KissMeData/011500/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	160310	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
3	20231229	150308	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
4	20231229	140307	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
5	20231229	130307	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
6	20231229	120307	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
7	20231229	110258	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
8	20231229	100300	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
9	20231229	090259	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2445310600	155156	34.84	15800	16080	15640	20650	11150	15920	15763.61	0.79	-7928	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.99	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		123663	N	N	2	N	00	N
10	20231228	160258	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-150	5	-0.94	2345744860	148807	33.42	15800	16080	15640	20650	11150	15920	15763.61	0.84	0	-7636	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2466	28.78	1.61	12	0.95	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
11	20231228	150300	57	100.00	KOSPI		화학	N	N	N	N		N	15750	-170	5	-1.07	2034125510	129007	28.97	15800	16080	15640	20650	11150	15920	15767.55	0.84	0	-8120	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2463	28.74	1.61	12	0.83	548.00	9801.00	31850	20230424	-50.55	9680	20230103	62.71	31850	-50.55	20230424	9680	62.71	20230103	31850	-50.55	20230424	9680	62.71	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
12	20231228	140259	57	100.00	KOSPI		화학	N	N	N	N		N	15790	-130	5	-0.82	1851122340	117376	26.36	15800	16080	15640	20650	11150	15920	15770.86	0.84	0	-8794	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2469	28.81	1.61	12	0.75	548.00	9801.00	31850	20230424	-50.42	9680	20230103	63.12	31850	-50.42	20230424	9680	63.12	20230103	31850	-50.42	20230424	9680	63.12	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
13	20231228	130257	57	100.00	KOSPI		화학	N	N	N	N		N	15750	-170	5	-1.07	1634426330	103612	23.27	15800	16080	15640	20650	11150	15920	15774.47	0.84	0	-8572	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2463	28.74	1.61	12	0.66	548.00	9801.00	31850	20230424	-50.55	9680	20230103	62.71	31850	-50.55	20230424	9680	62.71	20230103	31850	-50.55	20230424	9680	62.71	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
14	20231228	120258	57	100.00	KOSPI		화학	N	N	N	N		N	15830	-90	5	-0.57	1422779130	90194	20.26	15800	16080	15640	20650	11150	15920	15774.64	0.84	0	-8643	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2475	28.89	1.62	12	0.58	548.00	9801.00	31850	20230424	-50.30	9680	20230103	63.53	31850	-50.30	20230424	9680	63.53	20230103	31850	-50.30	20230424	9680	63.53	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
15	20231228	110258	57	100.00	KOSPI		화학	N	N	N	N		N	15830	-90	5	-0.57	1213757950	76982	17.29	15800	16080	15640	20650	11150	15920	15766.75	0.84	0	-6096	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2475	28.89	1.62	12	0.49	548.00	9801.00	31850	20230424	-50.30	9680	20230103	63.53	31850	-50.30	20230424	9680	63.53	20230103	31850	-50.30	20230424	9680	63.53	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
16	20231228	100256	57	100.00	KOSPI		화학	N	N	N	N		N	15700	-220	5	-1.38	830619690	52603	11.81	15800	16080	15690	20650	11150	15920	15790.32	0.84	0	-6169	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2455	28.65	1.60	12	0.34	548.00	9801.00	31850	20230424	-50.71	9680	20230103	62.19	31850	-50.71	20230424	9680	62.19	20230103	31850	-50.71	20230424	9680	62.19	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
17	20231228	090257	57	100.00	KOSPI		화학	N	N	N	N		N	15940	20	2	0.13	151876940	9537	2.14	15800	16080	15800	20650	11150	15920	15925.03	0.84	0	594	17166	16542	16026	15402	14886	16855	15715	78	4730	500	9870	10	1	15637042	2493	29.09	1.63	12	0.06	548.00	9801.00	31850	20230424	-49.95	9680	20230103	64.67	31850	-49.95	20230424	9680	64.67	20230103	31850	-49.95	20230424	9680	64.67	20230103	6.95	N	011500	500	78 억		131591	N	N	2	N	00	N
18	20231227	160257	57	100.00	KOSPI		화학	N	N	N	N		N	15920	410	2	2.64	7044012950	438041	156.85	15510	16650	15510	20150	10860	15510	16081.07	0.76	0	15520	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2489	29.05	1.62	12	2.80	548.00	9801.00	31850	20230424	-50.02	9680	20230103	64.46	31850	-50.02	20230424	9680	64.46	20230103	31850	-50.02	20230424	9680	64.46	20230103	7.08	N	011500	500	78 억		118686	N	N	2	N	00	N
19	20231227	150259	57	100.00	KOSPI		화학	N	N	N	N		N	15780	270	2	1.74	6654442260	413451	148.05	15510	16650	15510	20150	10860	15510	16094.95	0.76	0	7143	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2468	28.80	1.61	12	2.64	548.00	9801.00	31850	20230424	-50.46	9680	20230103	63.02	31850	-50.46	20230424	9680	63.02	20230103	31850	-50.46	20230424	9680	63.02	20230103	7.08	N	011500	500	78 억		118686	N	N	0	N	00	N
20	20231227	140258	57	100.00	KOSPI		화학	N	N	N	N		N	15900	390	2	2.51	6254521980	388164	138.99	15510	16650	15510	20150	10860	15510	16113.17	0.76	0	4888	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2486	29.01	1.62	12	2.48	548.00	9801.00	31850	20230424	-50.08	9680	20230103	64.26	31850	-50.08	20230424	9680	64.26	20230103	31850	-50.08	20230424	9680	64.26	20230103	7.08	N	011500	500	78 억		118686	N	N	0	N	00	N
21	20231227	130256	57	100.00	KOSPI		화학	N	N	N	N		N	15880	370	2	2.39	5911859720	366588	131.27	15510	16650	15510	20150	10860	15510	16126.80	0.76	0	3185	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2483	28.98	1.62	12	2.34	548.00	9801.00	31850	20230424	-50.14	9680	20230103	64.05	31850	-50.14	20230424	9680	64.05	20230103	31850	-50.14	20230424	9680	64.05	20230103	7.08	N	011500	500	78 억		118686	N	N	0	N	00	N
22	20231227	120256	57	100.00	KOSPI		화학	N	N	N	N		N	15980	470	2	3.03	5615839840	347990	124.61	15510	16650	15510	20150	10860	15510	16138.03	0.76	0	829	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2499	29.16	1.63	12	2.23	548.00	9801.00	31850	20230424	-49.83	9680	20230103	65.08	31850	-49.83	20230424	9680	65.08	20230103	31850	-49.83	20230424	9680	65.08	20230103	7.08	N	011500	500	78 억		118686	N	N	0	N	00	N
23	20231227	110258	57	100.00	KOSPI		화학	N	N	N	N		N	16060	550	2	3.55	5305051810	328630	117.68	15510	16650	15510	20150	10860	15510	16143.03	0.76	0	-896	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2511	29.31	1.64	12	2.10	548.00	9801.00	31850	20230424	-49.58	9680	20230103	65.91	31850	-49.58	20230424	9680	65.91	20230103	31850	-49.58	20230424	9680	65.91	20230103	7.08	N	011500	500	78 억		118686	N	N	0	N	00	N
24	20231227	100258	57	100.00	KOSPI		화학	N	N	N	N		N	16390	880	2	5.67	3443102460	213131	76.32	15510	16650	15510	20150	10860	15510	16155.02	0.76	0	4682	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2563	29.91	1.67	12	1.36	548.00	9801.00	31850	20230424	-48.54	9680	20230103	69.32	31850	-48.54	20230424	9680	69.32	20230103	31850	-48.54	20230424	9680	69.32	20230103	7.08	N	011500	500	78 억		118686	N	N	0	N	00	N
25	20231227	090258	57	100.00	KOSPI		화학	N	N	N	N		N	15780	270	2	1.74	174004400	11106	3.98	15510	15900	15510	20150	10860	15510	15668.33	0.76	0	-13	16610	16060	15780	15230	14950	15920	15090	78	4640	500	9610	10	1	15637042	2468	28.80	1.61	12	0.07	548.00	9801.00	31850	20230424	-50.46	9680	20230103	63.02	31850	-50.46	20230424	9680	63.02	20230103	31850	-50.46	20230424	9680	63.02	20230103	7.08	N	011500	500	78 억		118686	N	N	0	N	00	N
26	20231226	160258	57	100.00	KOSPI		화학	N	N	N	N		N	15510	-710	5	-4.38	4315351140	273305	53.93	16150	16330	15500	21050	11360	16220	15789.48	0.72	0	5597	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2425	28.30	1.58	12	1.75	548.00	9801.00	31850	20230424	-51.30	9680	20230103	60.23	31850	-51.30	20230424	9680	60.23	20230103	31850	-51.30	20230424	9680	60.23	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
27	20231226	150257	57	100.00	KOSPI		화학	N	N	N	N		N	15590	-630	5	-3.88	3737840830	236145	46.60	16150	16330	15550	21050	11360	16220	15828.25	0.72	0	-6607	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2438	28.45	1.59	12	1.51	548.00	9801.00	31850	20230424	-51.05	9680	20230103	61.05	31850	-51.05	20230424	9680	61.05	20230103	31850	-51.05	20230424	9680	61.05	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
28	20231226	140258	57	100.00	KOSPI		화학	N	N	N	N		N	15720	-500	5	-3.08	3031775340	191007	37.69	16150	16330	15710	21050	11360	16220	15872.23	0.72	0	-1862	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2458	28.69	1.60	12	1.22	548.00	9801.00	31850	20230424	-50.64	9680	20230103	62.40	31850	-50.64	20230424	9680	62.40	20230103	31850	-50.64	20230424	9680	62.40	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
29	20231226	130258	57	100.00	KOSPI		화학	N	N	N	N		N	15720	-500	5	-3.08	2770717310	174414	34.42	16150	16330	15710	21050	11360	16220	15885.48	0.72	0	-1259	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2458	28.69	1.60	12	1.12	548.00	9801.00	31850	20230424	-50.64	9680	20230103	62.40	31850	-50.64	20230424	9680	62.40	20230103	31850	-50.64	20230424	9680	62.40	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
30	20231226	120258	57	100.00	KOSPI		화학	N	N	N	N		N	15730	-490	5	-3.02	2570048530	161659	31.90	16150	16330	15710	21050	11360	16220	15897.56	0.72	0	1203	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2460	28.70	1.60	12	1.03	548.00	9801.00	31850	20230424	-50.61	9680	20230103	62.50	31850	-50.61	20230424	9680	62.50	20230103	31850	-50.61	20230424	9680	62.50	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
31	20231226	110259	57	100.00	KOSPI		화학	N	N	N	N		N	15760	-460	5	-2.84	2316688760	145591	28.73	16150	16330	15710	21050	11360	16220	15911.89	0.72	0	1090	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2464	28.76	1.61	12	0.93	548.00	9801.00	31850	20230424	-50.52	9680	20230103	62.81	31850	-50.52	20230424	9680	62.81	20230103	31850	-50.52	20230424	9680	62.81	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
32	20231226	100257	57	100.00	KOSPI		화학	N	N	N	N		N	15870	-350	5	-2.16	1806265920	113202	22.34	16150	16330	15750	21050	11360	16220	15955.67	0.72	0	4937	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2482	28.96	1.62	12	0.72	548.00	9801.00	31850	20230424	-50.17	9680	20230103	63.95	31850	-50.17	20230424	9680	63.95	20230103	31850	-50.17	20230424	9680	63.95	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
33	20231226	090258	57	100.00	KOSPI		화학	N	N	N	N		N	16140	-80	5	-0.49	217329820	13406	2.65	16150	16330	16140	21050	11360	16220	16211.25	0.72	0	-1745	17940	17080	16620	15760	15300	16850	15530	78	4830	500	10050	10	1	15637042	2524	29.45	1.65	12	0.09	548.00	9801.00	31850	20230424	-49.32	9680	20230103	66.74	31850	-49.32	20230424	9680	66.74	20230103	31850	-49.32	20230424	9680	66.74	20230103	6.66	N	011500	500	78 억		113118	N	N	0	N	00	N
34	20231222	160255	57	100.00	KOSPI		화학	N	N	N	N		N	16220	-580	5	-3.45	8348358490	496975	76.51	17050	17480	16160	21800	11760	16800	16799.50	0.90	0	-26858	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2536	29.60	1.65	12	3.18	548.00	9801.00	31850	20230424	-49.07	9680	20230103	67.56	31850	-49.07	20230424	9680	67.56	20230103	31850	-49.07	20230424	9680	67.56	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
35	20231222	150255	57	100.00	KOSPI		화학	N	N	N	N		N	16270	-530	5	-3.15	7450241550	441604	67.98	17050	17480	16200	21800	11760	16800	16870.89	0.90	0	-30183	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2544	29.69	1.66	12	2.82	548.00	9801.00	31850	20230424	-48.92	9680	20230103	68.08	31850	-48.92	20230424	9680	68.08	20230103	31850	-48.92	20230424	9680	68.08	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
36	20231222	140254	57	100.00	KOSPI		화학	N	N	N	N		N	16650	-150	5	-0.89	5995975800	353178	54.37	17050	17480	16650	21800	11760	16800	16977.29	0.90	0	-22595	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2604	30.38	1.70	12	2.26	548.00	9801.00	31850	20230424	-47.72	9680	20230103	72.00	31850	-47.72	20230424	9680	72.00	20230103	31850	-47.72	20230424	9680	72.00	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
37	20231222	130252	57	100.00	KOSPI		화학	N	N	N	N		N	16780	-20	5	-0.12	5311430280	312200	48.06	17050	17480	16690	21800	11760	16800	17013.02	0.90	0	-11961	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2624	30.62	1.71	12	2.00	548.00	9801.00	31850	20230424	-47.32	9680	20230103	73.35	31850	-47.32	20230424	9680	73.35	20230103	31850	-47.32	20230424	9680	73.35	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
38	20231222	120253	57	100.00	KOSPI		화학	N	N	N	N		N	16860	60	2	0.36	5089687360	298995	46.03	17050	17480	16690	21800	11760	16800	17022.77	0.90	0	-8407	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2636	30.77	1.72	12	1.91	548.00	9801.00	31850	20230424	-47.06	9680	20230103	74.17	31850	-47.06	20230424	9680	74.17	20230103	31850	-47.06	20230424	9680	74.17	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
39	20231222	110254	57	100.00	KOSPI		화학	N	N	N	N		N	16840	40	2	0.24	4713340550	276591	42.58	17050	17480	16690	21800	11760	16800	17040.97	0.90	0	-7933	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2633	30.73	1.72	12	1.77	548.00	9801.00	31850	20230424	-47.13	9680	20230103	73.97	31850	-47.13	20230424	9680	73.97	20230103	31850	-47.13	20230424	9680	73.97	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
40	20231222	100253	57	100.00	KOSPI		화학	N	N	N	N		N	16830	30	2	0.18	3773066540	220505	33.95	17050	17480	16790	21800	11760	16800	17111.25	0.90	0	-4489	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2632	30.71	1.72	12	1.41	548.00	9801.00	31850	20230424	-47.16	9680	20230103	73.86	31850	-47.16	20230424	9680	73.86	20230103	31850	-47.16	20230424	9680	73.86	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
41	20231222	090252	57	100.00	KOSPI		화학	N	N	N	N		N	17300	500	2	2.98	1278561470	74332	11.44	17050	17480	17010	21800	11760	16800	17201.55	0.90	0	15828	17673	17236	16973	16536	16273	17105	16405	78	5000	500	10410	10	1	15637042	2705	31.57	1.77	12	0.48	548.00	9801.00	31850	20230424	-45.68	9680	20230103	78.72	31850	-45.68	20230424	9680	78.72	20230103	31850	-45.68	20230424	9680	78.72	20230103	6.69	N	011500	500	78 억		140010	N	N	0	N	00	N
42	20231221	160252	57	100.00	KOSPI		화학	N	N	N	N		N	16800	-800	5	-4.55	10821281520	636569	26.51	17200	17410	16710	22850	12320	17600	16999.96	1.73	-5035	-138796	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2627	30.66	1.71	12	4.07	548.00	9801.00	31850	20230424	-47.25	9680	20230103	73.55	31850	-47.25	20230424	9680	73.55	20230103	31850	-47.25	20230424	9680	73.55	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
43	20231221	150253	57	100.00	KOSPI		화학	N	N	N	N		N	16880	-720	5	-4.09	9920225510	583015	24.28	17200	17410	16710	22850	12320	17600	17014.88	1.73	-5035	-130927	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2640	30.80	1.72	12	3.73	548.00	9801.00	31850	20230424	-47.00	9680	20230103	74.38	31850	-47.00	20230424	9680	74.38	20230103	31850	-47.00	20230424	9680	74.38	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
44	20231221	140251	57	100.00	KOSPI		화학	N	N	N	N		N	16900	-700	5	-3.98	9215327680	541280	22.54	17200	17410	16710	22850	12320	17600	17024.53	1.73	-5035	-124788	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2643	30.84	1.72	12	3.46	548.00	9801.00	31850	20230424	-46.94	9680	20230103	74.59	31850	-46.94	20230424	9680	74.59	20230103	31850	-46.94	20230424	9680	74.59	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
45	20231221	130253	57	100.00	KOSPI		화학	N	N	N	N		N	16850	-750	5	-4.26	8532314870	500729	20.85	17200	17410	16710	22850	12320	17600	17039.22	1.73	-5035	-118730	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2635	30.75	1.72	12	3.20	548.00	9801.00	31850	20230424	-47.10	9680	20230103	74.07	31850	-47.10	20230424	9680	74.07	20230103	31850	-47.10	20230424	9680	74.07	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
46	20231221	120253	57	100.00	KOSPI		화학	N	N	N	N		N	16880	-720	5	-4.09	7885936440	462411	19.26	17200	17410	16710	22850	12320	17600	17053.36	1.73	-5035	-109242	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2640	30.80	1.72	12	2.96	548.00	9801.00	31850	20230424	-47.00	9680	20230103	74.38	31850	-47.00	20230424	9680	74.38	20230103	31850	-47.00	20230424	9680	74.38	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
47	20231221	110254	57	100.00	KOSPI		화학	N	N	N	N		N	16850	-750	5	-4.26	7328929730	429416	17.88	17200	17410	16710	22850	12320	17600	17066.57	1.73	-5035	-102669	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2635	30.75	1.72	12	2.75	548.00	9801.00	31850	20230424	-47.10	9680	20230103	74.07	31850	-47.10	20230424	9680	74.07	20230103	31850	-47.10	20230424	9680	74.07	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
48	20231221	100251	57	100.00	KOSPI		화학	N	N	N	N		N	17030	-570	5	-3.24	4608927170	268433	11.18	17200	17410	16940	22850	12320	17600	17168.94	1.73	-5035	-44609	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2663	31.08	1.74	12	1.72	548.00	9801.00	31850	20230424	-46.53	9680	20230103	75.93	31850	-46.53	20230424	9680	75.93	20230103	31850	-46.53	20230424	9680	75.93	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
49	20231221	090253	57	100.00	KOSPI		화학	N	N	N	N		N	17240	-360	5	-2.05	866679920	50261	2.09	17200	17370	17200	22850	12320	17600	17239.96	1.73	-5035	-2309	18466	18032	17406	16972	16346	18250	17190	78	5250	500	10910	10	1	15637042	2696	31.46	1.76	12	0.32	548.00	9801.00	31850	20230424	-45.87	9680	20230103	78.10	31850	-45.87	20230424	9680	78.10	20230103	31850	-45.87	20230424	9680	78.10	20230103	6.54	N	011500	500	78 억		270096	N	N	0	N	00	N
50	20231220	160253	57	100.00	KOSPI		화학	N	N	N	N		N	17600	1070	2	6.47	41470763500	2381532	405.78	17160	17840	16780	21450	11580	16530	17413.17	0.96	0	134570	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2752	32.12	1.80	12	15.23	548.00	9801.00	31850	20230424	-44.74	9680	20230103	81.82	31850	-44.74	20230424	9680	81.82	20230103	31850	-44.74	20230424	9680	81.82	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
51	20231220	150305	57	100.00	KOSPI		화학	N	N	N	N		N	17510	980	2	5.93	39463562650	2267358	386.32	17160	17840	16780	21450	11580	16530	17405.22	0.96	0	136609	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2738	31.95	1.79	12	14.50	548.00	9801.00	31850	20230424	-45.02	9680	20230103	80.89	31850	-45.02	20230424	9680	80.89	20230103	31850	-45.02	20230424	9680	80.89	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
52	20231220	140310	57	100.00	KOSPI		화학	N	N	N	N		N	17570	1040	2	6.29	35669216310	2050948	349.45	17160	17840	16780	21450	11580	16530	17391.72	0.96	0	140168	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2747	32.06	1.79	12	13.12	548.00	9801.00	31850	20230424	-44.84	9680	20230103	81.51	31850	-44.84	20230424	9680	81.51	20230103	31850	-44.84	20230424	9680	81.51	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
53	20231220	130308	57	100.00	KOSPI		화학	N	N	N	N		N	17440	910	2	5.51	31995134130	1840576	313.61	17160	17840	16780	21450	11580	16530	17383.38	0.96	0	94634	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2727	31.82	1.78	12	11.77	548.00	9801.00	31850	20230424	-45.24	9680	20230103	80.17	31850	-45.24	20230424	9680	80.17	20230103	31850	-45.24	20230424	9680	80.17	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
54	20231220	120251	57	100.00	KOSPI		화학	N	N	N	N		N	17550	1020	2	6.17	28460565170	1638447	279.17	17160	17840	16780	21450	11580	16530	17370.63	0.96	0	84992	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2744	32.03	1.79	12	10.48	548.00	9801.00	31850	20230424	-44.90	9680	20230103	81.30	31850	-44.90	20230424	9680	81.30	20230103	31850	-44.90	20230424	9680	81.30	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
55	20231220	110254	57	100.00	KOSPI		화학	N	N	N	N		N	17300	770	2	4.66	19721473410	1141035	194.41	17160	17650	16780	21450	11580	16530	17284.07	0.96	0	66674	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2705	31.57	1.77	12	7.30	548.00	9801.00	31850	20230424	-45.68	9680	20230103	78.72	31850	-45.68	20230424	9680	78.72	20230103	31850	-45.68	20230424	9680	78.72	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
56	20231220	100252	57	100.00	KOSPI		화학	N	N	N	N		N	17240	710	2	4.30	15562294940	900511	153.43	17160	17650	16780	21450	11580	16530	17281.91	0.96	0	13642	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2696	31.46	1.76	12	5.76	548.00	9801.00	31850	20230424	-45.87	9680	20230103	78.10	31850	-45.87	20230424	9680	78.10	20230103	31850	-45.87	20230424	9680	78.10	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
57	20231220	090252	57	100.00	KOSPI		화학	N	N	N	N		N	17070	540	2	3.27	3276499320	190602	32.48	17160	17480	16780	21450	11580	16530	17191.45	0.96	0	-14825	17583	17056	16783	16256	15983	16920	16120	78	4920	500	10240	10	1	15637042	2669	31.15	1.74	12	1.22	548.00	9801.00	31850	20230424	-46.41	9680	20230103	76.34	31850	-46.41	20230424	9680	76.34	20230103	31850	-46.41	20230424	9680	76.34	20230103	6.39	N	011500	500	78 억		149392	N	N	0	N	00	N
58	20231219	160253	57	100.00	KOSPI		화학	N	N	N	N		N	16530	-470	5	-2.76	9402065520	558981	24.56	16800	17310	16510	22100	11900	17000	16822.34	0.79	0	25806	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2585	30.16	1.69	12	3.57	548.00	9801.00	31850	20230424	-48.10	9680	20230103	70.76	31850	-48.10	20230424	9680	70.76	20230103	31850	-48.10	20230424	9680	70.76	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
59	20231219	150253	57	100.00	KOSPI		화학	N	N	N	N		N	16600	-400	5	-2.35	8606092900	510897	22.45	16800	17310	16510	22100	11900	17000	16844.96	0.79	0	16263	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2596	30.29	1.69	12	3.27	548.00	9801.00	31850	20230424	-47.88	9680	20230103	71.49	31850	-47.88	20230424	9680	71.49	20230103	31850	-47.88	20230424	9680	71.49	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
60	20231219	140253	57	100.00	KOSPI		화학	N	N	N	N		N	16700	-300	5	-1.76	7251309590	429219	18.86	16800	17310	16600	22100	11900	17000	16894.11	0.79	0	5581	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2611	30.47	1.70	12	2.74	548.00	9801.00	31850	20230424	-47.57	9680	20230103	72.52	31850	-47.57	20230424	9680	72.52	20230103	31850	-47.57	20230424	9680	72.52	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
61	20231219	130252	57	100.00	KOSPI		화학	N	N	N	N		N	16690	-310	5	-1.82	6197691470	365989	16.08	16800	17310	16600	22100	11900	17000	16934.03	0.79	0	-3711	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2610	30.46	1.70	12	2.34	548.00	9801.00	31850	20230424	-47.60	9680	20230103	72.42	31850	-47.60	20230424	9680	72.42	20230103	31850	-47.60	20230424	9680	72.42	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
62	20231219	120253	57	100.00	KOSPI		화학	N	N	N	N		N	16900	-100	5	-0.59	5384461420	317400	13.94	16800	17310	16600	22100	11900	17000	16964.24	0.79	0	-5426	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2643	30.84	1.72	12	2.03	548.00	9801.00	31850	20230424	-46.94	9680	20230103	74.59	31850	-46.94	20230424	9680	74.59	20230103	31850	-46.94	20230424	9680	74.59	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
63	20231219	110254	57	100.00	KOSPI		화학	N	N	N	N		N	16980	-20	5	-0.12	4271775640	251496	11.05	16800	17310	16600	22100	11900	17000	16985.44	0.79	0	-14	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2655	30.99	1.73	12	1.61	548.00	9801.00	31850	20230424	-46.69	9680	20230103	75.41	31850	-46.69	20230424	9680	75.41	20230103	31850	-46.69	20230424	9680	75.41	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
64	20231219	100251	57	100.00	KOSPI		화학	N	N	N	N		N	17090	90	2	0.53	3238185320	190838	8.38	16800	17310	16600	22100	11900	17000	16968.18	0.79	0	-7278	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2672	31.19	1.74	12	1.22	548.00	9801.00	31850	20230424	-46.34	9680	20230103	76.55	31850	-46.34	20230424	9680	76.55	20230103	31850	-46.34	20230424	9680	76.55	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
65	20231219	090252	57	100.00	KOSPI		화학	N	N	N	N		N	16840	-160	5	-0.94	528571270	31535	1.39	16800	16870	16600	22100	11900	17000	16758.77	0.79	0	-5922	19053	18026	16963	15936	14873	18540	16450	78	5100	500	10540	10	1	15637042	2633	30.73	1.72	12	0.20	548.00	9801.00	31850	20230424	-47.13	9680	20230103	73.97	31850	-47.13	20230424	9680	73.97	20230103	31850	-47.13	20230424	9680	73.97	20230103	5.82	N	011500	500	78 억		124239	N	N	0	N	00	N
66	20231218	160253	57	100.00	KOSPI		화학	N	N	N	N		N	17000	230	2	1.37	38624411950	2240326	30.10	16400	17990	15900	21800	11740	16770	17241.41	0.79	0	1047	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2658	31.02	1.73	12	14.33	548.00	9801.00	31850	20230424	-46.62	9680	20230103	75.62	31850	-46.62	20230424	9680	75.62	20230103	31850	-46.62	20230424	9680	75.62	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
67	20231218	150251	57	100.00	KOSPI		화학	N	N	N	N		N	17020	250	2	1.49	37351799080	2165444	29.10	16400	17990	15900	21800	11740	16770	17249.13	0.79	0	457	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2661	31.06	1.74	12	13.85	548.00	9801.00	31850	20230424	-46.56	9680	20230103	75.83	31850	-46.56	20230424	9680	75.83	20230103	31850	-46.56	20230424	9680	75.83	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
68	20231218	140251	57	100.00	KOSPI		화학	N	N	N	N		N	17200	430	2	2.56	35721459190	2069824	27.81	16400	17990	15900	21800	11740	16770	17258.33	0.79	0	-13831	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2690	31.39	1.75	12	13.24	548.00	9801.00	31850	20230424	-46.00	9680	20230103	77.69	31850	-46.00	20230424	9680	77.69	20230103	31850	-46.00	20230424	9680	77.69	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
69	20231218	130251	57	100.00	KOSPI		화학	N	N	N	N		N	17170	400	2	2.39	33226694840	1925076	25.87	16400	17990	15900	21800	11740	16770	17260.06	0.79	0	-25685	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2685	31.33	1.75	12	12.31	548.00	9801.00	31850	20230424	-46.09	9680	20230103	77.38	31850	-46.09	20230424	9680	77.38	20230103	31850	-46.09	20230424	9680	77.38	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
70	20231218	120249	57	100.00	KOSPI		화학	N	N	N	N		N	17050	280	2	1.67	31619928070	1830845	24.60	16400	17990	15900	21800	11740	16770	17270.81	0.79	0	-27246	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2666	31.11	1.74	12	11.71	548.00	9801.00	31850	20230424	-46.47	9680	20230103	76.14	31850	-46.47	20230424	9680	76.14	20230103	31850	-46.47	20230424	9680	76.14	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
71	20231218	110250	57	100.00	KOSPI		화학	N	N	N	N		N	17740	970	2	5.78	23136910420	1342481	18.04	16400	17990	15900	21800	11740	16770	17234.61	0.79	0	-17939	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2774	32.37	1.81	12	8.59	548.00	9801.00	31850	20230424	-44.30	9680	20230103	83.26	31850	-44.30	20230424	9680	83.26	20230103	31850	-44.30	20230424	9680	83.26	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
72	20231218	100250	57	100.00	KOSPI		화학	N	N	N	N		N	16150	-620	5	-3.70	3886285460	241032	3.24	16400	16430	15900	21800	11740	16770	16122.21	0.79	0	9326	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2525	29.47	1.65	12	1.54	548.00	9801.00	31850	20230424	-49.29	9680	20230103	66.84	31850	-49.29	20230424	9680	66.84	20230103	31850	-49.29	20230424	9680	66.84	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
73	20231218	090247	57	100.00	KOSPI		화학	N	N	N	N		N	15980	-790	5	-4.71	1388777210	85787	1.15	16400	16430	15900	21800	11740	16770	16185.33	0.79	0	-16981	20830	18800	17670	15640	14510	18235	15075	78	5030	500	10390	10	1	15637042	2499	29.16	1.63	12	0.55	548.00	9801.00	31850	20230424	-49.83	9680	20230103	65.08	31850	-49.83	20230424	9680	65.08	20230103	31850	-49.83	20230424	9680	65.08	20230103	5.94	N	011500	500	78 억		123226	N	N	0	N	00	N
74	20231215	160249	57	100.00	KOSPI		화학	N	N	N	N		N	16770	-190	5	-1.12	136540748250	7399706	2042.62	17380	19700	16540	22000	11880	16960	18453.30	1.09	0	-47916	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2622	30.60	1.71	12	47.32	548.00	9801.00	31850	20230424	-47.35	9680	20230103	73.24	31850	-47.35	20230424	9680	73.24	20230103	31850	-47.35	20230424	9680	73.24	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
75	20231215	150251	57	100.00	KOSPI		화학	N	N	N	N		N	16960	0	3	0.00	134773424220	7294662	2013.63	17380	19700	16540	22000	11880	16960	18475.65	1.09	0	-69918	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2652	30.95	1.73	12	46.65	548.00	9801.00	31850	20230424	-46.75	9680	20230103	75.21	31850	-46.75	20230424	9680	75.21	20230103	31850	-46.75	20230424	9680	75.21	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
76	20231215	140251	57	100.00	KOSPI		화학	N	N	N	N		N	16860	-100	5	-0.59	129005995300	6953502	1919.45	17380	19700	16860	22000	11880	16960	18552.69	1.09	0	-84045	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2636	30.77	1.72	12	44.47	548.00	9801.00	31850	20230424	-47.06	9680	20230103	74.17	31850	-47.06	20230424	9680	74.17	20230103	31850	-47.06	20230424	9680	74.17	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
77	20231215	130249	57	100.00	KOSPI		화학	N	N	N	N		N	17190	230	2	1.36	125739715850	6762854	1866.83	17380	19700	17190	22000	11880	16960	18592.73	1.09	0	-82389	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2688	31.37	1.75	12	43.25	548.00	9801.00	31850	20230424	-46.03	9680	20230103	77.58	31850	-46.03	20230424	9680	77.58	20230103	31850	-46.03	20230424	9680	77.58	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
78	20231215	120249	57	100.00	KOSPI		화학	N	N	N	N		N	17470	510	2	3.01	122161919220	6556845	1809.96	17380	19700	17370	22000	11880	16960	18631.24	1.09	0	-80015	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2732	31.88	1.78	12	41.93	548.00	9801.00	31850	20230424	-45.15	9680	20230103	80.48	31850	-45.15	20230424	9680	80.48	20230103	31850	-45.15	20230424	9680	80.48	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
79	20231215	110250	57	100.00	KOSPI		화학	N	N	N	N		N	17750	790	2	4.66	118731331730	6361676	1756.08	17380	19700	17370	22000	11880	16960	18663.56	1.09	0	-79414	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2776	32.39	1.81	12	40.68	548.00	9801.00	31850	20230424	-44.27	9680	20230103	83.37	31850	-44.27	20230424	9680	83.37	20230103	31850	-44.27	20230424	9680	83.37	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
80	20231215	100251	57	100.00	KOSPI		화학	N	N	N	N		N	18490	1530	2	9.02	103102123340	5490736	1515.67	17380	19700	17370	22000	11880	16960	18777.51	1.09	0	-79691	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2891	33.74	1.89	12	35.11	548.00	9801.00	31850	20230424	-41.95	9680	20230103	91.01	31850	-41.95	20230424	9680	91.01	20230103	31850	-41.95	20230424	9680	91.01	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
81	20231215	090249	57	100.00	KOSPI		화학	N	N	N	N		N	18440	1480	2	8.73	16499203570	914193	252.35	17380	18520	17370	22000	11880	16960	18047.98	1.09	0	44471	17153	17056	16863	16766	16573	17105	16815	78	5040	500	10510	10	1	15637042	2883	33.65	1.88	12	5.85	548.00	9801.00	31850	20230424	-42.10	9680	20230103	90.50	31850	-42.10	20230424	9680	90.50	20230103	31850	-42.10	20230424	9680	90.50	20230103	5.63	N	011500	500	78 억		170457	N	N	0	N	00	N
82	20231214	160250	59	100.00	KOSPI		화학	N	N	N	N		N	16960	510	2	3.10	5488991270	326019	81.24	16680	16960	16670	21350	11520	16450	16836.01	1.11	0	-3183	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2652	30.95	1.73	12	2.08	548.00	9801.00	31850	20230424	-46.75	9680	20230103	75.21	31850	-46.75	20230424	9680	75.21	20230103	31850	-46.75	20230424	9680	75.21	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
83	20231214	150257	59	100.00	KOSPI		화학	N	N	N	N		N	16800	350	2	2.13	4363203430	259640	64.70	16680	16950	16670	21350	11520	16450	16804.88	1.11	0	-2213	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2627	30.66	1.71	12	1.66	548.00	9801.00	31850	20230424	-47.25	9680	20230103	73.55	31850	-47.25	20230424	9680	73.55	20230103	31850	-47.25	20230424	9680	73.55	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
84	20231214	140257	59	100.00	KOSPI		화학	N	N	N	N		N	16920	470	2	2.86	3546964130	211166	52.62	16680	16950	16670	21350	11520	16450	16797.11	1.11	0	-2042	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2646	30.88	1.73	12	1.35	548.00	9801.00	31850	20230424	-46.88	9680	20230103	74.79	31850	-46.88	20230424	9680	74.79	20230103	31850	-46.88	20230424	9680	74.79	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
85	20231214	130252	59	100.00	KOSPI		화학	N	N	N	N		N	16700	250	2	1.52	3047265710	181500	45.23	16680	16950	16670	21350	11520	16450	16789.42	1.11	0	-2014	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2611	30.47	1.70	12	1.16	548.00	9801.00	31850	20230424	-47.57	9680	20230103	72.52	31850	-47.57	20230424	9680	72.52	20230103	31850	-47.57	20230424	9680	72.52	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
86	20231214	120259	59	100.00	KOSPI		화학	N	N	N	N		N	16940	490	2	2.98	2364972510	140984	35.13	16680	16940	16670	21350	11520	16450	16774.85	1.11	0	-2005	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2649	30.91	1.73	12	0.90	548.00	9801.00	31850	20230424	-46.81	9680	20230103	75.00	31850	-46.81	20230424	9680	75.00	20230103	31850	-46.81	20230424	9680	75.00	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
87	20231214	110252	59	100.00	KOSPI		화학	N	N	N	N		N	16670	220	2	1.34	1754116070	104728	26.10	16680	16850	16670	21350	11520	16450	16749.37	1.11	0	-1970	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2607	30.42	1.70	12	0.67	548.00	9801.00	31850	20230424	-47.66	9680	20230103	72.21	31850	-47.66	20230424	9680	72.21	20230103	31850	-47.66	20230424	9680	72.21	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
88	20231214	100247	59	100.00	KOSPI		화학	N	N	N	N		N	16850	400	2	2.43	997281400	59327	14.78	16680	16850	16680	21350	11520	16450	16810.16	1.11	0	-1970	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2635	30.75	1.72	12	0.38	548.00	9801.00	31850	20230424	-47.10	9680	20230103	74.07	31850	-47.10	20230424	9680	74.07	20230103	31850	-47.10	20230424	9680	74.07	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
89	20231214	090237	59	100.00	KOSPI		화학	N	N	N	N		N	16680	230	2	1.40	232443050	13936	3.47	16680	16680	16680	21350	11520	16450	16680.00	1.11	0	-1775	17236	16842	16646	16252	16056	16745	16155	78	4900	500	10190	10	1	15637042	2608	30.44	1.70	12	0.09	548.00	9801.00	31850	20230424	-47.63	9680	20230103	72.31	31850	-47.63	20230424	9680	72.31	20230103	31850	-47.63	20230424	9680	72.31	20230103	5.63	N	011500	500	78 억		173173	N	N	0	N	00	Y
90	20231213	160248	59	100.00	KOSPI		화학	N	N	N	N		N	16450	40	2	0.24	6422087460	382626	75.99	16550	17040	16450	21300	11490	16410	16785.69	1.12	0	-2893	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2572	30.02	1.68	12	2.45	548.00	9801.00	31850	20230424	-48.35	9680	20230103	69.94	31850	-48.35	20230424	9680	69.94	20230103	31850	-48.35	20230424	9680	69.94	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
91	20231213	150254	59	100.00	KOSPI		화학	N	N	N	N		N	16470	60	2	0.37	5893170610	350473	69.60	16550	17040	16470	21300	11490	16410	16814.91	1.12	0	-2804	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2575	30.05	1.68	12	2.24	548.00	9801.00	31850	20230424	-48.29	9680	20230103	70.14	31850	-48.29	20230424	9680	70.14	20230103	31850	-48.29	20230424	9680	70.14	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
92	20231213	140255	59	100.00	KOSPI		화학	N	N	N	N		N	16820	410	2	2.50	5119367530	303743	60.32	16550	17040	16550	21300	11490	16410	16854.27	1.12	0	-2852	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2630	30.69	1.72	12	1.94	548.00	9801.00	31850	20230424	-47.19	9680	20230103	73.76	31850	-47.19	20230424	9680	73.76	20230103	31850	-47.19	20230424	9680	73.76	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
93	20231213	130253	59	100.00	KOSPI		화학	N	N	N	N		N	17000	590	2	3.60	4155131190	246507	48.96	16550	17040	16550	21300	11490	16410	16856.04	1.12	0	-2843	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2658	31.02	1.73	12	1.58	548.00	9801.00	31850	20230424	-46.62	9680	20230103	75.62	31850	-46.62	20230424	9680	75.62	20230103	31850	-46.62	20230424	9680	75.62	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
94	20231213	120252	59	100.00	KOSPI		화학	N	N	N	N		N	17000	590	2	3.60	3450056630	205085	40.73	16550	17000	16550	21300	11490	16410	16822.57	1.12	0	-2678	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2658	31.02	1.73	12	1.31	548.00	9801.00	31850	20230424	-46.62	9680	20230103	75.62	31850	-46.62	20230424	9680	75.62	20230103	31850	-46.62	20230424	9680	75.62	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
95	20231213	110252	59	100.00	KOSPI		화학	N	N	N	N		N	16900	490	2	2.99	2830901630	168576	33.48	16550	16900	16550	21300	11490	16410	16793.03	1.12	0	-2599	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2643	30.84	1.72	12	1.08	548.00	9801.00	31850	20230424	-46.94	9680	20230103	74.59	31850	-46.94	20230424	9680	74.59	20230103	31850	-46.94	20230424	9680	74.59	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
96	20231213	100254	59	100.00	KOSPI		화학	N	N	N	N		N	16800	390	2	2.38	1791551630	107076	21.27	16550	16800	16550	21300	11490	16410	16731.59	1.12	0	-2451	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2627	30.66	1.71	12	0.68	548.00	9801.00	31850	20230424	-47.25	9680	20230103	73.55	31850	-47.25	20230424	9680	73.55	20230103	31850	-47.25	20230424	9680	73.55	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
97	20231213	090250	59	100.00	KOSPI		화학	N	N	N	N		N	16550	140	2	0.85	345779150	20893	4.15	16550	16550	16550	21300	11490	16410	16550.00	1.12	0	-1906	16763	16586	16483	16306	16203	16535	16255	78	4890	500	10170	10	1	15637042	2588	30.20	1.69	12	0.13	548.00	9801.00	31850	20230424	-48.04	9680	20230103	70.97	31850	-48.04	20230424	9680	70.97	20230103	31850	-48.04	20230424	9680	70.97	20230103	5.49	N	011500	500	78 억		175330	N	N	0	N	00	Y
98	20231212	160241	59	100.00	KOSPI		화학	N	N	N	N		N	16410	-670	5	-3.92	8036788860	487697	4.11	16660	16660	16380	22200	11960	17080	16478.93	1.13	0	-4844	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2566	29.95	1.67	12	3.12	548.00	9801.00	31850	20230424	-48.48	9680	20230103	69.52	31850	-48.48	20230424	9680	69.52	20230103	31850	-48.48	20230424	9680	69.52	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
99	20231212	150247	59	100.00	KOSPI		화학	N	N	N	N		N	16430	-650	5	-3.81	7500066990	454990	3.83	16660	16660	16380	22200	11960	17080	16483.76	1.13	0	-5759	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2569	29.98	1.68	12	2.91	548.00	9801.00	31850	20230424	-48.41	9680	20230103	69.73	31850	-48.41	20230424	9680	69.73	20230103	31850	-48.41	20230424	9680	69.73	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
100	20231212	140238	59	100.00	KOSPI		화학	N	N	N	N		N	16480	-600	5	-3.51	6732852310	408330	3.44	16660	16660	16380	22200	11960	17080	16488.45	1.13	0	-5933	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2577	30.07	1.68	12	2.61	548.00	9801.00	31850	20230424	-48.26	9680	20230103	70.25	31850	-48.26	20230424	9680	70.25	20230103	31850	-48.26	20230424	9680	70.25	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
101	20231212	130236	59	100.00	KOSPI		화학	N	N	N	N		N	16440	-640	5	-3.75	6356226630	385460	3.25	16660	16660	16380	22200	11960	17080	16489.66	1.13	0	-4677	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2571	30.00	1.68	12	2.47	548.00	9801.00	31850	20230424	-48.38	9680	20230103	69.83	31850	-48.38	20230424	9680	69.83	20230103	31850	-48.38	20230424	9680	69.83	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
102	20231212	120235	59	100.00	KOSPI		화학	N	N	N	N		N	16380	-700	5	-4.10	5794480800	351252	2.96	16660	16660	16380	22200	11960	17080	16496.31	1.13	0	-3324	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2561	29.89	1.67	12	2.25	548.00	9801.00	31850	20230424	-48.57	9680	20230103	69.21	31850	-48.57	20230424	9680	69.21	20230103	31850	-48.57	20230424	9680	69.21	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
103	20231212	110237	59	100.00	KOSPI		화학	N	N	N	N		N	16450	-630	5	-3.69	4958820840	300275	2.53	16660	16660	16450	22200	11960	17080	16513.88	1.13	0	-2807	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2572	30.02	1.68	12	1.92	548.00	9801.00	31850	20230424	-48.35	9680	20230103	69.94	31850	-48.35	20230424	9680	69.94	20230103	31850	-48.35	20230424	9680	69.94	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
104	20231212	100246	59	100.00	KOSPI		화학	N	N	N	N		N	16500	-580	5	-3.40	3813287540	230817	1.94	16660	16660	16460	22200	11960	17080	16520.33	1.13	0	-2793	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2580	30.11	1.68	12	1.48	548.00	9801.00	31850	20230424	-48.19	9680	20230103	70.45	31850	-48.19	20230424	9680	70.45	20230103	31850	-48.19	20230424	9680	70.45	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
105	20231212	090243	59	100.00	KOSPI		화학	N	N	N	N		N	16660	-420	5	-2.46	912571380	54771	0.46	16660	16660	16660	22200	11960	17080	16660.00	1.13	0	118	21066	19072	17336	15342	13606	20070	16340	78	5120	500	10580	10	1	15637042	2605	30.40	1.70	12	0.35	548.00	9801.00	31850	20230424	-47.69	9680	20230103	72.11	31850	-47.69	20230424	9680	72.11	20230103	31850	-47.69	20230424	9680	72.11	20230103	5.54	N	011500	500	78 억		177446	N	N	0	N	00	Y
106	20231211	160245	57	100.00	KOSPI		화학	N	N	N	N		N	17080	1110	2	6.95	208512549760	11679632	687.91	16300	19330	15600	20750	11180	15970	17853.90	0.91	28308	65720	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2671	31.17	1.74	12	74.69	548.00	9801.00	31850	20230424	-46.37	9680	20230103	76.45	31850	-46.37	20230424	9680	76.45	20230103	31850	-46.37	20230424	9680	76.45	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
107	20231211	150243	57	100.00	KOSPI		화학	N	N	N	N		N	17420	1450	2	9.08	194884035690	10889044	641.34	16300	19330	15600	20750	11180	15970	17897.56	0.91	28308	-14351	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2724	31.79	1.78	12	69.64	548.00	9801.00	31850	20230424	-45.31	9680	20230103	79.96	31850	-45.31	20230424	9680	79.96	20230103	31850	-45.31	20230424	9680	79.96	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
108	20231211	140243	57	100.00	KOSPI		화학	N	N	N	N		N	18080	2110	2	13.21	101517019650	5857675	345.01	16300	18260	15600	20750	11180	15970	17331.00	0.91	28308	-31549	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2827	32.99	1.84	12	37.46	548.00	9801.00	31850	20230424	-43.23	9680	20230103	86.78	31850	-43.23	20230424	9680	86.78	20230103	31850	-43.23	20230424	9680	86.78	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
109	20231211	130244	57	100.00	KOSPI		화학	N	N	N	N		N	16040	70	2	0.44	9184862670	577594	34.02	16300	16320	15600	20750	11180	15970	15901.73	0.91	28308	22244	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2508	29.27	1.64	12	3.69	548.00	9801.00	31850	20230424	-49.64	9680	20230103	65.70	31850	-49.64	20230424	9680	65.70	20230103	31850	-49.64	20230424	9680	65.70	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
110	20231211	120245	57	100.00	KOSPI		화학	N	N	N	N		N	15620	-350	5	-2.19	7448047790	468584	27.60	16300	16320	15600	20750	11180	15970	15894.52	0.91	28308	4116	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2443	28.50	1.59	12	3.00	548.00	9801.00	31850	20230424	-50.96	9680	20230103	61.36	31850	-50.96	20230424	9680	61.36	20230103	31850	-50.96	20230424	9680	61.36	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
111	20231211	110243	57	100.00	KOSPI		화학	N	N	N	N		N	15850	-120	5	-0.75	6457615040	405443	23.88	16300	16320	15600	20750	11180	15970	15927.13	0.91	28308	9012	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2478	28.92	1.62	12	2.59	548.00	9801.00	31850	20230424	-50.24	9680	20230103	63.74	31850	-50.24	20230424	9680	63.74	20230103	31850	-50.24	20230424	9680	63.74	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
112	20231211	100244	57	100.00	KOSPI		화학	N	N	N	N		N	15790	-180	5	-1.13	5360831510	335864	19.78	16300	16320	15600	20750	11180	15970	15961.27	0.91	28308	1411	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2469	28.81	1.61	12	2.15	548.00	9801.00	31850	20230424	-50.42	9680	20230103	63.12	31850	-50.42	20230424	9680	63.12	20230103	31850	-50.42	20230424	9680	63.12	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
113	20231211	090244	57	100.00	KOSPI		화학	N	N	N	N		N	16160	190	2	1.19	1360890730	83831	4.94	16300	16320	16150	20750	11180	15970	16239.22	0.91	28308	-14326	16790	16380	15900	15490	15010	16585	15695	78	4780	500	9900	10	1	15637042	2527	29.49	1.65	12	0.54	548.00	9801.00	31850	20230424	-49.26	9680	20230103	66.94	31850	-49.26	20230424	9680	66.94	20230103	31850	-49.26	20230424	9680	66.94	20230103	5.30	N	011500	500	78 억		142455	N	N	0	N	00	N
114	20231208	160241	57	100.00	KOSPI		화학	N	N	N	N		N	15970	290	2	1.85	26566217540	1668654	19.93	15800	16310	15420	20350	10980	15680	15920.88	0.91	0	-31217	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2497	29.14	1.63	12	10.67	548.00	9801.00	31850	20230424	-49.86	9680	20230103	64.98	31850	-49.86	20230424	9680	64.98	20230103	31850	-49.86	20230424	9680	64.98	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
115	20231208	150243	57	100.00	KOSPI		화학	N	N	N	N		N	15920	240	2	1.53	25428694370	1597407	19.08	15800	16310	15420	20350	10980	15680	15918.98	0.91	0	-30708	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2489	29.05	1.62	12	10.22	548.00	9801.00	31850	20230424	-50.02	9680	20230103	64.46	31850	-50.02	20230424	9680	64.46	20230103	31850	-50.02	20230424	9680	64.46	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
116	20231208	140241	57	100.00	KOSPI		화학	N	N	N	N		N	16020	340	2	2.17	18940679320	1194222	14.26	15800	16160	15420	20350	10980	15680	15860.52	0.91	0	-24278	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2505	29.23	1.63	12	7.64	548.00	9801.00	31850	20230424	-49.70	9680	20230103	65.50	31850	-49.70	20230424	9680	65.50	20230103	31850	-49.70	20230424	9680	65.50	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
117	20231208	130240	57	100.00	KOSPI		화학	N	N	N	N		N	15820	140	2	0.89	16767724720	1058097	12.64	15800	16160	15420	20350	10980	15680	15847.32	0.91	0	-36986	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2474	28.87	1.61	12	6.77	548.00	9801.00	31850	20230424	-50.33	9680	20230103	63.43	31850	-50.33	20230424	9680	63.43	20230103	31850	-50.33	20230424	9680	63.43	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
118	20231208	120240	57	100.00	KOSPI		화학	N	N	N	N		N	15710	30	2	0.19	15277097350	963896	11.51	15800	16160	15420	20350	10980	15680	15849.61	0.91	0	-37003	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2457	28.67	1.60	12	6.16	548.00	9801.00	31850	20230424	-50.68	9680	20230103	62.29	31850	-50.68	20230424	9680	62.29	20230103	31850	-50.68	20230424	9680	62.29	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
119	20231208	110237	57	100.00	KOSPI		화학	N	N	N	N		N	15710	30	2	0.19	11663863370	737347	8.81	15800	16120	15420	20350	10980	15680	15819.00	0.91	0	-26023	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2457	28.67	1.60	12	4.72	548.00	9801.00	31850	20230424	-50.68	9680	20230103	62.29	31850	-50.68	20230424	9680	62.29	20230103	31850	-50.68	20230424	9680	62.29	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
120	20231208	100242	57	100.00	KOSPI		화학	N	N	N	N		N	15850	170	2	1.08	9430605280	595347	7.11	15800	16120	15420	20350	10980	15680	15840.96	0.91	0	-41033	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2478	28.92	1.62	12	3.81	548.00	9801.00	31850	20230424	-50.24	9680	20230103	63.74	31850	-50.24	20230424	9680	63.74	20230103	31850	-50.24	20230424	9680	63.74	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
121	20231208	090240	57	100.00	KOSPI		화학	N	N	N	N		N	15670	-10	5	-0.06	1475872930	93577	1.12	15800	15850	15670	20350	10980	15680	15773.39	0.91	0	-11184	18780	17230	15830	14280	12880	18005	15055	78	4670	500	9720	10	1	15637042	2450	28.59	1.60	12	0.60	548.00	9801.00	31850	20230424	-50.80	9680	20230103	61.88	31850	-50.80	20230424	9680	61.88	20230103	31850	-50.80	20230424	9680	61.88	20230103	5.11	N	011500	500	78 억		142455	N	N	0	N	00	N
122	20231207	160240	57	100.00	KOSPI		화학	N	N	N	N		N	15680	1270	2	8.81	136905451910	8328158	1325.35	14430	17380	14430	18730	10090	14410	16439.79	1.33	0	-61402	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2452	28.61	1.60	12	53.26	548.00	9801.00	31850	20230424	-50.77	9680	20230103	61.98	31850	-50.77	20230424	9680	61.98	20230103	31850	-50.77	20230424	9680	61.98	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
123	20231207	150240	57	100.00	KOSPI		화학	N	N	N	N		N	15650	1240	2	8.61	134822435540	8194413	1304.07	14430	17380	14430	18730	10090	14410	16452.97	1.33	0	-75455	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2447	28.56	1.60	12	52.40	548.00	9801.00	31850	20230424	-50.86	9680	20230103	61.67	31850	-50.86	20230424	9680	61.67	20230103	31850	-50.86	20230424	9680	61.67	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
124	20231207	140241	57	100.00	KOSPI		화학	N	N	N	N		N	15650	1240	2	8.61	131000007710	7948856	1264.99	14430	17380	14430	18730	10090	14410	16480.36	1.33	0	-95281	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2447	28.56	1.60	12	50.83	548.00	9801.00	31850	20230424	-50.86	9680	20230103	61.67	31850	-50.86	20230424	9680	61.67	20230103	31850	-50.86	20230424	9680	61.67	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
125	20231207	130239	57	100.00	KOSPI		화학	N	N	N	N		N	15900	1490	2	10.34	125287070160	7584950	1207.08	14430	17380	14430	18730	10090	14410	16517.85	1.33	0	-123643	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2486	29.01	1.62	12	48.51	548.00	9801.00	31850	20230424	-50.08	9680	20230103	64.26	31850	-50.08	20230424	9680	64.26	20230103	31850	-50.08	20230424	9680	64.26	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
126	20231207	120240	57	100.00	KOSPI		화학	N	N	N	N		N	16530	2120	2	14.71	116397619220	7033326	1119.29	14430	17380	14430	18730	10090	14410	16549.44	1.33	0	-119167	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2585	30.16	1.69	12	44.98	548.00	9801.00	31850	20230424	-48.10	9680	20230103	70.76	31850	-48.10	20230424	9680	70.76	20230103	31850	-48.10	20230424	9680	70.76	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
127	20231207	110237	57	100.00	KOSPI		화학	N	N	N	N		N	16690	2280	2	15.82	108583595170	6562498	1044.36	14430	17380	14430	18730	10090	14410	16546.08	1.33	0	-102353	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2610	30.46	1.70	12	41.97	548.00	9801.00	31850	20230424	-47.60	9680	20230103	72.42	31850	-47.60	20230424	9680	72.42	20230103	31850	-47.60	20230424	9680	72.42	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
128	20231207	100239	57	100.00	KOSPI		화학	N	N	N	N		N	17120	2710	2	18.81	89121336340	5395504	858.65	14430	17380	14430	18730	10090	14410	16517.70	1.33	0	-83156	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2677	31.24	1.75	12	34.50	548.00	9801.00	31850	20230424	-46.25	9680	20230103	76.86	31850	-46.25	20230424	9680	76.86	20230103	31850	-46.25	20230424	9680	76.86	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
129	20231207	090240	57	100.00	KOSPI		화학	N	N	N	N		N	15100	690	2	4.79	3272912480	220959	35.16	14430	15150	14430	18730	10090	14410	14812.31	1.33	0	3763	15036	14722	14396	14082	13756	14560	13920	78	4320	500	8930	10	1	15637042	2361	27.55	1.54	12	1.41	548.00	9801.00	31850	20230424	-52.59	9680	20230103	55.99	31850	-52.59	20230424	9680	55.99	20230103	31850	-52.59	20230424	9680	55.99	20230103	4.69	N	011500	500	78 억		207273	N	N	8	N	00	N
130	20231206	160235	57	100.00	KOSPI		화학	N	N	N	N		N	14410	-380	5	-2.57	8252533170	574615	58.63	14520	14710	14070	19220	10360	14790	14361.51	1.45	0	-18148	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2253	26.30	1.47	12	3.67	548.00	9801.00	31850	20230424	-54.76	9680	20230103	48.86	31850	-54.76	20230424	9680	48.86	20230103	31850	-54.76	20230424	9680	48.86	20230103	4.30	N	011500	500	78 억		227058	N	N	8	N	00	N
131	20231206	150241	57	100.00	KOSPI		화학	N	N	N	N		N	14280	-510	5	-3.45	7387664400	514436	52.49	14520	14710	14070	19220	10360	14790	14360.62	1.45	0	-14872	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2233	26.06	1.46	12	3.29	548.00	9801.00	31850	20230424	-55.16	9680	20230103	47.52	31850	-55.16	20230424	9680	47.52	20230103	31850	-55.16	20230424	9680	47.52	20230103	4.30	N	011500	500	78 억		227058	N	N	0	N	00	N
132	20231206	140238	57	100.00	KOSPI		화학	N	N	N	N		N	14300	-490	5	-3.31	6420075510	446579	45.57	14520	14710	14070	19220	10360	14790	14376.03	1.45	0	-14585	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2236	26.09	1.46	12	2.86	548.00	9801.00	31850	20230424	-55.10	9680	20230103	47.73	31850	-55.10	20230424	9680	47.73	20230103	31850	-55.10	20230424	9680	47.73	20230103	4.30	N	011500	500	78 억		227058	N	N	0	N	00	N
133	20231206	130238	57	100.00	KOSPI		화학	N	N	N	N		N	14210	-580	5	-3.92	6028142380	419108	42.76	14520	14710	14070	19220	10360	14790	14383.16	1.45	0	-16295	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2222	25.93	1.45	12	2.68	548.00	9801.00	31850	20230424	-55.38	9680	20230103	46.80	31850	-55.38	20230424	9680	46.80	20230103	31850	-55.38	20230424	9680	46.80	20230103	4.30	N	011500	500	78 억		227058	N	N	0	N	00	N
134	20231206	120236	57	100.00	KOSPI		화학	N	N	N	N		N	14240	-550	5	-3.72	5518644180	383252	39.10	14520	14710	14070	19220	10360	14790	14399.41	1.45	0	-10333	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2227	25.99	1.45	12	2.45	548.00	9801.00	31850	20230424	-55.29	9680	20230103	47.11	31850	-55.29	20230424	9680	47.11	20230103	31850	-55.29	20230424	9680	47.11	20230103	4.30	N	011500	500	78 억		227058	N	N	0	N	00	N
135	20231206	110240	57	100.00	KOSPI		화학	N	N	N	N		N	14360	-430	5	-2.91	4967460260	344680	35.17	14520	14710	14070	19220	10360	14790	14411.69	1.45	0	-7187	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2245	26.20	1.47	12	2.20	548.00	9801.00	31850	20230424	-54.91	9680	20230103	48.35	31850	-54.91	20230424	9680	48.35	20230103	31850	-54.91	20230424	9680	48.35	20230103	4.30	N	011500	500	78 억		227058	N	N	0	N	00	N
136	20231206	100238	57	100.00	KOSPI		화학	N	N	N	N		N	14320	-470	5	-3.18	3634855640	251283	25.64	14520	14710	14280	19220	10360	14790	14465.05	1.45	0	-11268	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2239	26.13	1.46	12	1.61	548.00	9801.00	31850	20230424	-55.04	9680	20230103	47.93	31850	-55.04	20230424	9680	47.93	20230103	31850	-55.04	20230424	9680	47.93	20230103	4.30	N	011500	500	78 억		227058	N	N	0	N	00	N
137	20231206	090239	57	100.00	KOSPI		화학	N	N	N	N		N	14460	-330	5	-2.23	705674040	48729	4.97	14520	14540	14380	19220	10360	14790	14480.92	1.45	0	-5834	16036	15412	15006	14382	13976	15210	14180	78	4430	500	9160	10	1	15637042	2261	26.39	1.48	12	0.31	548.00	9801.00	31850	20230424	-54.60	9680	20230103	49.38	31850	-54.60	20230424	9680	49.38	20230103	31850	-54.60	20230424	9680	49.38	20230103	4.30	N	011500	500	78 억		227058	N	N	0	N	00	N
138	20231205	160239	57	100.00	KOSPI		화학	N	N	N	N		N	14790	-1350	5	-8.36	14143731920	943805	39.73	15600	15630	14600	20950	11300	16140	14985.86	1.25	0	33678	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2313	26.99	1.51	12	6.04	548.00	9801.00	31850	20230424	-53.56	9680	20230103	52.79	31850	-53.56	20230424	9680	52.79	20230103	31850	-53.56	20230424	9680	52.79	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
139	20231205	150239	57	100.00	KOSPI		화학	N	N	N	N		N	14640	-1500	5	-9.29	12862157870	856628	36.06	15600	15630	14620	20950	11300	16140	15014.08	1.25	0	27590	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2289	26.72	1.49	12	5.48	548.00	9801.00	31850	20230424	-54.03	9680	20230103	51.24	31850	-54.03	20230424	9680	51.24	20230103	31850	-54.03	20230424	9680	51.24	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
140	20231205	140239	57	100.00	KOSPI		화학	N	N	N	N		N	14930	-1210	5	-7.50	10672218680	707937	29.80	15600	15630	14660	20950	11300	16140	15074.19	1.25	0	17289	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2335	27.24	1.52	12	4.53	548.00	9801.00	31850	20230424	-53.12	9680	20230103	54.24	31850	-53.12	20230424	9680	54.24	20230103	31850	-53.12	20230424	9680	54.24	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
141	20231205	130239	57	100.00	KOSPI		화학	N	N	N	N		N	15080	-1060	5	-6.57	8170921450	539675	22.72	15600	15630	14820	20950	11300	16140	15139.33	1.25	0	4912	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2358	27.52	1.54	12	3.45	548.00	9801.00	31850	20230424	-52.65	9680	20230103	55.79	31850	-52.65	20230424	9680	55.79	20230103	31850	-52.65	20230424	9680	55.79	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
142	20231205	120238	57	100.00	KOSPI		화학	N	N	N	N		N	15080	-1060	5	-6.57	7664314320	506001	21.30	15600	15630	14820	20950	11300	16140	15145.65	1.25	0	5804	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2358	27.52	1.54	12	3.24	548.00	9801.00	31850	20230424	-52.65	9680	20230103	55.79	31850	-52.65	20230424	9680	55.79	20230103	31850	-52.65	20230424	9680	55.79	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
143	20231205	110237	57	100.00	KOSPI		화학	N	N	N	N		N	15120	-1020	5	-6.32	6681491520	440838	18.56	15600	15630	14820	20950	11300	16140	15154.99	1.25	0	3287	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2364	27.59	1.54	12	2.82	548.00	9801.00	31850	20230424	-52.53	9680	20230103	56.20	31850	-52.53	20230424	9680	56.20	20230103	31850	-52.53	20230424	9680	56.20	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
144	20231205	100238	57	100.00	KOSPI		화학	N	N	N	N		N	15120	-1020	5	-6.32	5676036210	374468	15.76	15600	15630	14820	20950	11300	16140	15156.01	1.25	0	-6379	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2364	27.59	1.54	12	2.39	548.00	9801.00	31850	20230424	-52.53	9680	20230103	56.20	31850	-52.53	20230424	9680	56.20	20230103	31850	-52.53	20230424	9680	56.20	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
145	20231205	090236	57	100.00	KOSPI		화학	N	N	N	N		N	15430	-710	5	-4.40	788830870	50742	2.14	15600	15630	15350	20950	11300	16140	15538.76	1.25	0	-717	17440	16790	16230	15580	15020	16510	15300	78	4810	500	10000	10	1	15637042	2413	28.16	1.57	12	0.32	548.00	9801.00	31850	20230424	-51.55	9680	20230103	59.40	31850	-51.55	20230424	9680	59.40	20230103	31850	-51.55	20230424	9680	59.40	20230103	3.54	N	011500	500	78 억		194763	N	N	0	N	00	N
146	20231204	160238	57	100.00	KOSPI		화학	N	N	N	N		N	16140	20	2	0.12	37862215740	2322103	23.57	16510	16880	15670	20950	11290	16120	16305.44	1.47	0	-42702	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2524	29.45	1.65	12	14.85	548.00	9801.00	31850	20230424	-49.32	9680	20230103	66.74	31850	-49.32	20230424	9680	66.74	20230103	31850	-49.32	20230424	9680	66.74	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
147	20231204	150239	57	100.00	KOSPI		화학	N	N	N	N		N	16200	80	2	0.50	35295267520	2163137	21.95	16510	16880	15670	20950	11290	16120	16316.85	1.47	0	-20957	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2533	29.56	1.65	12	13.83	548.00	9801.00	31850	20230424	-49.14	9680	20230103	67.36	31850	-49.14	20230424	9680	67.36	20230103	31850	-49.14	20230424	9680	67.36	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
148	20231204	140237	57	100.00	KOSPI		화학	N	N	N	N		N	15970	-150	5	-0.93	32837905580	2010355	20.40	16510	16880	15670	20950	11290	16120	16334.56	1.47	0	-14146	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2497	29.14	1.63	12	12.86	548.00	9801.00	31850	20230424	-49.86	9680	20230103	64.98	31850	-49.86	20230424	9680	64.98	20230103	31850	-49.86	20230424	9680	64.98	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
149	20231204	130236	57	100.00	KOSPI		화학	N	N	N	N		N	15710	-410	5	-2.54	30877969540	1887033	19.15	16510	16880	15700	20950	11290	16120	16363.45	1.47	0	-10348	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2457	28.67	1.60	12	12.07	548.00	9801.00	31850	20230424	-50.68	9680	20230103	62.29	31850	-50.68	20230424	9680	62.29	20230103	31850	-50.68	20230424	9680	62.29	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
150	20231204	120237	57	100.00	KOSPI		화학	N	N	N	N		N	15930	-190	5	-1.18	29192217860	1780106	18.07	16510	16880	15790	20950	11290	16120	16399.40	1.47	0	-15633	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2491	29.07	1.63	12	11.38	548.00	9801.00	31850	20230424	-49.98	9680	20230103	64.57	31850	-49.98	20230424	9680	64.57	20230103	31850	-49.98	20230424	9680	64.57	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
151	20231204	110237	57	100.00	KOSPI		화학	N	N	N	N		N	16120	0	3	0.00	27229924560	1657045	16.82	16510	16880	15950	20950	11290	16120	16433.13	1.47	0	-11444	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2521	29.42	1.64	12	10.60	548.00	9801.00	31850	20230424	-49.39	9680	20230103	66.53	31850	-49.39	20230424	9680	66.53	20230103	31850	-49.39	20230424	9680	66.53	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
152	20231204	100236	57	100.00	KOSPI		화학	N	N	N	N		N	16550	430	2	2.67	22475901550	1362450	13.83	16510	16880	16040	20950	11290	16120	16497.14	1.47	0	-14844	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2588	30.20	1.69	12	8.71	548.00	9801.00	31850	20230424	-48.04	9680	20230103	70.97	31850	-48.04	20230424	9680	70.97	20230103	31850	-48.04	20230424	9680	70.97	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
153	20231204	090237	57	100.00	KOSPI		화학	N	N	N	N		N	16350	230	2	1.43	6198296880	374007	3.80	16510	16790	16340	20950	11290	16120	16574.68	1.47	0	-7028	19706	17912	16606	14812	13506	18810	15710	78	4830	500	9990	10	1	15637042	2557	29.84	1.67	12	2.39	548.00	9801.00	31850	20230424	-48.67	9680	20230103	68.90	31850	-48.67	20230424	9680	68.90	20230103	31850	-48.67	20230424	9680	68.90	20230103	3.59	N	011500	500	78 억		230021	N	N	0	N	00	N
154	20231201	160237	57	100.00	KOSPI		화학	N	N	N	N		N	16120	1530	2	10.49	161934630140	9715139	475.49	15340	18400	15300	18960	10220	14590	16668.49	2.00	0	-80297	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2521	29.42	1.64	12	62.13	548.00	9801.00	31850	20230424	-49.39	9680	20230103	66.53	31850	-49.39	20230424	9680	66.53	20230103	31850	-49.39	20230424	9680	66.53	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N
155	20231201	150237	57	100.00	KOSPI		화학	N	N	N	N		N	15740	1150	2	7.88	157793409980	9455979	462.80	15340	18400	15300	18960	10220	14590	16687.16	2.00	0	-85790	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2461	28.72	1.61	12	60.47	548.00	9801.00	31850	20230424	-50.58	9680	20230103	62.60	31850	-50.58	20230424	9680	62.60	20230103	31850	-50.58	20230424	9680	62.60	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N
156	20231201	140237	57	100.00	KOSPI		화학	N	N	N	N		N	15980	1390	2	9.53	153004016350	9154741	448.06	15340	18400	15300	18960	10220	14590	16713.09	2.00	0	-81967	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2499	29.16	1.63	12	58.55	548.00	9801.00	31850	20230424	-49.83	9680	20230103	65.08	31850	-49.83	20230424	9680	65.08	20230103	31850	-49.83	20230424	9680	65.08	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N
157	20231201	130236	57	100.00	KOSPI		화학	N	N	N	N		N	16130	1540	2	10.56	145362338740	8673508	424.51	15340	18400	15300	18960	10220	14590	16759.35	2.00	0	-75710	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2522	29.43	1.65	12	55.47	548.00	9801.00	31850	20230424	-49.36	9680	20230103	66.63	31850	-49.36	20230424	9680	66.63	20230103	31850	-49.36	20230424	9680	66.63	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N
158	20231201	120238	57	100.00	KOSPI		화학	N	N	N	N		N	16230	1640	2	11.24	135235707560	8050677	394.02	15340	18400	15300	18960	10220	14590	16798.05	2.00	0	-76678	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2538	29.62	1.66	12	51.48	548.00	9801.00	31850	20230424	-49.04	9680	20230103	67.67	31850	-49.04	20230424	9680	67.67	20230103	31850	-49.04	20230424	9680	67.67	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N
159	20231201	110236	57	100.00	KOSPI		화학	N	N	N	N		N	16670	2080	2	14.26	127210685990	7563300	370.17	15340	18400	15300	18960	10220	14590	16819.47	2.00	0	-73020	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2607	30.42	1.70	12	48.37	548.00	9801.00	31850	20230424	-47.66	9680	20230103	72.21	31850	-47.66	20230424	9680	72.21	20230103	31850	-47.66	20230424	9680	72.21	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N
160	20231201	100237	57	100.00	KOSPI		화학	N	N	N	N		N	16950	2360	2	16.18	106564782870	6352792	310.92	15340	18400	15300	18960	10220	14590	16774.48	2.00	0	-60824	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2650	30.93	1.73	12	40.63	548.00	9801.00	31850	20230424	-46.78	9680	20230103	75.10	31850	-46.78	20230424	9680	75.10	20230103	31850	-46.78	20230424	9680	75.10	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N
161	20231201	090234	57	100.00	KOSPI		화학	N	N	N	N		N	15970	1380	2	9.46	20523914190	1303086	63.78	15340	16150	15300	18960	10220	14590	15750.24	2.00	0	2534	16383	15486	13693	12796	11003	15935	13245	78	4370	500	9040	10	1	15637042	2497	29.14	1.63	12	8.33	548.00	9801.00	31850	20230424	-49.86	9680	20230103	64.98	31850	-49.86	20230424	9680	64.98	20230103	31850	-49.86	20230424	9680	64.98	20230103	3.61	N	011500	500	78 억		313313	N	N	0	N	00	N