KissMeData/025620/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	160411	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20231229	150408	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20231229	140408	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20231229	130408	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20231229	120408	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20231229	110355	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20231229	100357	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20231229	090356	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20231228	160353	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	75353370	14000	256.74	5390	5420	5330	7000	3780	5390	5382.38	0.00	0	-218	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	243	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
11	20231228	150358	57	100.00	KOSPI		화학	N	N	N	N		N	5390	0	3	0.00	74559530	13853	254.04	5390	5420	5330	7000	3780	5390	5382.19	0.00	0	-229	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	242	-0.97	0.50	12	0.31	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20231228	140353	57	100.00	KOSPI		화학	N	N	N	N		N	5390	0	3	0.00	60040980	11151	204.49	5390	5420	5330	7000	3780	5390	5384.36	0.00	0	-366	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	242	-0.97	0.50	12	0.25	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20231228	130354	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-10	5	-0.19	56770770	10545	193.38	5390	5420	5330	7000	3780	5390	5383.67	0.00	0	-472	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	241	-0.97	0.50	12	0.24	-5569.00	10825.00	11470	20230210	-53.10	5240	20231113	2.67	11470	-53.10	20230210	5240	2.67	20231113	11470	-53.10	20230210	5240	2.67	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20231228	120355	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-10	5	-0.19	55872190	10378	190.32	5390	5420	5330	7000	3780	5390	5383.71	0.00	0	-489	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	241	-0.97	0.50	12	0.23	-5569.00	10825.00	11470	20230210	-53.10	5240	20231113	2.67	11470	-53.10	20230210	5240	2.67	20231113	11470	-53.10	20230210	5240	2.67	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20231228	110355	57	100.00	KOSPI		화학	N	N	N	N		N	5400	10	2	0.19	20033210	3717	68.16	5390	5420	5330	7000	3780	5390	5389.62	0.00	0	-515	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	242	-0.97	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-52.92	5240	20231113	3.05	11470	-52.92	20230210	5240	3.05	20231113	11470	-52.92	20230210	5240	3.05	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20231228	100352	57	100.00	KOSPI		화학	N	N	N	N		N	5400	10	2	0.19	11509430	2141	39.26	5390	5410	5330	7000	3780	5390	5375.73	0.00	0	-533	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	242	-0.97	0.50	12	0.05	-5569.00	10825.00	11470	20230210	-52.92	5240	20231113	3.05	11470	-52.92	20230210	5240	3.05	20231113	11470	-52.92	20230210	5240	3.05	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20231228	090353	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-20	5	-0.37	2693350	500	9.17	5390	5390	5360	7000	3780	5390	5386.70	0.00	0	-154	5436	5412	5386	5362	5336	5400	5350	22	1610	500	3230	10	1	4484846	241	-0.96	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-53.18	5240	20231113	2.48	11470	-53.18	20230210	5240	2.48	20231113	11470	-53.18	20230210	5240	2.48	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20231227	160352	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-20	5	-0.37	29345640	5443	62.38	5410	5410	5360	7030	3790	5410	5391.45	0.00	0	-631	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.12	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
19	20231227	150356	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-20	5	-0.37	28968310	5373	61.57	5410	5410	5360	7030	3790	5410	5391.46	0.00	0	-631	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.12	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20231227	140354	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	28698660	5323	61.00	5410	5410	5360	7030	3790	5410	5391.44	0.00	0	-634	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.12	-5569.00	10825.00	11470	20230210	-52.92	5240	20231113	3.05	11470	-52.92	20230210	5240	3.05	20231113	11470	-52.92	20230210	5240	3.05	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20231227	130352	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-30	5	-0.55	27589060	5117	58.64	5410	5410	5360	7030	3790	5410	5391.65	0.00	0	-634	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	241	-0.97	0.50	12	0.11	-5569.00	10825.00	11470	20230210	-53.10	5240	20231113	2.67	11470	-53.10	20230210	5240	2.67	20231113	11470	-53.10	20230210	5240	2.67	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20231227	120350	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-20	5	-0.37	18962100	3516	40.29	5410	5410	5360	7030	3790	5410	5393.09	0.00	0	-634	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20231227	110354	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-20	5	-0.37	15384700	2851	32.67	5410	5410	5380	7030	3790	5410	5396.25	0.00	0	-640	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.06	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20231227	100354	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-20	5	-0.37	6757160	1250	14.33	5410	5410	5380	7030	3790	5410	5405.73	0.00	0	-115	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.03	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20231227	090354	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	3819450	706	8.09	5410	5410	5400	7030	3790	5410	5409.99	0.00	0	-92	5783	5596	5493	5306	5203	5545	5255	22	1620	500	3240	10	1	4484846	243	-0.97	0.50	12	0.02	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
26	20231226	160354	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	47315720	8726	186.97	5680	5680	5390	7150	3850	5500	5422.38	0.00	0	-1518	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	243	-0.97	0.50	12	0.19	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
27	20231226	150352	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-80	5	-1.45	46439070	8564	183.50	5680	5680	5390	7150	3850	5500	5422.59	0.00	0	-1421	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	243	-0.97	0.50	12	0.19	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	5240	3.44	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20231226	140354	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	44704660	8244	176.64	5680	5680	5390	7150	3850	5500	5422.69	0.00	0	-1255	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	243	-0.97	0.50	12	0.18	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20231226	130354	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	28759620	5294	113.43	5680	5680	5400	7150	3850	5500	5432.49	0.00	0	-430	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	243	-0.97	0.50	12	0.12	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20231226	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-80	5	-1.45	22178530	4078	87.38	5680	5680	5400	7150	3850	5500	5438.58	0.00	0	-293	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	243	-0.97	0.50	12	0.09	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	5240	3.44	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20231226	110356	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-80	5	-1.45	18857260	3465	74.24	5680	5680	5400	7150	3850	5500	5442.21	0.00	0	-267	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	243	-0.97	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	5240	3.44	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20231226	100353	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	13008880	2384	51.08	5680	5680	5400	7150	3850	5500	5456.74	0.00	0	-251	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	243	-0.97	0.50	12	0.05	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20231226	090354	57	100.00	KOSPI		화학	N	N	N	N		N	5610	110	2	2.00	1544220	273	5.85	5680	5680	5520	7150	3850	5500	5656.48	0.00	0	-113	5620	5560	5510	5450	5400	5535	5425	22	1650	500	3300	10	1	4484846	252	-1.01	0.52	12	0.01	-5569.00	10825.00	11470	20230210	-51.09	5240	20231113	7.06	11470	-51.09	20230210	5240	7.06	20231113	11470	-51.09	20230210	5240	7.06	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20231222	160349	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-10	5	-0.18	25300830	4611	103.48	5510	5570	5460	7160	3860	5510	5487.03	0.00	0	-553	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-52.05	5240	20231113	4.96	11470	-52.05	20230210	5240	4.96	20231113	11470	-52.05	20230210	5240	4.96	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
35	20231222	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	20857970	3801	85.30	5510	5570	5460	7160	3860	5510	5487.50	0.00	0	-553	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	246	-0.98	0.51	12	0.08	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	5240	4.58	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
36	20231222	140347	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-40	5	-0.73	19708670	3591	80.59	5510	5570	5460	7160	3860	5510	5488.35	0.00	0	-552	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	245	-0.98	0.51	12	0.08	-5569.00	10825.00	11470	20230210	-52.31	5240	20231113	4.39	11470	-52.31	20230210	5240	4.39	20231113	11470	-52.31	20230210	5240	4.39	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
37	20231222	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-10	5	-0.18	17077130	3112	69.84	5510	5570	5460	7160	3860	5510	5487.51	0.00	0	-552	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-52.05	5240	20231113	4.96	11470	-52.05	20230210	5240	4.96	20231113	11470	-52.05	20230210	5240	4.96	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
38	20231222	120347	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-50	5	-0.91	14298310	2604	58.44	5510	5570	5460	7160	3860	5510	5490.90	0.00	0	-552	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	245	-0.98	0.50	12	0.06	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	5240	4.20	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
39	20231222	110348	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-40	5	-0.73	14096130	2567	57.61	5510	5570	5460	7160	3860	5510	5491.29	0.00	0	-552	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	245	-0.98	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-52.31	5240	20231113	4.39	11470	-52.31	20230210	5240	4.39	20231113	11470	-52.31	20230210	5240	4.39	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
40	20231222	100346	57	100.00	KOSPI		화학	N	N	N	N		N	5510	0	3	0.00	6128820	1112	24.96	5510	5570	5510	7160	3860	5510	5511.53	0.00	0	-401	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.02	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
41	20231222	090347	57	100.00	KOSPI		화학	N	N	N	N		N	5510	0	3	0.00	4049850	735	16.49	5510	5510	5510	7160	3860	5510	5510.00	0.00	0	-92	5596	5552	5506	5462	5416	5555	5465	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.02	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
42	20231221	160346	57	100.00	KOSPI		화학	N	N	N	N		N	5510	0	3	0.00	24483380	4446	87.76	5510	5550	5460	7160	3860	5510	5506.83	0.00	0	94	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
43	20231221	150347	57	100.00	KOSPI		화학	N	N	N	N		N	5510	0	3	0.00	23700990	4304	84.96	5510	5550	5460	7160	3860	5510	5506.73	0.00	0	95	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20231221	140344	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	19683810	3571	70.49	5510	5550	5460	7160	3860	5510	5512.13	0.00	0	88	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	246	-0.98	0.51	12	0.08	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	5240	4.58	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20231221	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	17414010	3158	62.34	5510	5550	5460	7160	3860	5510	5514.26	0.00	0	82	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	246	-0.98	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	5240	4.58	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20231221	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-20	5	-0.36	17243830	3127	61.73	5510	5550	5460	7160	3860	5510	5514.50	0.00	0	72	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	246	-0.99	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-52.14	5240	20231113	4.77	11470	-52.14	20230210	5240	4.77	20231113	11470	-52.14	20230210	5240	4.77	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20231221	110347	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	16963630	3076	60.72	5510	5550	5460	7160	3860	5510	5514.84	0.00	0	70	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	246	-0.98	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	5240	4.58	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20231221	100344	57	100.00	KOSPI		화학	N	N	N	N		N	5520	10	2	0.18	10498590	1898	37.47	5510	5550	5510	7160	3860	5510	5531.42	0.00	0	54	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	248	-0.99	0.51	12	0.04	-5569.00	10825.00	11470	20230210	-51.87	5240	20231113	5.34	11470	-51.87	20230210	5240	5.34	20231113	11470	-51.87	20230210	5240	5.34	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20231221	090346	57	100.00	KOSPI		화학	N	N	N	N		N	5530	20	2	0.36	2159940	392	7.74	5510	5530	5510	7160	3860	5510	5510.05	0.00	0	-44	5556	5532	5486	5462	5416	5545	5475	22	1650	500	3300	10	1	4484846	248	-0.99	0.51	12	0.01	-5569.00	10825.00	11470	20230210	-51.79	5240	20231113	5.53	11470	-51.79	20230210	5240	5.53	20231113	11470	-51.79	20230210	5240	5.53	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20231220	160345	57	100.00	KOSPI		화학	N	N	N	N		N	5510	70	2	1.29	27661090	5059	78.97	5440	5510	5440	7070	3810	5440	5467.59	0.00	0	378	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	247	-0.99	0.51	12	0.11	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
51	20231220	150405	57	100.00	KOSPI		화학	N	N	N	N		N	5510	70	2	1.29	27446320	5020	78.36	5440	5510	5440	7070	3810	5440	5467.39	0.00	0	368	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	247	-0.99	0.51	12	0.11	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
52	20231220	140408	57	100.00	KOSPI		화학	N	N	N	N		N	5490	50	2	0.92	24555690	4495	70.17	5440	5510	5440	7070	3810	5440	5462.89	0.00	0	271	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	246	-0.99	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-52.14	5240	20231113	4.77	11470	-52.14	20230210	5240	4.77	20231113	11470	-52.14	20230210	5240	4.77	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
53	20231220	130408	57	100.00	KOSPI		화학	N	N	N	N		N	5510	70	2	1.29	23314770	4269	66.64	5440	5510	5440	7070	3810	5440	5461.41	0.00	0	261	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	247	-0.99	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
54	20231220	120345	57	100.00	KOSPI		화학	N	N	N	N		N	5500	60	2	1.10	21557690	3949	61.65	5440	5510	5440	7070	3810	5440	5459.03	0.00	0	239	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	247	-0.99	0.51	12	0.09	-5569.00	10825.00	11470	20230210	-52.05	5240	20231113	4.96	11470	-52.05	20230210	5240	4.96	20231113	11470	-52.05	20230210	5240	4.96	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
55	20231220	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5470	30	2	0.55	16746050	3073	47.97	5440	5500	5440	7070	3810	5440	5449.41	0.00	0	100	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	245	-0.98	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-52.31	5240	20231113	4.39	11470	-52.31	20230210	5240	4.39	20231113	11470	-52.31	20230210	5240	4.39	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
56	20231220	100346	57	100.00	KOSPI		화학	N	N	N	N		N	5470	30	2	0.55	13758250	2528	39.46	5440	5470	5440	7070	3810	5440	5442.35	0.00	0	34	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	245	-0.98	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-52.31	5240	20231113	4.39	11470	-52.31	20230210	5240	4.39	20231113	11470	-52.31	20230210	5240	4.39	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
57	20231220	090345	57	100.00	KOSPI		화학	N	N	N	N		N	5440	0	3	0.00	2322880	427	6.67	5440	5440	5440	7070	3810	5440	5440.00	0.00	0	-13	5533	5486	5453	5406	5373	5470	5390	22	1630	500	3260	10	1	4484846	244	-0.98	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-52.57	5240	20231113	3.82	11470	-52.57	20230210	5240	3.82	20231113	11470	-52.57	20230210	5240	3.82	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
58	20231219	160346	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-40	5	-0.73	34937230	6405	96.53	5480	5500	5420	7120	3840	5480	5454.68	0.00	0	-82	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	244	-0.98	0.50	12	0.14	-5569.00	10825.00	11470	20230210	-52.57	5240	20231113	3.82	11470	-52.57	20230210	5240	3.82	20231113	11470	-52.57	20230210	5240	3.82	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
59	20231219	150347	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-40	5	-0.73	32623470	5979	90.11	5480	5500	5420	7120	3840	5480	5456.34	0.00	0	-78	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	244	-0.98	0.50	12	0.13	-5569.00	10825.00	11470	20230210	-52.57	5240	20231113	3.82	11470	-52.57	20230210	5240	3.82	20231113	11470	-52.57	20230210	5240	3.82	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
60	20231219	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-30	5	-0.55	29239780	5357	80.74	5480	5500	5420	7120	3840	5480	5458.24	0.00	0	-78	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	244	-0.98	0.50	12	0.12	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	5240	4.01	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
61	20231219	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-30	5	-0.55	28051680	5139	77.45	5480	5500	5420	7120	3840	5480	5458.59	0.00	0	-77	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	244	-0.98	0.50	12	0.11	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	5240	4.01	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
62	20231219	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-20	5	-0.36	26310750	4820	72.65	5480	5500	5420	7120	3840	5480	5458.66	0.00	0	-76	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	245	-0.98	0.50	12	0.11	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	5240	4.20	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
63	20231219	110347	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-40	5	-0.73	23946660	4386	66.10	5480	5500	5420	7120	3840	5480	5459.79	0.00	0	-78	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	244	-0.98	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-52.57	5240	20231113	3.82	11470	-52.57	20230210	5240	3.82	20231113	11470	-52.57	20230210	5240	3.82	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
64	20231219	100345	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-20	5	-0.36	12525140	2285	34.44	5480	5500	5460	7120	3840	5480	5481.46	0.00	0	-46	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	245	-0.98	0.50	12	0.05	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	5240	4.20	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
65	20231219	090344	57	100.00	KOSPI		화학	N	N	N	N		N	5500	20	2	0.36	9127380	1665	25.09	5480	5500	5480	7120	3840	5480	5481.91	0.00	0	-60	5580	5530	5490	5440	5400	5510	5420	22	1640	500	3280	10	1	4484846	247	-0.99	0.51	12	0.04	-5569.00	10825.00	11470	20230210	-52.05	5240	20231113	4.96	11470	-52.05	20230210	5240	4.96	20231113	11470	-52.05	20230210	5240	4.96	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
66	20231218	160346	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-20	5	-0.36	36275430	6605	241.23	5500	5540	5450	7150	3850	5500	5492.12	0.00	0	1	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	246	-0.98	0.51	12	0.15	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	5240	4.58	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
67	20231218	150344	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-20	5	-0.36	36193230	6590	240.69	5500	5540	5450	7150	3850	5500	5492.14	0.00	0	4	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	246	-0.98	0.51	12	0.15	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	5240	4.58	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
68	20231218	140344	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-20	5	-0.36	32253040	5871	214.43	5500	5540	5450	7150	3850	5500	5493.62	0.00	0	4	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	246	-0.98	0.51	12	0.13	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	5240	4.58	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
69	20231218	130344	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-10	5	-0.18	24362900	4432	161.87	5500	5540	5450	7150	3850	5500	5497.04	0.00	0	-6	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	246	-0.99	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-52.14	5240	20231113	4.77	11470	-52.14	20230210	5240	4.77	20231113	11470	-52.14	20230210	5240	4.77	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
70	20231218	120341	57	100.00	KOSPI		화학	N	N	N	N		N	5510	10	2	0.18	23401130	4257	155.48	5500	5540	5450	7150	3850	5500	5497.09	0.00	0	-6	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.09	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	5240	5.15	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
71	20231218	110343	57	100.00	KOSPI		화학	N	N	N	N		N	5520	20	2	0.36	15461120	2813	102.74	5500	5540	5450	7150	3850	5500	5496.31	0.00	0	-45	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	248	-0.99	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-51.87	5240	20231113	5.34	11470	-51.87	20230210	5240	5.34	20231113	11470	-51.87	20230210	5240	5.34	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
72	20231218	100342	57	100.00	KOSPI		화학	N	N	N	N		N	5530	30	2	0.55	8375710	1525	55.70	5500	5540	5450	7150	3850	5500	5492.27	0.00	0	-45	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	248	-0.99	0.51	12	0.03	-5569.00	10825.00	11470	20230210	-51.79	5240	20231113	5.53	11470	-51.79	20230210	5240	5.53	20231113	11470	-51.79	20230210	5240	5.53	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
73	20231218	090340	57	100.00	KOSPI		화학	N	N	N	N		N	5500	0	3	0.00	1864500	339	12.38	5500	5500	5500	7150	3850	5500	5500.00	0.00	0	-44	5553	5526	5473	5446	5393	5540	5460	22	1650	500	3300	10	1	4484846	247	-0.99	0.51	12	0.01	-5569.00	10825.00	11470	20230210	-52.05	5240	20231113	4.96	11470	-52.05	20230210	5240	4.96	20231113	11470	-52.05	20230210	5240	4.96	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
74	20231215	160340	57	100.00	KOSPI		화학	N	N	N	N		N	5500	80	2	1.48	14916690	2738	39.25	5420	5500	5420	7040	3800	5420	5447.81	0.00	0	-35	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	247	-0.99	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-52.05	5240	20231113	4.96	11470	-52.05	20230210	5240	4.96	20231113	11470	-52.05	20230210	388	1317.53	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
75	20231215	150344	57	100.00	KOSPI		화학	N	N	N	N		N	5480	60	2	1.11	12724550	2339	33.53	5420	5480	5420	7040	3800	5420	5440.17	0.00	0	-35	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	246	-0.98	0.51	12	0.05	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	388	1312.37	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
76	20231215	140343	57	100.00	KOSPI		화학	N	N	N	N		N	5450	30	2	0.55	10563730	1944	27.87	5420	5460	5420	7040	3800	5420	5434.02	0.00	0	-35	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	244	-0.98	0.50	12	0.04	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	388	1304.64	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
77	20231215	130341	57	100.00	KOSPI		화학	N	N	N	N		N	5450	30	2	0.55	9881650	1819	26.08	5420	5460	5420	7040	3800	5420	5432.46	0.00	0	-38	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	244	-0.98	0.50	12	0.04	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	388	1304.64	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
78	20231215	120341	57	100.00	KOSPI		화학	N	N	N	N		N	5430	10	2	0.18	9037650	1664	23.86	5420	5450	5420	7040	3800	5420	5431.28	0.00	0	-38	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	244	-0.98	0.50	12	0.04	-5569.00	10825.00	11470	20230210	-52.66	5240	20231113	3.63	11470	-52.66	20230210	5240	3.63	20231113	11470	-52.66	20230210	388	1299.48	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
79	20231215	110342	57	100.00	KOSPI		화학	N	N	N	N		N	5430	10	2	0.18	6476720	1193	17.10	5420	5440	5420	7040	3800	5420	5428.94	0.00	0	-38	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	244	-0.98	0.50	12	0.03	-5569.00	10825.00	11470	20230210	-52.66	5240	20231113	3.63	11470	-52.66	20230210	5240	3.63	20231113	11470	-52.66	20230210	388	1299.48	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
80	20231215	100343	57	100.00	KOSPI		화학	N	N	N	N		N	5430	10	2	0.18	5140770	947	13.58	5420	5440	5420	7040	3800	5420	5428.48	0.00	0	-41	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	244	-0.98	0.50	12	0.02	-5569.00	10825.00	11470	20230210	-52.66	5240	20231113	3.63	11470	-52.66	20230210	5240	3.63	20231113	11470	-52.66	20230210	388	1299.48	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
81	20231215	090341	57	100.00	KOSPI		화학	N	N	N	N		N	5420	0	3	0.00	1756080	324	4.65	5420	5420	5420	7040	3800	5420	5420.00	0.00	0	-42	5486	5452	5406	5372	5326	5460	5380	22	1620	500	3250	10	1	4484846	243	-0.97	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	388	1296.91	20221215	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
82	20231214	160340	57	100.00	KOSPI		화학	N	N	N	N		N	5420	0	3	0.00	37641250	6973	169.66	5420	5440	5360	7040	3800	5420	5398.11	0.00	0	-49	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	243	-0.97	0.50	12	0.16	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	388	1296.91	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
83	20231214	150352	57	100.00	KOSPI		화학	N	N	N	N		N	5420	0	3	0.00	37197150	6891	167.66	5420	5440	5360	7040	3800	5420	5397.93	0.00	0	-54	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	243	-0.97	0.50	12	0.15	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	388	1296.91	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
84	20231214	140351	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-30	5	-0.55	32875520	6091	148.20	5420	5440	5360	7040	3800	5420	5397.39	0.00	0	-57	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	242	-0.97	0.50	12	0.14	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	11470	-53.01	20230210	5240	2.86	20231113	11470	-53.01	20230210	388	1289.18	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
85	20231214	130347	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-40	5	-0.74	25337400	4693	114.18	5420	5440	5360	7040	3800	5420	5398.98	0.00	0	-58	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	241	-0.97	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-53.10	5240	20231113	2.67	11470	-53.10	20230210	5240	2.67	20231113	11470	-53.10	20230210	388	1286.60	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
86	20231214	120354	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-20	5	-0.37	24680210	4571	111.22	5420	5440	5360	7040	3800	5420	5399.30	0.00	0	-61	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	242	-0.97	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-52.92	5240	20231113	3.05	11470	-52.92	20230210	5240	3.05	20231113	11470	-52.92	20230210	388	1291.75	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
87	20231214	110343	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-10	5	-0.18	17423340	3224	78.44	5420	5440	5360	7040	3800	5420	5404.26	0.00	0	-58	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	243	-0.97	0.50	12	0.07	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	388	1294.33	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
88	20231214	100338	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-10	5	-0.18	10558660	1950	47.45	5420	5440	5360	7040	3800	5420	5414.70	0.00	0	-87	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	243	-0.97	0.50	12	0.04	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	388	1294.33	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
89	20231214	090328	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-10	5	-0.18	3173370	586	14.26	5420	5420	5360	7040	3800	5420	5415.31	0.00	0	-81	5526	5472	5436	5382	5346	5455	5365	22	1620	500	3250	10	1	4484846	243	-0.97	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	388	1294.33	20221214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
90	20231213	160339	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-70	5	-1.28	22357760	4110	103.19	5490	5490	5400	7130	3850	5490	5439.91	0.00	0	-1585	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	243	-0.97	0.50	12	0.09	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	388	1296.91	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
91	20231213	150348	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-80	5	-1.46	22151810	4072	102.23	5490	5490	5400	7130	3850	5490	5440.03	0.00	0	-1584	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	243	-0.97	0.50	12	0.09	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	388	1294.33	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
92	20231213	140348	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-80	5	-1.46	19698220	3619	90.86	5490	5490	5400	7130	3850	5490	5443.00	0.00	0	-1389	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	243	-0.97	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	388	1294.33	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
93	20231213	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-80	5	-1.46	18399930	3379	84.84	5490	5490	5400	7130	3850	5490	5445.38	0.00	0	-1365	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	243	-0.97	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	11470	-52.83	20230210	5240	3.24	20231113	11470	-52.83	20230210	388	1294.33	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
94	20231213	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-50	5	-0.91	14578100	2673	67.11	5490	5490	5400	7130	3850	5490	5453.83	0.00	0	-1365	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	244	-0.98	0.50	12	0.06	-5569.00	10825.00	11470	20230210	-52.57	5240	20231113	3.82	11470	-52.57	20230210	5240	3.82	20231113	11470	-52.57	20230210	388	1302.06	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
95	20231213	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-40	5	-0.73	12876550	2360	59.25	5490	5490	5400	7130	3850	5490	5456.17	0.00	0	-1202	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	244	-0.98	0.50	12	0.05	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	388	1304.64	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
96	20231213	100350	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-90	5	-1.64	10909130	1996	50.11	5490	5490	5400	7130	3850	5490	5465.50	0.00	0	-1200	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	242	-0.97	0.50	12	0.04	-5569.00	10825.00	11470	20230210	-52.92	5240	20231113	3.05	11470	-52.92	20230210	5240	3.05	20231113	11470	-52.92	20230210	388	1291.75	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
97	20231213	090341	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-70	5	-1.28	7455280	1358	34.09	5490	5490	5420	7130	3850	5490	5489.90	0.00	0	-1011	5670	5580	5510	5420	5350	5545	5385	22	1640	500	3290	10	1	4484846	243	-0.97	0.50	12	0.03	-5569.00	10825.00	11470	20230210	-52.75	5240	20231113	3.44	11470	-52.75	20230210	5240	3.44	20231113	11470	-52.75	20230210	388	1296.91	20221213	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
98	20231212	160331	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-60	5	-1.08	21948650	3983	46.31	5550	5600	5440	7210	3890	5550	5510.72	0.00	0	-205	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	246	-0.99	0.51	12	0.09	-5569.00	10825.00	11470	20230210	-52.14	5240	20231113	4.77	11470	-52.14	20230210	5240	4.77	20231113	11470	-52.14	20230210	388	1314.95	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
99	20231212	150336	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-60	5	-1.08	20126550	3651	42.45	5550	5600	5440	7210	3890	5550	5512.61	0.00	0	-206	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	246	-0.99	0.51	12	0.08	-5569.00	10825.00	11470	20230210	-52.14	5240	20231113	4.77	11470	-52.14	20230210	5240	4.77	20231113	11470	-52.14	20230210	388	1314.95	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
100	20231212	140322	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-10	5	-0.18	18669420	3386	39.37	5550	5600	5440	7210	3890	5550	5513.71	0.00	0	-185	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	248	-0.99	0.51	12	0.08	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	388	1327.84	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
101	20231212	130320	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-80	5	-1.44	15666700	2838	33.00	5550	5600	5440	7210	3890	5550	5520.33	0.00	0	-185	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	245	-0.98	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-52.31	5240	20231113	4.39	11470	-52.31	20230210	5240	4.39	20231113	11470	-52.31	20230210	388	1309.79	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
102	20231212	120319	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-20	5	-0.36	8202610	1477	17.17	5550	5600	5490	7210	3890	5550	5553.56	0.00	0	-306	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	248	-0.99	0.51	12	0.03	-5569.00	10825.00	11470	20230210	-51.79	5240	20231113	5.53	11470	-51.79	20230210	5240	5.53	20231113	11470	-51.79	20230210	388	1325.26	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
103	20231212	110322	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-20	5	-0.36	8119660	1462	17.00	5550	5600	5490	7210	3890	5550	5553.80	0.00	0	-306	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	248	-0.99	0.51	12	0.03	-5569.00	10825.00	11470	20230210	-51.79	5240	20231113	5.53	11470	-51.79	20230210	5240	5.53	20231113	11470	-51.79	20230210	388	1325.26	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
104	20231212	100335	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-20	5	-0.36	5597420	1006	11.70	5550	5600	5490	7210	3890	5550	5564.04	0.00	0	-332	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	248	-0.99	0.51	12	0.02	-5569.00	10825.00	11470	20230210	-51.79	5240	20231113	5.53	11470	-51.79	20230210	5240	5.53	20231113	11470	-51.79	20230210	388	1325.26	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
105	20231212	090332	57	100.00	KOSPI		화학	N	N	N	N		N	5600	50	2	0.90	3571100	641	7.45	5550	5600	5490	7210	3890	5550	5571.14	0.00	0	-308	5630	5590	5530	5490	5430	5610	5510	22	1660	500	3330	10	1	4484846	251	-1.01	0.52	12	0.01	-5569.00	10825.00	11470	20230210	-51.18	5240	20231113	6.87	11470	-51.18	20230210	5240	6.87	20231113	11470	-51.18	20230210	388	1343.30	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
106	20231211	160334	57	100.00	KOSPI		화학	N	N	N	N		N	5550	60	2	1.09	47635010	8600	218.33	5490	5570	5470	7130	3850	5490	5538.95	0.00	0	223	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	249	-1.00	0.51	12	0.19	-5569.00	10825.00	11470	20230210	-51.61	5240	20231113	5.92	11470	-51.61	20230210	5240	5.92	20231113	11470	-51.61	20230210	388	1330.41	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
107	20231211	150333	57	100.00	KOSPI		화학	N	N	N	N		N	5510	20	2	0.36	47540890	8583	217.90	5490	5570	5470	7130	3850	5490	5538.96	0.00	0	230	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	247	-0.99	0.51	12	0.19	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	388	1320.10	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
108	20231211	140332	57	100.00	KOSPI		화학	N	N	N	N		N	5490	0	3	0.00	42783800	7724	196.09	5490	5570	5470	7130	3850	5490	5539.07	0.00	0	231	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	246	-0.99	0.51	12	0.17	-5569.00	10825.00	11470	20230210	-52.14	5240	20231113	4.77	11470	-52.14	20230210	5240	4.77	20231113	11470	-52.14	20230210	388	1314.95	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
109	20231211	130334	57	100.00	KOSPI		화학	N	N	N	N		N	5520	30	2	0.55	40762560	7356	186.75	5490	5570	5470	7130	3850	5490	5541.40	0.00	0	175	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	248	-0.99	0.51	12	0.16	-5569.00	10825.00	11470	20230210	-51.87	5240	20231113	5.34	11470	-51.87	20230210	5240	5.34	20231113	11470	-51.87	20230210	388	1322.68	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
110	20231211	120334	57	100.00	KOSPI		화학	N	N	N	N		N	5570	80	2	1.46	37751390	6814	172.99	5490	5570	5470	7130	3850	5490	5540.27	0.00	0	174	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	250	-1.00	0.51	12	0.15	-5569.00	10825.00	11470	20230210	-51.44	5240	20231113	6.30	11470	-51.44	20230210	5240	6.30	20231113	11470	-51.44	20230210	388	1335.57	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
111	20231211	110333	57	100.00	KOSPI		화학	N	N	N	N		N	5560	70	2	1.28	34264040	6187	157.07	5490	5570	5470	7130	3850	5490	5538.07	0.00	0	174	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	249	-1.00	0.51	12	0.14	-5569.00	10825.00	11470	20230210	-51.53	5240	20231113	6.11	11470	-51.53	20230210	5240	6.11	20231113	11470	-51.53	20230210	388	1332.99	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
112	20231211	100333	57	100.00	KOSPI		화학	N	N	N	N		N	5550	60	2	1.09	10067840	1827	46.38	5490	5570	5470	7130	3850	5490	5510.59	0.00	0	-141	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	249	-1.00	0.51	12	0.04	-5569.00	10825.00	11470	20230210	-51.61	5240	20231113	5.92	11470	-51.61	20230210	5240	5.92	20231113	11470	-51.61	20230210	388	1330.41	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
113	20231211	090332	57	100.00	KOSPI		화학	N	N	N	N		N	5560	70	2	1.28	6510650	1186	30.11	5490	5560	5470	7130	3850	5490	5489.59	0.00	0	-126	5650	5570	5530	5450	5410	5550	5430	22	1640	500	3290	10	1	4484846	249	-1.00	0.51	12	0.03	-5569.00	10825.00	11470	20230210	-51.53	5240	20231113	6.11	11470	-51.53	20230210	5240	6.11	20231113	11470	-51.53	20230210	388	1332.99	20221212	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
114	20231208	160329	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-50	5	-0.90	21586590	3891	84.02	5540	5610	5490	7200	3880	5540	5547.84	0.00	0	-567	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	246	-0.99	0.51	12	0.09	-5569.00	10825.00	11470	20230210	-52.14	5240	20231113	4.77	11470	-52.14	20230210	5240	4.77	20231113	11470	-52.14	20230210	388	1314.95	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
115	20231208	150332	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-30	5	-0.54	18196520	3275	70.72	5540	5610	5510	7200	3880	5540	5556.19	0.00	0	-595	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	247	-0.99	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	388	1320.10	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
116	20231208	140329	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-30	5	-0.54	16813510	3024	65.30	5540	5610	5510	7200	3880	5540	5560.02	0.00	0	-598	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	247	-0.99	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	388	1320.10	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
117	20231208	130330	57	100.00	KOSPI		화학	N	N	N	N		N	5540	0	3	0.00	15421990	2772	59.86	5540	5610	5510	7200	3880	5540	5563.49	0.00	0	-601	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	248	-0.99	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	388	1327.84	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
118	20231208	120326	57	100.00	KOSPI		화학	N	N	N	N		N	5560	20	2	0.36	12991840	2334	50.40	5540	5610	5540	7200	3880	5540	5566.34	0.00	0	-410	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	249	-1.00	0.51	12	0.05	-5569.00	10825.00	11470	20230210	-51.53	5240	20231113	6.11	11470	-51.53	20230210	5240	6.11	20231113	11470	-51.53	20230210	388	1332.99	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
119	20231208	110325	57	100.00	KOSPI		화학	N	N	N	N		N	5570	30	2	0.54	12247000	2200	47.51	5540	5610	5540	7200	3880	5540	5566.82	0.00	0	-356	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	250	-1.00	0.51	12	0.05	-5569.00	10825.00	11470	20230210	-51.44	5240	20231113	6.30	11470	-51.44	20230210	5240	6.30	20231113	11470	-51.44	20230210	388	1335.57	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
120	20231208	100331	57	100.00	KOSPI		화학	N	N	N	N		N	5600	60	2	1.08	11071650	1989	42.95	5540	5610	5540	7200	3880	5540	5566.44	0.00	0	-370	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	251	-1.01	0.52	12	0.04	-5569.00	10825.00	11470	20230210	-51.18	5240	20231113	6.87	11470	-51.18	20230210	5240	6.87	20231113	11470	-51.18	20230210	388	1343.30	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
121	20231208	090327	57	100.00	KOSPI		화학	N	N	N	N		N	5540	0	3	0.00	5916720	1068	23.06	5540	5540	5540	7200	3880	5540	5540.00	0.00	0	0	5633	5586	5513	5466	5393	5610	5490	22	1660	500	3320	10	1	4484846	248	-0.99	0.51	12	0.02	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	388	1327.84	20221208	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
122	20231207	160327	57	100.00	KOSPI		화학	N	N	N	N		N	5540	90	2	1.65	25393330	4631	40.83	5440	5560	5440	7080	3820	5450	5483.32	0.00	0	-351	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	248	-0.99	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	388	1327.84	20221207	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
123	20231207	150329	57	100.00	KOSPI		화학	N	N	N	N		N	5480	30	2	0.55	23552080	4297	37.89	5440	5560	5440	7080	3820	5450	5481.05	0.00	0	-191	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	246	-0.98	0.51	12	0.10	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	388	1312.37	20221207	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
124	20231207	140327	57	100.00	KOSPI		화학	N	N	N	N		N	5540	90	2	1.65	15137600	2766	24.39	5440	5560	5440	7080	3820	5450	5472.74	0.00	0	-147	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	248	-0.99	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	388	1327.84	20221207	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
125	20231207	130328	57	100.00	KOSPI		화학	N	N	N	N		N	5520	70	2	1.28	13998510	2560	22.57	5440	5560	5440	7080	3820	5450	5468.17	0.00	0	-147	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	248	-0.99	0.51	12	0.06	-5569.00	10825.00	11470	20230210	-51.87	5240	20231113	5.34	11470	-51.87	20230210	5240	5.34	20231113	11470	-51.87	20230210	388	1322.68	20221207	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
126	20231207	120328	57	100.00	KOSPI		화학	N	N	N	N		N	5510	60	2	1.10	12143030	2224	19.61	5440	5560	5440	7080	3820	5450	5460.00	0.00	0	-136	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	247	-0.99	0.51	12	0.05	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	388	1320.10	20221207	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
127	20231207	110324	57	100.00	KOSPI		화학	N	N	N	N		N	5510	60	2	1.10	11895620	2179	19.21	5440	5560	5440	7080	3820	5450	5459.21	0.00	0	-136	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	247	-0.99	0.51	12	0.05	-5569.00	10825.00	11470	20230210	-51.96	5240	20231113	5.15	11470	-51.96	20230210	5240	5.15	20231113	11470	-51.96	20230210	388	1320.10	20221207	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
128	20231207	100326	57	100.00	KOSPI		화학	N	N	N	N		N	5450	0	3	0.00	6709870	1232	10.86	5440	5450	5440	7080	3820	5450	5446.32	0.00	0	-149	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	244	-0.98	0.50	12	0.03	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	388	1304.64	20221207	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
129	20231207	090328	57	100.00	KOSPI		화학	N	N	N	N		N	5450	0	3	0.00	1566770	288	2.54	5440	5450	5440	7080	3820	5450	5440.17	0.00	0	5	5656	5552	5496	5392	5336	5525	5365	22	1630	500	3270	10	1	4484846	244	-0.98	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	388	1304.64	20221207	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
130	20231206	160321	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-150	5	-2.68	62114230	11342	173.32	5600	5600	5440	7280	3920	5600	5476.77	0.00	0	-228	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	244	-0.98	0.50	12	0.25	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	388	1304.64	20221206	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
131	20231206	150328	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-150	5	-2.68	57868400	10563	161.42	5600	5600	5440	7280	3920	5600	5478.41	0.00	0	418	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	244	-0.98	0.50	12	0.24	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	11470	-52.48	20230210	5240	4.01	20231113	11470	-52.48	20230210	388	1304.64	20221206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
132	20231206	140327	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-140	5	-2.50	45196210	8241	125.93	5600	5600	5440	7280	3920	5600	5484.31	0.00	0	418	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	245	-0.98	0.50	12	0.18	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	388	1307.22	20221206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
133	20231206	130325	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-130	5	-2.32	42231610	7698	117.63	5600	5600	5440	7280	3920	5600	5486.05	0.00	0	418	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	245	-0.98	0.51	12	0.17	-5569.00	10825.00	11470	20230210	-52.31	5240	20231113	4.39	11470	-52.31	20230210	5240	4.39	20231113	11470	-52.31	20230210	388	1309.79	20221206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
134	20231206	120323	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-130	5	-2.32	41044630	7481	114.32	5600	5600	5440	7280	3920	5600	5486.52	0.00	0	418	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	245	-0.98	0.51	12	0.17	-5569.00	10825.00	11470	20230210	-52.31	5240	20231113	4.39	11470	-52.31	20230210	5240	4.39	20231113	11470	-52.31	20230210	388	1309.79	20221206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
135	20231206	110328	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-140	5	-2.50	37381360	6810	104.06	5600	5600	5440	7280	3920	5600	5489.19	0.00	0	418	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	245	-0.98	0.50	12	0.15	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	388	1307.22	20221206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
136	20231206	100325	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-80	5	-1.43	10487050	1882	28.76	5600	5600	5450	7280	3920	5600	5572.29	0.00	0	-257	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	248	-0.99	0.51	12	0.04	-5569.00	10825.00	11470	20230210	-51.87	5240	20231113	5.34	11470	-51.87	20230210	5240	5.34	20231113	11470	-51.87	20230210	388	1322.68	20221206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
137	20231206	090325	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-80	5	-1.43	5157370	923	14.10	5600	5600	5450	7280	3920	5600	5587.62	0.00	0	-284	5840	5720	5660	5540	5480	5690	5510	22	1680	500	3360	10	1	4484846	248	-0.99	0.51	12	0.02	-5569.00	10825.00	11470	20230210	-51.87	5240	20231113	5.34	11470	-51.87	20230210	5240	5.34	20231113	11470	-51.87	20230210	388	1322.68	20221206	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
138	20231205	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-100	5	-1.75	37119720	6544	180.23	5700	5780	5600	7410	3990	5700	5672.33	0.00	0	-352	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	251	-1.01	0.52	12	0.15	-5569.00	10825.00	11470	20230210	-51.18	5240	20231113	6.87	11470	-51.18	20230210	5240	6.87	20231113	11470	-51.18	20230210	388	1343.30	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
139	20231205	150325	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-40	5	-0.70	23764240	4177	115.04	5700	5780	5650	7410	3990	5700	5689.31	0.00	0	219	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	254	-1.02	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.65	5240	20231113	8.02	11470	-50.65	20230210	5240	8.02	20231113	11470	-50.65	20230210	388	1358.76	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
140	20231205	140326	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-30	5	-0.53	22575610	3967	109.25	5700	5780	5650	7410	3990	5700	5690.85	0.00	0	222	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	254	-1.02	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.57	5240	20231113	8.21	11470	-50.57	20230210	5240	8.21	20231113	11470	-50.57	20230210	388	1361.34	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
141	20231205	130327	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-30	5	-0.53	19657210	3452	95.07	5700	5780	5650	7410	3990	5700	5694.44	0.00	0	236	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	254	-1.02	0.52	12	0.08	-5569.00	10825.00	11470	20230210	-50.57	5240	20231113	8.21	11470	-50.57	20230210	5240	8.21	20231113	11470	-50.57	20230210	388	1361.34	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
142	20231205	120323	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-30	5	-0.53	18298250	3212	88.46	5700	5780	5650	7410	3990	5700	5696.84	0.00	0	245	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	254	-1.02	0.52	12	0.07	-5569.00	10825.00	11470	20230210	-50.57	5240	20231113	8.21	11470	-50.57	20230210	5240	8.21	20231113	11470	-50.57	20230210	388	1361.34	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
143	20231205	110323	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-10	5	-0.18	16554580	2905	80.01	5700	5780	5650	7410	3990	5700	5698.65	0.00	0	333	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	255	-1.02	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
144	20231205	100324	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-10	5	-0.18	15159120	2659	73.23	5700	5780	5660	7410	3990	5700	5701.06	0.00	0	318	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	255	-1.02	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
145	20231205	090322	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	6401100	1123	30.93	5700	5700	5700	7410	3990	5700	5700.00	0.00	0	-67	5780	5740	5690	5650	5600	5760	5670	22	1710	500	3420	10	1	4484846	256	-1.02	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-50.31	5240	20231113	8.78	11470	-50.31	20230210	5240	8.78	20231113	11470	-50.31	20230210	388	1369.07	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
146	20231204	160324	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	20609110	3631	79.00	5640	5730	5640	7410	3990	5700	5675.87	0.00	0	484	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	256	-1.02	0.53	12	0.08	-5569.00	10825.00	11470	20230210	-50.31	5240	20231113	8.78	11470	-50.31	20230210	5240	8.78	20231113	11470	-50.31	20230210	388	1369.07	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
147	20231204	150326	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-10	5	-0.18	20215870	3562	77.50	5640	5730	5640	7410	3990	5700	5675.43	0.00	0	483	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	255	-1.02	0.53	12	0.08	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
148	20231204	140323	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-10	5	-0.18	16352660	2883	62.73	5640	5730	5640	7410	3990	5700	5672.10	0.00	0	471	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	255	-1.02	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
149	20231204	130323	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	14590780	2573	55.98	5640	5730	5640	7410	3990	5700	5670.73	0.00	0	441	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	256	-1.02	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-50.31	5240	20231113	8.78	11470	-50.31	20230210	5240	8.78	20231113	11470	-50.31	20230210	388	1369.07	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
150	20231204	120323	57	100.00	KOSPI		화학	N	N	N	N		N	5730	30	2	0.53	14088640	2485	54.07	5640	5730	5640	7410	3990	5700	5669.47	0.00	0	379	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	257	-1.03	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-50.04	5240	20231113	9.35	11470	-50.04	20230210	5240	9.35	20231113	11470	-50.04	20230210	388	1376.80	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
151	20231204	110323	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-20	5	-0.35	12891780	2275	49.50	5640	5720	5640	7410	3990	5700	5666.72	0.00	0	308	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	255	-1.02	0.52	12	0.05	-5569.00	10825.00	11470	20230210	-50.48	5240	20231113	8.40	11470	-50.48	20230210	5240	8.40	20231113	11470	-50.48	20230210	388	1363.92	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
152	20231204	100323	57	100.00	KOSPI		화학	N	N	N	N		N	5720	20	2	0.35	9055850	1600	34.81	5640	5720	5640	7410	3990	5700	5659.91	0.00	0	251	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	257	-1.03	0.53	12	0.04	-5569.00	10825.00	11470	20230210	-50.13	5240	20231113	9.16	11470	-50.13	20230210	5240	9.16	20231113	11470	-50.13	20230210	388	1374.23	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
153	20231204	090322	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-60	5	-1.05	5527200	980	21.32	5640	5640	5640	7410	3990	5700	5640.00	0.00	0	-92	5780	5740	5680	5640	5580	5760	5660	22	1710	500	3420	10	1	4484846	253	-1.01	0.52	12	0.02	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	388	1353.61	20221205	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
154	20231201	160323	57	100.00	KOSPI		화학	N	N	N	N		N	5700	40	2	0.71	26059060	4596	91.68	5660	5720	5620	7350	3970	5660	5669.94	0.00	0	-575	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	256	-1.02	0.53	12	0.10	-5569.00	10825.00	11470	20230210	-50.31	5240	20231113	8.78	11470	-50.31	20230210	5240	8.78	20231113	11470	-50.31	20230210	388	1369.07	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
155	20231201	150322	57	100.00	KOSPI		화학	N	N	N	N		N	5690	30	2	0.53	22949030	4048	80.75	5660	5720	5620	7350	3970	5660	5669.23	0.00	0	-694	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	255	-1.02	0.53	12	0.09	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
156	20231201	140322	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-20	5	-0.35	21144480	3729	74.39	5660	5720	5620	7350	3970	5660	5670.28	0.00	0	-673	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	253	-1.01	0.52	12	0.08	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	388	1353.61	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
157	20231201	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5680	20	2	0.35	18146790	3199	63.81	5660	5720	5620	7350	3970	5660	5672.64	0.00	0	-697	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	255	-1.02	0.52	12	0.07	-5569.00	10825.00	11470	20230210	-50.48	5240	20231113	8.40	11470	-50.48	20230210	5240	8.40	20231113	11470	-50.48	20230210	388	1363.92	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
158	20231201	120324	57	100.00	KOSPI		화학	N	N	N	N		N	5690	30	2	0.53	12567920	2218	44.24	5660	5720	5620	7350	3970	5660	5666.33	0.00	0	-416	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	255	-1.02	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
159	20231201	110322	57	100.00	KOSPI		화학	N	N	N	N		N	5680	20	2	0.35	11692170	2064	41.17	5660	5720	5620	7350	3970	5660	5664.81	0.00	0	-370	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	255	-1.02	0.52	12	0.05	-5569.00	10825.00	11470	20230210	-50.48	5240	20231113	8.40	11470	-50.48	20230210	5240	8.40	20231113	11470	-50.48	20230210	388	1363.92	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
160	20231201	100324	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-30	5	-0.53	8456020	1491	29.74	5660	5720	5630	7350	3970	5660	5671.37	0.00	0	-380	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	252	-1.01	0.52	12	0.03	-5569.00	10825.00	11470	20230210	-50.92	5240	20231113	7.44	11470	-50.92	20230210	5240	7.44	20231113	11470	-50.92	20230210	388	1351.03	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
161	20231201	090319	57	100.00	KOSPI		화학	N	N	N	N		N	5660	0	3	0.00	1879120	332	6.62	5660	5660	5660	7350	3970	5660	5660.00	0.00	0	-23	5713	5686	5663	5636	5613	5675	5625	22	1690	500	3390	10	1	4484846	254	-1.02	0.52	12	0.01	-5569.00	10825.00	11470	20230210	-50.65	5240	20231113	8.02	11470	-50.65	20230210	5240	8.02	20231113	11470	-50.65	20230210	388	1358.76	20221201	0.00	N	025620	500	22 억		0	N	N	0	N	00	N