	670.00	8223.00	8400	20230307	-34.17	4765	20231026	16.05	8400	-34.17	20230307	4765	16.05	20231026	8400	-34.17	20230307	4765	16.05	20231026	3.22	N	004250	500	183 억		617318	N	N	0	N	00	N
24	20231227	100155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5520	-40	5	-0.72	171264400	31019	17.40	5550	5590	5480	7220	3900	5560	5521.27	1.68	0	-1273	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2027	8.24	0.67	12	0.08	670.00	8223.00	8400	20230307	-34.29	4765	20231026	15.84	8400	-34.29	20230307	4765	15.84	20231026	8400	-34.29	20230307	4765	15.84	20231026	3.22	N	004250	500	183 억		617318	N	N	0	N	00	N
25	20231227	090155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5590	30	2	0.54	4030560	726	0.41	5550	5590	5550	7220	3900	5560	5551.74	1.68	0	-90	5773	5666	5603	5496	5433	5635	5465	184	1660	500	4000	10	1	36720000	2053	8.34	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	8400	-33.45	20230307	4765	17.31	20231026	8400	-33.45	20230307	4765	17.31	20231026	3.22	N	004250	500	183 억		617318	N	N	0	N	00	N
26	20231226	160155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5560	-120	5	-2.11	982903770	175999	7.15	5690	5710	5540	7380	3980	5680	5584.87	1.70	0	-7515	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2042	8.30	0.68	12	0.48	670.00	8223.00	8400	20230307	-33.81	4765	20231026	16.68	8400	-33.81	20230307	4765	16.68	20231026	8400	-33.81	20230307	4765	16.68	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
27	20231226	150154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5580	-100	5	-1.76	910266910	162924	6.62	5690	5710	5540	7380	3980	5680	5587.06	1.70	0	-5092	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2049	8.33	0.68	12	0.44	670.00	8223.00	8400	20230307	-33.57	4765	20231026	17.10	8400	-33.57	20230307	4765	17.10	20231026	8400	-33.57	20230307	4765	17.10	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
28	20231226	140155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5570	-110	5	-1.94	807105370	144365	5.87	5690	5710	5540	7380	3980	5680	5590.73	1.70	0	-2809	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2045	8.31	0.68	12	0.39	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
29	20231226	130155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5570	-110	5	-1.94	752850560	134625	5.47	5690	5710	5540	7380	3980	5680	5592.20	1.70	0	-993	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2045	8.31	0.68	12	0.37	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
30	20231226	120155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5580	-100	5	-1.76	702315020	125549	5.10	5690	5710	5540	7380	3980	5680	5593.95	1.70	0	-767	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2049	8.33	0.68	12	0.34	670.00	8223.00	8400	20230307	-33.57	4765	20231026	17.10	8400	-33.57	20230307	4765	17.10	20231026	8400	-33.57	20230307	4765	17.10	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
31	20231226	110155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5580	-100	5	-1.76	592359330	105803	4.30	5690	5710	5540	7380	3980	5680	5598.70	1.70	0	748	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2049	8.33	0.68	12	0.29	670.00	8223.00	8400	20230307	-33.57	4765	20231026	17.10	8400	-33.57	20230307	4765	17.10	20231026	8400	-33.57	20230307	4765	17.10	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
32	20231226	100155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5580	-100	5	-1.76	467804170	83475	3.39	5690	5710	5540	7380	3980	5680	5604.12	1.70	0	-1352	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2049	8.33	0.68	12	0.23	670.00	8223.00	8400	20230307	-33.57	4765	20231026	17.10	8400	-33.57	20230307	4765	17.10	20231026	8400	-33.57	20230307	4765	17.10	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
33	20231226	090156	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	30	2	0.53	32487270	5707	0.23	5690	5710	5680	7380	3980	5680	5692.53	1.70	0	-647	6473	6076	5833	5436	5193	6275	5635	184	1700	500	4080	10	1	36720000	2097	8.52	0.69	12	0.02	670.00	8223.00	8400	20230307	-32.02	4765	20231026	19.83	8400	-32.02	20230307	4765	19.83	20231026	8400	-32.02	20230307	4765	19.83	20231026	3.15	N	004250	500	183 억		625297	N	N	0	N	00	N
34	20231222	160153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5680	50	2	0.89	14461613430	2455026	1033.92	5670	6230	5590	7310	3950	5630	5890.83	1.92	0	-77447	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2086	8.48	0.69	12	6.69	670.00	8223.00	8400	20230307	-32.38	4765	20231026	19.20	8400	-32.38	20230307	4765	19.20	20231026	8400	-32.38	20230307	4765	19.20	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
35	20231222	150154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5670	40	2	0.71	14171424990	2403852	1012.37	5670	6230	5590	7310	3950	5630	5895.30	1.92	0	-83560	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2082	8.46	0.69	12	6.55	670.00	8223.00	8400	20230307	-32.50	4765	20231026	18.99	8400	-32.50	20230307	4765	18.99	20231026	8400	-32.50	20230307	4765	18.99	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
36	20231222	140153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	80	2	1.42	13837678060	2345194	987.67	5670	6230	5590	7310	3950	5630	5900.44	1.92	0	-93917	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2097	8.52	0.69	12	6.39	670.00	8223.00	8400	20230307	-32.02	4765	20231026	19.83	8400	-32.02	20230307	4765	19.83	20231026	8400	-32.02	20230307	4765	19.83	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
37	20231222	130152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5770	140	2	2.49	13181080980	2230250	939.26	5670	6230	5590	7310	3950	5630	5910.14	1.92	0	-110418	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2119	8.61	0.70	12	6.07	670.00	8223.00	8400	20230307	-31.31	4765	20231026	21.09	8400	-31.31	20230307	4765	21.09	20231026	8400	-31.31	20230307	4765	21.09	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
38	20231222	120152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5740	110	2	1.95	12756460670	2156418	908.16	5670	6230	5590	7310	3950	5630	5915.58	1.92	0	-111041	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2108	8.57	0.70	12	5.87	670.00	8223.00	8400	20230307	-31.67	4765	20231026	20.46	8400	-31.67	20230307	4765	20.46	20231026	8400	-31.67	20230307	4765	20.46	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
39	20231222	110153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5900	270	2	4.80	9832041350	1649005	694.47	5670	6230	5590	7310	3950	5630	5962.41	1.92	0	-104416	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2166	8.81	0.72	12	4.49	670.00	8223.00	8400	20230307	-29.76	4765	20231026	23.82	8400	-29.76	20230307	4765	23.82	20231026	8400	-29.76	20230307	4765	23.82	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
40	20231222	100153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5640	10	2	0.18	555055500	98472	41.47	5670	5700	5590	7310	3950	5630	5636.68	1.92	0	-3711	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2071	8.42	0.69	12	0.27	670.00	8223.00	8400	20230307	-32.86	4765	20231026	18.36	8400	-32.86	20230307	4765	18.36	20231026	8400	-32.86	20230307	4765	18.36	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
41	20231222	090153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	-20	5	-0.36	54170360	9586	4.04	5670	5670	5600	7310	3950	5630	5650.99	1.92	0	-3086	5730	5680	5600	5550	5470	5705	5575	184	1680	500	4050	10	1	36720000	2060	8.37	0.68	12	0.03	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	8400	-33.21	20230307	4765	17.73	20231026	8400	-33.21	20230307	4765	17.73	20231026	3.18	N	004250	500	183 억		703344	N	N	0	N	00	N
42	20231221	160153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5630	60	2	1.08	1311585190	234425	22.96	5570	5650	5520	7240	3900	5570	5594.95	2.04	0	-47189	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2067	8.40	0.68	12	0.64	670.00	8223.00	8400	20230307	-32.98	4765	20231026	18.15	8400	-32.98	20230307	4765	18.15	20231026	8400	-32.98	20230307	4765	18.15	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
43	20231221	150153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5640	70	2	1.26	1129187660	202046	19.78	5570	5650	5520	7240	3900	5570	5588.83	2.04	0	-43124	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2071	8.42	0.69	12	0.55	670.00	8223.00	8400	20230307	-32.86	4765	20231026	18.36	8400	-32.86	20230307	4765	18.36	20231026	8400	-32.86	20230307	4765	18.36	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
44	20231221	140152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5600	30	2	0.54	969865580	173689	17.01	5570	5650	5520	7240	3900	5570	5583.97	2.04	0	-35131	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2056	8.36	0.68	12	0.47	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	8400	-33.33	20230307	4765	17.52	20231026	8400	-33.33	20230307	4765	17.52	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
45	20231221	130152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	40	2	0.72	897912400	160876	15.75	5570	5650	5520	7240	3900	5570	5581.44	2.04	0	-32322	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2060	8.37	0.68	12	0.44	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	8400	-33.21	20230307	4765	17.73	20231026	8400	-33.21	20230307	4765	17.73	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
46	20231221	120153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5570	0	3	0.00	706532300	126810	12.42	5570	5650	5520	7240	3900	5570	5571.59	2.04	0	-23814	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.35	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
47	20231221	110154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5530	-40	5	-0.72	671741900	120545	11.80	5570	5650	5520	7240	3900	5570	5572.55	2.04	0	-24951	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2031	8.25	0.67	12	0.33	670.00	8223.00	8400	20230307	-34.17	4765	20231026	16.05	8400	-34.17	20230307	4765	16.05	20231026	8400	-34.17	20230307	4765	16.05	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
48	20231221	100151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5590	20	2	0.36	402599280	72044	7.05	5570	5650	5530	7240	3900	5570	5588.41	2.04	0	-20719	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2053	8.34	0.68	12	0.20	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	8400	-33.45	20230307	4765	17.31	20231026	8400	-33.45	20230307	4765	17.31	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
49	20231221	090153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5550	-20	5	-0.36	63503050	11416	1.12	5570	5570	5540	7240	3900	5570	5562.18	2.04	0	-5591	6070	5820	5620	5370	5170	5945	5495	184	1670	500	4010	10	1	36720000	2038	8.28	0.67	12	0.03	670.00	8223.00	8400	20230307	-33.93	4765	20231026	16.47	8400	-33.93	20230307	4765	16.47	20231026	8400	-33.93	20230307	4765	16.47	20231026	3.12	N	004250	500	183 억		749571	N	N	0	N	00	N
50	20231220	160154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5570	170	2	3.15	5739231470	1015085	967.02	5440	5870	5420	7020	3780	5400	5654.05	1.75	0	102387	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	2045	8.31	0.68	12	2.76	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	8400	-33.69	20230307	4765	16.89	20231026	8400	-33.69	20230307	4765	16.89	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
51	20231220	150158	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5530	130	2	2.41	5551074290	981204	934.75	5440	5870	5420	7020	3780	5400	5657.41	1.75	0	103190	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	2031	8.25	0.67	12	2.67	670.00	8223.00	8400	20230307	-34.17	4765	20231026	16.05	8400	-34.17	20230307	4765	16.05	20231026	8400	-34.17	20230307	4765	16.05	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
52	20231220	140200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5560	160	2	2.96	5338140040	942730	898.09	5440	5870	5420	7020	3780	5400	5662.43	1.75	0	93888	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	2042	8.30	0.68	12	2.57	670.00	8223.00	8400	20230307	-33.81	4765	20231026	16.68	8400	-33.81	20230307	4765	16.68	20231026	8400	-33.81	20230307	4765	16.68	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
53	20231220	130200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5660	260	2	4.81	4687396850	825650	786.56	5440	5870	5420	7020	3780	5400	5677.22	1.75	0	60638	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	2078	8.45	0.69	12	2.25	670.00	8223.00	8400	20230307	-32.62	4765	20231026	18.78	8400	-32.62	20230307	4765	18.78	20231026	8400	-32.62	20230307	4765	18.78	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
54	20231220	120152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5670	270	2	5.00	4258966160	749523	714.04	5440	5870	5420	7020	3780	5400	5682.24	1.75	0	45142	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	2082	8.46	0.69	12	2.04	670.00	8223.00	8400	20230307	-32.50	4765	20231026	18.99	8400	-32.50	20230307	4765	18.99	20231026	8400	-32.50	20230307	4765	18.99	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
55	20231220	110153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5640	240	2	4.44	1199654870	215386	205.19	5440	5660	5420	7020	3780	5400	5569.79	1.75	0	38386	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	2071	8.42	0.69	12	0.59	670.00	8223.00	8400	20230307	-32.86	4765	20231026	18.36	8400	-32.86	20230307	4765	18.36	20231026	8400	-32.86	20230307	4765	18.36	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
56	20231220	100152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5490	90	2	1.67	250606870	45798	43.63	5440	5510	5420	7020	3780	5400	5472.00	1.75	0	29091	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	2016	8.19	0.67	12	0.12	670.00	8223.00	8400	20230307	-34.64	4765	20231026	15.22	8400	-34.64	20230307	4765	15.22	20231026	8400	-34.64	20230307	4765	15.22	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
57	20231220	090152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5430	30	2	0.56	6099010	1123	1.07	5440	5440	5420	7020	3780	5400	5431.00	1.75	0	404	5520	5460	5420	5360	5320	5440	5340	184	1620	500	3880	10	1	36720000	1994	8.10	0.66	12	0.00	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	8400	-35.36	20230307	4765	13.96	20231026	8400	-35.36	20230307	4765	13.96	20231026	3.10	N	004250	500	183 억		643717	N	N	5	N	00	N
58	20231219	160153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5400	-50	5	-0.92	567778670	104955	129.84	5450	5480	5380	7080	3820	5450	5409.80	1.73	0	5804	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	1983	8.06	0.66	12	0.29	670.00	8223.00	8400	20230307	-35.71	4765	20231026	13.33	8400	-35.71	20230307	4765	13.33	20231026	8400	-35.71	20230307	4765	13.33	20231026	3.09	N	004250	500	183 억		634534	N	N	5	N	00	N
59	20231219	150152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5400	-50	5	-0.92	515335740	95246	117.83	5450	5480	5380	7080	3820	5450	5410.58	1.73	0	7332	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	1983	8.06	0.66	12	0.26	670.00	8223.00	8400	20230307	-35.71	4765	20231026	13.33	8400	-35.71	20230307	4765	13.33	20231026	8400	-35.71	20230307	4765	13.33	20231026	3.09	N	004250	500	183 억		634534	N	N	739	N	00	N
60	20231219	140153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-40	5	-0.73	461018120	85200	105.40	5450	5480	5380	7080	3820	5450	5411.01	1.73	0	7162	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	1987	8.07	0.66	12	0.23	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.09	N	004250	500	183 억		634534	N	N	739	N	00	N
61	20231219	130153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-40	5	-0.73	415004190	76688	94.87	5450	5480	5380	7080	3820	5450	5411.59	1.73	0	6168	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	1987	8.07	0.66	12	0.21	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.09	N	004250	500	183 억		634534	N	N	739	N	00	N
62	20231219	120153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-40	5	-0.73	236040440	43545	53.87	5450	5480	5400	7080	3820	5450	5420.61	1.73	0	1790	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	1987	8.07	0.66	12	0.12	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.09	N	004250	500	183 억		634534	N	N	739	N	00	N
63	20231219	110153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	-10	5	-0.18	151616300	27959	34.59	5450	5480	5400	7080	3820	5450	5422.81	1.73	0	241	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	1998	8.12	0.66	12	0.08	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.09	N	004250	500	183 억		634534	N	N	739	N	00	N
64	20231219	100152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-30	5	-0.55	95108490	17554	21.72	5450	5480	5400	7080	3820	5450	5418.05	1.73	0	-6038	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	1990	8.09	0.66	12	0.05	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	8400	-35.48	20230307	4765	13.75	20231026	8400	-35.48	20230307	4765	13.75	20231026	3.09	N	004250	500	183 억		634534	N	N	739	N	00	N
65	20231219	090152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	0	3	0.00	8744080	1604	1.98	5450	5480	5450	7080	3820	5450	5451.42	1.73	0	-1354	5496	5472	5426	5402	5356	5485	5415	184	1630	500	3920	10	1	36720000	2001	8.13	0.66	12	0.00	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	8400	-35.12	20230307	4765	14.38	20231026	8400	-35.12	20230307	4765	14.38	20231026	3.09	N	004250	500	183 억		634534	N	N	739	N	00	N
66	20231218	160152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	40	2	0.74	434044960	80079	66.83	5410	5450	5380	7030	3790	5410	5420.00	1.67	0	19702	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	2001	8.13	0.66	12	0.22	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	8400	-35.12	20230307	4765	14.38	20231026	8400	-35.12	20230307	4765	14.38	20231026	3.06	N	004250	500	183 억		614898	N	N	739	N	00	N
67	20231218	150152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	10	2	0.18	408812640	75446	62.96	5410	5450	5380	7030	3790	5410	5418.61	1.67	0	18820	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	1990	8.09	0.66	12	0.21	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	8400	-35.48	20230307	4765	13.75	20231026	8400	-35.48	20230307	4765	13.75	20231026	3.06	N	004250	500	183 억		614898	N	N	106	N	00	N
68	20231218	140153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	30	2	0.55	380296320	70188	58.58	5410	5450	5380	7030	3790	5410	5418.25	1.67	0	17433	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	1998	8.12	0.66	12	0.19	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.06	N	004250	500	183 억		614898	N	N	106	N	00	N
69	20231218	130152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	30	2	0.55	353770780	65298	54.49	5410	5450	5380	7030	3790	5410	5417.79	1.67	0	16501	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	1998	8.12	0.66	12	0.18	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.06	N	004250	500	183 억		614898	N	N	106	N	00	N
70	20231218	120151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	30	2	0.55	274968250	50776	42.38	5410	5450	5380	7030	3790	5410	5415.32	1.67	0	15271	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	1998	8.12	0.66	12	0.14	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.06	N	004250	500	183 억		614898	N	N	106	N	00	N
71	20231218	110151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	40	2	0.74	211542500	39095	32.63	5410	5450	5380	7030	3790	5410	5410.99	1.67	0	10024	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	2001	8.13	0.66	12	0.11	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	8400	-35.12	20230307	4765	14.38	20231026	8400	-35.12	20230307	4765	14.38	20231026	3.06	N	004250	500	183 억		614898	N	N	106	N	00	N
72	20231218	100152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5400	-10	5	-0.18	94445020	17465	14.58	5410	5430	5380	7030	3790	5410	5407.67	1.67	0	3953	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	1983	8.06	0.66	12	0.05	670.00	8223.00	8400	20230307	-35.71	4765	20231026	13.33	8400	-35.71	20230307	4765	13.33	20231026	8400	-35.71	20230307	4765	13.33	20231026	3.06	N	004250	500	183 억		614898	N	N	106	N	00	N
73	20231218	090150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5430	20	2	0.37	26275480	4851	4.05	5410	5430	5410	7030	3790	5410	5416.51	1.67	0	848	5543	5476	5433	5366	5323	5455	5345	184	1620	500	3890	10	1	36720000	1994	8.10	0.66	12	0.01	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	8400	-35.36	20230307	4765	13.96	20231026	8400	-35.36	20230307	4765	13.96	20231026	3.06	N	004250	500	183 억		614898	N	N	106	N	00	N
74	20231215	160150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-30	5	-0.55	646530020	118961	41.01	5450	5500	5390	7070	3810	5440	5434.91	1.70	0	-9639	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	1987	8.07	0.66	12	0.32	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.19	N	004250	500	183 억		623437	N	N	106	N	00	N
75	20231215	150153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5400	-40	5	-0.74	587059360	107981	37.22	5450	5500	5390	7070	3810	5440	5436.69	1.70	0	-7387	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	1983	8.06	0.66	12	0.29	670.00	8223.00	8400	20230307	-35.71	4765	20231026	13.33	8400	-35.71	20230307	4765	13.33	20231026	8400	-35.71	20230307	4765	13.33	20231026	3.19	N	004250	500	183 억		623437	N	N	119	N	00	N
76	20231215	140152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-20	5	-0.37	472531460	86799	29.92	5450	5500	5410	7070	3810	5440	5443.97	1.70	0	-2104	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	1990	8.09	0.66	12	0.24	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	8400	-35.48	20230307	4765	13.75	20231026	8400	-35.48	20230307	4765	13.75	20231026	3.19	N	004250	500	183 억		623437	N	N	119	N	00	N
77	20231215	130151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5430	-10	5	-0.18	393285750	72211	24.89	5450	5500	5410	7070	3810	5440	5446.34	1.70	0	7099	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	1994	8.10	0.66	12	0.20	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	8400	-35.36	20230307	4765	13.96	20231026	8400	-35.36	20230307	4765	13.96	20231026	3.19	N	004250	500	183 억		623437	N	N	119	N	00	N
78	20231215	120151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5430	-10	5	-0.18	306250000	56150	19.36	5450	5500	5420	7070	3810	5440	5454.14	1.70	0	10710	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	1994	8.10	0.66	12	0.15	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	8400	-35.36	20230307	4765	13.96	20231026	8400	-35.36	20230307	4765	13.96	20231026	3.19	N	004250	500	183 억		623437	N	N	119	N	00	N
79	20231215	110151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5460	20	2	0.37	210789320	38647	13.32	5450	5500	5420	7070	3810	5440	5454.22	1.70	0	13475	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	2005	8.15	0.66	12	0.11	670.00	8223.00	8400	20230307	-35.00	4765	20231026	14.59	8400	-35.00	20230307	4765	14.59	20231026	8400	-35.00	20230307	4765	14.59	20231026	3.19	N	004250	500	183 억		623437	N	N	119	N	00	N
80	20231215	100152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5460	20	2	0.37	135872260	24908	8.59	5450	5500	5420	7070	3810	5440	5454.96	1.70	0	10785	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	2005	8.15	0.66	12	0.07	670.00	8223.00	8400	20230307	-35.00	4765	20231026	14.59	8400	-35.00	20230307	4765	14.59	20231026	8400	-35.00	20230307	4765	14.59	20231026	3.19	N	004250	500	183 억		623437	N	N	119	N	00	N
81	20231215	090151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5460	20	2	0.37	2207270	405	0.14	5450	5460	5450	7070	3810	5440	5450.05	1.70	0	-47	5753	5596	5513	5356	5273	5555	5315	184	1630	500	3910	10	1	36720000	2005	8.15	0.66	12	0.00	670.00	8223.00	8400	20230307	-35.00	4765	20231026	14.59	8400	-35.00	20230307	4765	14.59	20231026	8400	-35.00	20230307	4765	14.59	20231026	3.19	N	004250	500	183 억		623437	N	N	119	N	00	N
82	20231214	160151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	-20	5	-0.37	1571773300	284705	96.31	5480	5670	5430	7090	3830	5460	5520.89	1.67	0	9857	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	1998	8.12	0.66	12	0.78	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.17	N	004250	500	183 억		613625	N	N	119	N	00	N
83	20231214	150154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	-10	5	-0.18	1488031690	269332	91.11	5480	5670	5430	7090	3830	5460	5524.94	1.67	0	9217	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	2001	8.13	0.66	12	0.73	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	8400	-35.12	20230307	4765	14.38	20231026	8400	-35.12	20230307	4765	14.38	20231026	3.17	N	004250	500	183 억		613625	N	N	926	N	00	N
84	20231214	140155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5430	-30	5	-0.55	1390564900	251448	85.06	5480	5670	5430	7090	3830	5460	5530.28	1.67	0	11902	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	1994	8.10	0.66	12	0.68	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	8400	-35.36	20230307	4765	13.96	20231026	8400	-35.36	20230307	4765	13.96	20231026	3.17	N	004250	500	183 억		613625	N	N	926	N	00	N
85	20231214	130155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5460	0	3	0.00	1295417730	233980	79.15	5480	5670	5430	7090	3830	5460	5536.51	1.67	0	12609	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	2005	8.15	0.66	12	0.64	670.00	8223.00	8400	20230307	-35.00	4765	20231026	14.59	8400	-35.00	20230307	4765	14.59	20231026	8400	-35.00	20230307	4765	14.59	20231026	3.17	N	004250	500	183 억		613625	N	N	926	N	00	N
86	20231214	120156	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5480	20	2	0.37	1212724870	218810	74.02	5480	5670	5450	7090	3830	5460	5542.43	1.67	0	17965	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	2012	8.18	0.67	12	0.60	670.00	8223.00	8400	20230307	-34.76	4765	20231026	15.01	8400	-34.76	20230307	4765	15.01	20231026	8400	-34.76	20230307	4765	15.01	20231026	3.17	N	004250	500	183 억		613625	N	N	926	N	00	N
87	20231214	110153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5530	70	2	1.28	888907460	159692	54.02	5480	5670	5480	7090	3830	5460	5566.51	1.67	0	11561	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	2031	8.25	0.67	12	0.43	670.00	8223.00	8400	20230307	-34.17	4765	20231026	16.05	8400	-34.17	20230307	4765	16.05	20231026	8400	-34.17	20230307	4765	16.05	20231026	3.17	N	004250	500	183 억		613625	N	N	926	N	00	N
88	20231214	100151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5540	80	2	1.47	774647750	138984	47.02	5480	5670	5480	7090	3830	5460	5573.80	1.67	0	12016	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	2034	8.27	0.67	12	0.38	670.00	8223.00	8400	20230307	-34.05	4765	20231026	16.26	8400	-34.05	20230307	4765	16.26	20231026	8400	-34.05	20230307	4765	16.26	20231026	3.17	N	004250	500	183 억		613625	N	N	926	N	00	N
89	20231214	090147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5500	40	2	0.73	7441680	1356	0.46	5480	5510	5480	7090	3830	5460	5492.30	1.67	0	293	5713	5586	5503	5376	5293	5545	5335	184	1630	500	3930	10	1	36720000	2020	8.21	0.67	12	0.00	670.00	8223.00	8400	20230307	-34.52	4765	20231026	15.42	8400	-34.52	20230307	4765	15.42	20231026	8400	-34.52	20230307	4765	15.42	20231026	3.17	N	004250	500	183 억		613625	N	N	926	N	00	N
90	20231213	160150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5460	-130	5	-2.33	1617823670	293316	69.89	5600	5630	5420	7260	3920	5590	5515.64	1.65	0	8829	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2005	8.15	0.66	12	0.80	670.00	8223.00	8400	20230307	-35.00	4765	20231026	14.59	8400	-35.00	20230307	4765	14.59	20231026	8400	-35.00	20230307	4765	14.59	20231026	3.17	N	004250	500	183 억		604221	N	N	926	N	00	N
91	20231213	150154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5480	-110	5	-1.97	1535964940	278375	66.33	5600	5630	5420	7260	3920	5590	5517.61	1.65	0	11992	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2012	8.18	0.67	12	0.76	670.00	8223.00	8400	20230307	-34.76	4765	20231026	15.01	8400	-34.76	20230307	4765	15.01	20231026	8400	-34.76	20230307	4765	15.01	20231026	3.17	N	004250	500	183 억		604221	N	N	387	N	00	N
92	20231213	140155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5510	-80	5	-1.43	1380383500	250033	59.58	5600	5630	5420	7260	3920	5590	5520.81	1.65	0	19317	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2023	8.22	0.67	12	0.68	670.00	8223.00	8400	20230307	-34.40	4765	20231026	15.63	8400	-34.40	20230307	4765	15.63	20231026	8400	-34.40	20230307	4765	15.63	20231026	3.17	N	004250	500	183 억		604221	N	N	387	N	00	N
93	20231213	130151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5470	-120	5	-2.15	945708040	171833	40.95	5600	5630	5420	7260	3920	5590	5503.65	1.65	0	31095	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2009	8.16	0.67	12	0.47	670.00	8223.00	8400	20230307	-34.88	4765	20231026	14.80	8400	-34.88	20230307	4765	14.80	20231026	8400	-34.88	20230307	4765	14.80	20231026	3.17	N	004250	500	183 억		604221	N	N	387	N	00	N
94	20231213	120152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5470	-120	5	-2.15	894654330	162513	38.72	5600	5630	5420	7260	3920	5590	5505.12	1.65	0	36866	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2009	8.16	0.67	12	0.44	670.00	8223.00	8400	20230307	-34.88	4765	20231026	14.80	8400	-34.88	20230307	4765	14.80	20231026	8400	-34.88	20230307	4765	14.80	20231026	3.17	N	004250	500	183 억		604221	N	N	387	N	00	N
95	20231213	110152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5480	-110	5	-1.97	830907220	150870	35.95	5600	5630	5420	7260	3920	5590	5507.44	1.65	0	38628	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2012	8.18	0.67	12	0.41	670.00	8223.00	8400	20230307	-34.76	4765	20231026	15.01	8400	-34.76	20230307	4765	15.01	20231026	8400	-34.76	20230307	4765	15.01	20231026	3.17	N	004250	500	183 억		604221	N	N	387	N	00	N
96	20231213	100155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5470	-120	5	-2.15	647860420	117309	27.95	5600	5630	5450	7260	3920	5590	5522.68	1.65	0	39404	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2009	8.16	0.67	12	0.32	670.00	8223.00	8400	20230307	-34.88	4765	20231026	14.80	8400	-34.88	20230307	4765	14.80	20231026	8400	-34.88	20230307	4765	14.80	20231026	3.17	N	004250	500	183 억		604221	N	N	387	N	00	N
97	20231213	090153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5590	0	3	0.00	50939190	9100	2.17	5600	5610	5590	7260	3920	5590	5597.71	1.65	0	-4693	5796	5692	5526	5422	5256	5745	5475	184	1670	500	4020	10	1	36720000	2053	8.34	0.68	12	0.02	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	8400	-33.45	20230307	4765	17.31	20231026	8400	-33.45	20230307	4765	17.31	20231026	3.17	N	004250	500	183 억		604221	N	N	387	N	00	N
98	20231212	160148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5590	200	2	3.71	2294688340	413306	659.65	5360	5630	5360	7000	3780	5390	5551.86	1.71	0	-21459	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	2053	8.34	0.68	12	1.13	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	8400	-33.45	20230307	4765	17.31	20231026	8400	-33.45	20230307	4765	17.31	20231026	3.15	N	004250	500	183 억		626277	N	N	387	N	00	N
99	20231212	150150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5600	210	2	3.90	2106465480	379656	605.95	5360	5630	5360	7000	3780	5390	5548.35	1.71	0	-22814	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	2056	8.36	0.68	12	1.03	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	8400	-33.33	20230307	4765	17.52	20231026	8400	-33.33	20230307	4765	17.52	20231026	3.15	N	004250	500	183 억		626277	N	N	0	N	00	N
100	20231212	140147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5560	170	2	3.15	1065352480	193471	308.79	5360	5630	5360	7000	3780	5390	5506.52	1.71	0	-11533	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	2042	8.30	0.68	12	0.53	670.00	8223.00	8400	20230307	-33.81	4765	20231026	16.68	8400	-33.81	20230307	4765	16.68	20231026	8400	-33.81	20230307	4765	16.68	20231026	3.15	N	004250	500	183 억		626277	N	N	0	N	00	N
101	20231212	130146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	60	2	1.11	453982640	83609	133.44	5360	5500	5360	7000	3780	5390	5429.83	1.71	0	3301	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	2001	8.13	0.66	12	0.23	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	8400	-35.12	20230307	4765	14.38	20231026	8400	-35.12	20230307	4765	14.38	20231026	3.15	N	004250	500	183 억		626277	N	N	0	N	00	N
102	20231212	120144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5470	80	2	1.48	366577820	67606	107.90	5360	5500	5360	7000	3780	5390	5422.27	1.71	0	2322	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	2009	8.16	0.67	12	0.18	670.00	8223.00	8400	20230307	-34.88	4765	20231026	14.80	8400	-34.88	20230307	4765	14.80	20231026	8400	-34.88	20230307	4765	14.80	20231026	3.15	N	004250	500	183 억		626277	N	N	0	N	00	N
103	20231212	110145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	30	2	0.56	211538760	39231	62.61	5360	5430	5360	7000	3780	5390	5392.13	1.71	0	-2557	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	1990	8.09	0.66	12	0.11	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	8400	-35.48	20230307	4765	13.75	20231026	8400	-35.48	20230307	4765	13.75	20231026	3.15	N	004250	500	183 억		626277	N	N	0	N	00	N
104	20231212	100151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	0	3	0.00	89837350	16665	26.60	5360	5430	5360	7000	3780	5390	5390.78	1.71	0	-1694	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	1979	8.04	0.66	12	0.05	670.00	8223.00	8400	20230307	-35.83	4765	20231026	13.12	8400	-35.83	20230307	4765	13.12	20231026	8400	-35.83	20230307	4765	13.12	20231026	3.15	N	004250	500	183 억		626277	N	N	0	N	00	N
105	20231212	090147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5380	-10	5	-0.19	25130890	4685	7.48	5360	5410	5360	7000	3780	5390	5364.12	1.71	0	219	5483	5436	5393	5346	5303	5460	5370	184	1610	500	3880	10	1	36720000	1976	8.03	0.65	12	0.01	670.00	8223.00	8400	20230307	-35.95	4765	20231026	12.91	8400	-35.95	20230307	4765	12.91	20231026	8400	-35.95	20230307	4765	12.91	20231026	3.15	N	004250	500	183 억		626277	N	N	0	N	00	N
106	20231211	160149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	20	2	0.37	336244480	62448	26.01	5380	5440	5350	6980	3760	5370	5384.37	1.68	-5735	5046	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1979	8.04	0.66	12	0.17	670.00	8223.00	8400	20230307	-35.83	4765	20231026	13.12	8400	-35.83	20230307	4765	13.12	20231026	8400	-35.83	20230307	4765	13.12	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
107	20231211	150148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5370	0	3	0.00	314045150	58311	24.29	5380	5440	5350	6980	3760	5370	5385.69	1.68	-5735	4829	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1972	8.01	0.65	12	0.16	670.00	8223.00	8400	20230307	-36.07	4765	20231026	12.70	8400	-36.07	20230307	4765	12.70	20231026	8400	-36.07	20230307	4765	12.70	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
108	20231211	140149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5380	10	2	0.19	235980070	43753	18.22	5380	5440	5360	6980	3760	5370	5393.46	1.68	-5735	4243	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1976	8.03	0.65	12	0.12	670.00	8223.00	8400	20230307	-35.95	4765	20231026	12.91	8400	-35.95	20230307	4765	12.91	20231026	8400	-35.95	20230307	4765	12.91	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
109	20231211	130149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5380	10	2	0.19	213495090	39573	16.48	5380	5440	5360	6980	3760	5370	5394.97	1.68	-5735	4533	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1976	8.03	0.65	12	0.11	670.00	8223.00	8400	20230307	-35.95	4765	20231026	12.91	8400	-35.95	20230307	4765	12.91	20231026	8400	-35.95	20230307	4765	12.91	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
110	20231211	120149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5400	30	2	0.56	172175430	31887	13.28	5380	5440	5380	6980	3760	5370	5399.55	1.68	-5735	5406	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1983	8.06	0.66	12	0.09	670.00	8223.00	8400	20230307	-35.71	4765	20231026	13.33	8400	-35.71	20230307	4765	13.33	20231026	8400	-35.71	20230307	4765	13.33	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
111	20231211	110148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5400	30	2	0.56	127269860	23564	9.81	5380	5440	5380	6980	3760	5370	5401.03	1.68	-5735	5742	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1983	8.06	0.66	12	0.06	670.00	8223.00	8400	20230307	-35.71	4765	20231026	13.33	8400	-35.71	20230307	4765	13.33	20231026	8400	-35.71	20230307	4765	13.33	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
112	20231211	100149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	20	2	0.37	79755170	14758	6.15	5380	5440	5380	6980	3760	5370	5404.20	1.68	-5735	5336	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1979	8.04	0.66	12	0.04	670.00	8223.00	8400	20230307	-35.83	4765	20231026	13.12	8400	-35.83	20230307	4765	13.12	20231026	8400	-35.83	20230307	4765	13.12	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
113	20231211	090149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	20	2	0.37	14336040	2664	1.11	5380	5410	5380	6980	3760	5370	5381.40	1.68	-5735	913	5663	5516	5403	5256	5143	5590	5330	184	1610	500	3860	10	1	36720000	1979	8.04	0.66	12	0.01	670.00	8223.00	8400	20230307	-35.83	4765	20231026	13.12	8400	-35.83	20230307	4765	13.12	20231026	8400	-35.83	20230307	4765	13.12	20231026	3.17	N	004250	500	183 억		615620	N	N	0	N	00	N
114	20231208	160148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5370	60	2	1.13	1277324550	235145	734.41	5320	5550	5290	6900	3720	5310	5432.19	1.68	0	8330	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	1972	8.01	0.65	12	0.64	670.00	8223.00	8400	20230307	-36.07	4765	20231026	12.70	8400	-36.07	20230307	4765	12.70	20231026	8400	-36.07	20230307	4765	12.70	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
115	20231208	150148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5470	160	2	3.01	1159690220	213342	666.32	5320	5550	5290	6900	3720	5310	5435.83	1.68	0	27	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	2009	8.16	0.67	12	0.58	670.00	8223.00	8400	20230307	-34.88	4765	20231026	14.80	8400	-34.88	20230307	4765	14.80	20231026	8400	-34.88	20230307	4765	14.80	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
116	20231208	140148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5460	150	2	2.82	1009159680	185779	580.23	5320	5550	5290	6900	3720	5310	5432.04	1.68	0	-2587	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	2005	8.15	0.66	12	0.51	670.00	8223.00	8400	20230307	-35.00	4765	20231026	14.59	8400	-35.00	20230307	4765	14.59	20231026	8400	-35.00	20230307	4765	14.59	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
117	20231208	130147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	30	2	0.56	218880720	41180	128.62	5320	5350	5290	6900	3720	5310	5315.22	1.68	0	9862	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	1961	7.97	0.65	12	0.11	670.00	8223.00	8400	20230307	-36.43	4765	20231026	12.07	8400	-36.43	20230307	4765	12.07	20231026	8400	-36.43	20230307	4765	12.07	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
118	20231208	120147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5330	20	2	0.38	148570560	27940	87.26	5320	5350	5300	6900	3720	5310	5317.49	1.68	0	2397	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	1957	7.96	0.65	12	0.08	670.00	8223.00	8400	20230307	-36.55	4765	20231026	11.86	8400	-36.55	20230307	4765	11.86	20231026	8400	-36.55	20230307	4765	11.86	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
119	20231208	110147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5310	0	3	0.00	107405770	20188	63.05	5320	5350	5300	6900	3720	5310	5320.28	1.68	0	-102	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	1950	7.93	0.65	12	0.05	670.00	8223.00	8400	20230307	-36.79	4765	20231026	11.44	8400	-36.79	20230307	4765	11.44	20231026	8400	-36.79	20230307	4765	11.44	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
120	20231208	100148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	30	2	0.56	76557900	14380	44.91	5320	5350	5310	6900	3720	5310	5323.92	1.68	0	1991	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	1961	7.97	0.65	12	0.04	670.00	8223.00	8400	20230307	-36.43	4765	20231026	12.07	8400	-36.43	20230307	4765	12.07	20231026	8400	-36.43	20230307	4765	12.07	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
121	20231208	090146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	30	2	0.56	835760	157	0.49	5320	5340	5320	6900	3720	5310	5323.31	1.68	0	-18	5410	5360	5300	5250	5190	5385	5275	184	1590	500	3820	10	1	36720000	1961	7.97	0.65	12	0.00	670.00	8223.00	8400	20230307	-36.43	4765	20231026	12.07	8400	-36.43	20230307	4765	12.07	20231026	8400	-36.43	20230307	4765	12.07	20231026	3.16	N	004250	500	183 억		615620	N	N	0	N	00	N
122	20231207	160146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5310	10	2	0.19	167598200	31754	47.08	5270	5350	5240	6890	3710	5300	5278.02	1.69	0	-3828	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1950	7.93	0.65	12	0.09	670.00	8223.00	8400	20230307	-36.79	4765	20231026	11.44	8400	-36.79	20230307	4765	11.44	20231026	8400	-36.79	20230307	4765	11.44	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
123	20231207	150148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5310	10	2	0.19	154778590	29337	43.50	5270	5350	5240	6890	3710	5300	5275.88	1.69	0	-3774	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1950	7.93	0.65	12	0.08	670.00	8223.00	8400	20230307	-36.79	4765	20231026	11.44	8400	-36.79	20230307	4765	11.44	20231026	8400	-36.79	20230307	4765	11.44	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
124	20231207	140147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5330	30	2	0.57	147277940	27924	41.40	5270	5350	5240	6890	3710	5300	5274.24	1.69	0	-4062	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1957	7.96	0.65	12	0.08	670.00	8223.00	8400	20230307	-36.55	4765	20231026	11.86	8400	-36.55	20230307	4765	11.86	20231026	8400	-36.55	20230307	4765	11.86	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
125	20231207	130146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5300	0	3	0.00	128929830	24469	36.28	5270	5350	5240	6890	3710	5300	5269.10	1.69	0	-4497	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1946	7.91	0.64	12	0.07	670.00	8223.00	8400	20230307	-36.90	4765	20231026	11.23	8400	-36.90	20230307	4765	11.23	20231026	8400	-36.90	20230307	4765	11.23	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
126	20231207	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5270	-30	5	-0.57	101050090	19202	28.47	5270	5350	5240	6890	3710	5300	5262.47	1.69	0	-4322	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1935	7.87	0.64	12	0.05	670.00	8223.00	8400	20230307	-37.26	4765	20231026	10.60	8400	-37.26	20230307	4765	10.60	20231026	8400	-37.26	20230307	4765	10.60	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
127	20231207	110144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5240	-60	5	-1.13	85674650	16274	24.13	5270	5350	5240	6890	3710	5300	5264.50	1.69	0	-4590	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1924	7.82	0.64	12	0.04	670.00	8223.00	8400	20230307	-37.62	4765	20231026	9.97	8400	-37.62	20230307	4765	9.97	20231026	8400	-37.62	20230307	4765	9.97	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
128	20231207	100146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5300	0	3	0.00	31741680	6010	8.91	5270	5350	5270	6890	3710	5300	5281.47	1.69	0	522	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1946	7.91	0.64	12	0.02	670.00	8223.00	8400	20230307	-36.90	4765	20231026	11.23	8400	-36.90	20230307	4765	11.23	20231026	8400	-36.90	20230307	4765	11.23	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
129	20231207	090147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	40	2	0.75	18506850	3509	5.20	5270	5350	5270	6890	3710	5300	5274.08	1.69	0	876	5406	5352	5306	5252	5206	5330	5230	184	1590	500	3810	10	1	36720000	1961	7.97	0.65	12	0.01	670.00	8223.00	8400	20230307	-36.43	4765	20231026	12.07	8400	-36.43	20230307	4765	12.07	20231026	8400	-36.43	20230307	4765	12.07	20231026	3.20	N	004250	500	183 억		619852	N	N	19	N	00	N
130	20231206	160144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5300	-20	5	-0.38	355538500	66913	67.86	5360	5360	5260	6910	3730	5320	5313.44	1.67	0	7876	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1946	7.91	0.64	12	0.18	670.00	8223.00	8400	20230307	-36.90	4765	20231026	11.23	8400	-36.90	20230307	4765	11.23	20231026	8400	-36.90	20230307	4765	11.23	20231026	3.22	N	004250	500	183 억		612999	N	N	19	N	00	N
131	20231206	150148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5330	10	2	0.19	306463350	57676	58.49	5360	5360	5260	6910	3730	5320	5313.53	1.67	0	3140	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1957	7.96	0.65	12	0.16	670.00	8223.00	8400	20230307	-36.55	4765	20231026	11.86	8400	-36.55	20230307	4765	11.86	20231026	8400	-36.55	20230307	4765	11.86	20231026	3.22	N	004250	500	183 억		612999	N	N	0	N	00	N
132	20231206	140145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5310	-10	5	-0.19	198812750	37420	37.95	5360	5360	5260	6910	3730	5320	5313.01	1.67	0	-1132	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1950	7.93	0.65	12	0.10	670.00	8223.00	8400	20230307	-36.79	4765	20231026	11.44	8400	-36.79	20230307	4765	11.44	20231026	8400	-36.79	20230307	4765	11.44	20231026	3.22	N	004250	500	183 억		612999	N	N	0	N	00	N
133	20231206	130146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	20	2	0.38	146643590	27623	28.01	5360	5360	5260	6910	3730	5320	5308.75	1.67	0	-5917	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1961	7.97	0.65	12	0.08	670.00	8223.00	8400	20230307	-36.43	4765	20231026	12.07	8400	-36.43	20230307	4765	12.07	20231026	8400	-36.43	20230307	4765	12.07	20231026	3.22	N	004250	500	183 억		612999	N	N	0	N	00	N
134	20231206	120144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5350	30	2	0.56	135960390	25619	25.98	5360	5360	5260	6910	3730	5320	5307.01	1.67	0	-6478	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1965	7.99	0.65	12	0.07	670.00	8223.00	8400	20230307	-36.31	4765	20231026	12.28	8400	-36.31	20230307	4765	12.28	20231026	8400	-36.31	20230307	4765	12.28	20231026	3.22	N	004250	500	183 억		612999	N	N	0	N	00	N
135	20231206	110147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	20	2	0.38	122894030	23170	23.50	5360	5360	5260	6910	3730	5320	5304.02	1.67	0	-7974	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1961	7.97	0.65	12	0.06	670.00	8223.00	8400	20230307	-36.43	4765	20231026	12.07	8400	-36.43	20230307	4765	12.07	20231026	8400	-36.43	20230307	4765	12.07	20231026	3.22	N	004250	500	183 억		612999	N	N	0	N	00	N
136	20231206	100146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	20	2	0.38	104680910	19746	20.02	5360	5360	5260	6910	3730	5320	5301.37	1.67	0	-9113	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1961	7.97	0.65	12	0.05	670.00	8223.00	8400	20230307	-36.43	4765	20231026	12.07	8400	-36.43	20230307	4765	12.07	20231026	8400	-36.43	20230307	4765	12.07	20231026	3.22	N	004250	500	183 억		612999	N	N	0	N	00	N
137	20231206	090147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5320	0	3	0.00	1632580	306	0.31	5360	5360	5320	6910	3730	5320	5335.23	1.67	0	-169	5513	5416	5363	5266	5213	5390	5240	184	1590	500	3830	10	1	36720000	1954	7.94	0.65	12	0.00	670.00	8223.00	8400	20230307	-36.67	4765	20231026	11.65	8400	-36.67	20230307	4765	11.65	20231026	8400	-36.67	20230307	4765	11.65	20231026	3.22	N	004250	500	183 억		612999	N	N	0	N	00	N
138	20231205	160146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5320	-120	5	-2.21	524467760	97356	105.90	5410	5460	5310	7070	3810	5440	5387.42	1.63	0	13254	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1954	7.94	0.65	12	0.27	670.00	8223.00	8400	20230307	-36.67	4765	20231026	11.65	8400	-36.67	20230307	4765	11.65	20231026	8400	-36.67	20230307	4765	11.65	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
139	20231205	150146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5320	-120	5	-2.21	493899950	91609	99.65	5410	5460	5320	7070	3810	5440	5391.39	1.63	0	13036	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1954	7.94	0.65	12	0.25	670.00	8223.00	8400	20230307	-36.67	4765	20231026	11.65	8400	-36.67	20230307	4765	11.65	20231026	8400	-36.67	20230307	4765	11.65	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
140	20231205	140147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5380	-60	5	-1.10	337568860	62413	67.89	5410	5460	5370	7070	3810	5440	5408.63	1.63	0	14291	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1976	8.03	0.65	12	0.17	670.00	8223.00	8400	20230307	-35.95	4765	20231026	12.91	8400	-35.95	20230307	4765	12.91	20231026	8400	-35.95	20230307	4765	12.91	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
141	20231205	130146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	0	3	0.00	204095220	37683	40.99	5410	5460	5370	7070	3810	5440	5416.11	1.63	0	3635	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1998	8.12	0.66	12	0.10	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
142	20231205	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	0	3	0.00	191203290	35311	38.41	5410	5460	5370	7070	3810	5440	5414.84	1.63	0	3604	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1998	8.12	0.66	12	0.10	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
143	20231205	110146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	0	3	0.00	156240420	28866	31.40	5410	5460	5370	7070	3810	5440	5412.61	1.63	0	2640	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1998	8.12	0.66	12	0.08	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
144	20231205	100146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5430	-10	5	-0.18	79542840	14730	16.02	5410	5440	5370	7070	3810	5440	5400.06	1.63	0	4206	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1994	8.10	0.66	12	0.04	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	8400	-35.36	20230307	4765	13.96	20231026	8400	-35.36	20230307	4765	13.96	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
145	20231205	090144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-20	5	-0.37	31395430	5803	6.31	5410	5440	5410	7070	3810	5440	5410.21	1.63	0	1084	5566	5502	5416	5352	5266	5535	5385	184	1630	500	3910	10	1	36720000	1990	8.09	0.66	12	0.02	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	8400	-35.48	20230307	4765	13.75	20231026	8400	-35.48	20230307	4765	13.75	20231026	3.24	N	004250	500	183 억		599909	N	N	0	N	00	N
146	20231204	160146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	50	2	0.93	495336850	91387	115.51	5410	5480	5330	7000	3780	5390	5420.14	1.61	0	7532	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	1998	8.12	0.66	12	0.25	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
147	20231204	150146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	60	2	1.11	416454790	76932	97.24	5410	5460	5330	7000	3780	5390	5413.28	1.61	0	7243	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	2001	8.13	0.66	12	0.21	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	8400	-35.12	20230307	4765	14.38	20231026	8400	-35.12	20230307	4765	14.38	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
148	20231204	140146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	50	2	0.93	355783430	65774	83.14	5410	5460	5330	7000	3780	5390	5409.18	1.61	0	4196	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	1998	8.12	0.66	12	0.18	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
149	20231204	130145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	60	2	1.11	279032740	51634	65.27	5410	5460	5330	7000	3780	5390	5404.05	1.61	0	3989	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	2001	8.13	0.66	12	0.14	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	8400	-35.12	20230307	4765	14.38	20231026	8400	-35.12	20230307	4765	14.38	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
150	20231204	120145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	20	2	0.37	234259470	43379	54.83	5410	5460	5330	7000	3780	5390	5400.30	1.61	0	1599	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	1987	8.07	0.66	12	0.12	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
151	20231204	110145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5440	50	2	0.93	211431310	39166	49.51	5410	5460	5330	7000	3780	5390	5398.34	1.61	0	1117	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	1998	8.12	0.66	12	0.11	670.00	8223.00	8400	20230307	-35.24	4765	20231026	14.17	8400	-35.24	20230307	4765	14.17	20231026	8400	-35.24	20230307	4765	14.17	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
152	20231204	100145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5430	40	2	0.74	93122040	17303	21.87	5410	5450	5330	7000	3780	5390	5381.84	1.61	0	-4190	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	1994	8.10	0.66	12	0.05	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	8400	-35.36	20230307	4765	13.96	20231026	8400	-35.36	20230307	4765	13.96	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
153	20231204	090144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	0	3	0.00	5294800	981	1.24	5410	5410	5390	7000	3780	5390	5397.35	1.61	0	-735	5523	5456	5403	5336	5283	5430	5310	184	1610	500	3880	10	1	36720000	1979	8.04	0.66	12	0.00	670.00	8223.00	8400	20230307	-35.83	4765	20231026	13.12	8400	-35.83	20230307	4765	13.12	20231026	8400	-35.83	20230307	4765	13.12	20231026	3.24	N	004250	500	183 억		590997	N	N	33	N	00	N
154	20231201	160145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	-50	5	-0.92	424538720	78819	62.72	5420	5470	5350	7070	3810	5440	5386.25	1.59	0	5706	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1979	8.04	0.66	12	0.21	670.00	8223.00	8400	20230307	-35.83	4765	20231026	13.12	8400	-35.83	20230307	4765	13.12	20231026	8400	-35.83	20230307	4765	13.12	20231026	3.24	N	004250	500	183 억		583645	N	N	33	N	00	N
155	20231201	150145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-30	5	-0.55	371838500	69044	54.94	5420	5470	5350	7070	3810	5440	5385.53	1.59	0	7729	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1987	8.07	0.66	12	0.19	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.24	N	004250	500	183 억		583645	N	N	138	N	00	N
156	20231201	140145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5380	-60	5	-1.10	341734890	63464	50.50	5420	5470	5350	7070	3810	5440	5384.70	1.59	0	10594	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1976	8.03	0.65	12	0.17	670.00	8223.00	8400	20230307	-35.95	4765	20231026	12.91	8400	-35.95	20230307	4765	12.91	20231026	8400	-35.95	20230307	4765	12.91	20231026	3.24	N	004250	500	183 억		583645	N	N	138	N	00	N
157	20231201	130144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-20	5	-0.37	207297680	38468	30.61	5420	5470	5350	7070	3810	5440	5388.83	1.59	0	8171	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1990	8.09	0.66	12	0.10	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	8400	-35.48	20230307	4765	13.75	20231026	8400	-35.48	20230307	4765	13.75	20231026	3.24	N	004250	500	183 억		583645	N	N	138	N	00	N
158	20231201	120145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-30	5	-0.55	190518460	35364	28.14	5420	5470	5350	7070	3810	5440	5387.36	1.59	0	8383	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1987	8.07	0.66	12	0.10	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.24	N	004250	500	183 억		583645	N	N	138	N	00	N
159	20231201	110144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-30	5	-0.55	168607460	31314	24.92	5420	5470	5350	7070	3810	5440	5384.41	1.59	0	8061	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1987	8.07	0.66	12	0.09	670.00	8223.00	8400	20230307	-35.60	4765	20231026	13.54	8400	-35.60	20230307	4765	13.54	20231026	8400	-35.60	20230307	4765	13.54	20231026	3.24	N	004250	500	183 억		583645	N	N	138	N	00	N
160	20231201	100145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	-50	5	-0.92	110243250	20478	16.30	5420	5470	5350	7070	3810	5440	5383.50	1.59	0	5972	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1979	8.04	0.66	12	0.06	670.00	8223.00	8400	20230307	-35.83	4765	20231026	13.12	8400	-35.83	20230307	4765	13.12	20231026	8400	-35.83	20230307	4765	13.12	20231026	3.24	N	004250	500	183 억		583645	N	N	138	N	00	N
161	20231201	090144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-20	5	-0.37	3378320	622	0.49	5420	5470	5420	7070	3810	5440	5431.38	1.59	0	-269	5593	5516	5413	5336	5233	5555	5375	184	1630	500	3910	10	1	36720000	1990	8.09	0.66	12	0.00	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	8400	-35.48	20230307	4765	13.75	20231026	8400	-35.48	20230307	4765	13.75	20231026	3.24	N	004250	500	183 억		583645	N	N	138	N	00	N