KissMeData/282690/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	161209	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
3	20231229	151154	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
4	20231229	141153	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
5	20231229	131155	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
6	20231229	121157	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
7	20231229	111103	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
8	20231229	101116	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
9	20231229	091115	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-70	5	-0.58	308015510	25806	44.78	11960	12050	11830	15660	8440	12050	11935.78	3.08	-8841	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		422561	N	N	3	N	00	N
10	20231228	161103	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11980	-70	5	-0.58	307596960	25771	44.72	11960	12050	11830	15660	8440	12050	11935.78	3.14	0	-6978	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1645	6.86	0.44	12	0.19	1747.00	27512.00	12550	20221223	-4.54	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12400	-3.39	20230508	10750	11.44	20230103	0.33	N	282690	500	68 억		431402	N	N	3	N	00	N
11	20231228	151111	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12050	0	3	0.00	267943610	22469	38.99	11960	12050	11830	15660	8440	12050	11925.03	3.14	0	-6710	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1655	6.90	0.44	12	0.16	1747.00	27512.00	12550	20221223	-3.98	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12400	-2.82	20230508	10750	12.09	20230103	0.33	N	282690	500	68 억		431402	N	N	2	N	00	N
12	20231228	141102	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11890	-160	5	-1.33	173004570	14551	25.25	11960	12020	11830	15660	8440	12050	11889.53	3.14	0	-5717	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1633	6.81	0.43	12	0.11	1747.00	27512.00	12550	20221223	-5.26	10750	20230103	10.60	12400	-4.11	20230508	10750	10.60	20230103	12400	-4.11	20230508	10750	10.60	20230103	0.33	N	282690	500	68 억		431402	N	N	2	N	00	N
13	20231228	131101	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11890	-160	5	-1.33	144332560	12136	21.06	11960	12020	11830	15660	8440	12050	11892.93	3.14	0	-5353	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1633	6.81	0.43	12	0.09	1747.00	27512.00	12550	20221223	-5.26	10750	20230103	10.60	12400	-4.11	20230508	10750	10.60	20230103	12400	-4.11	20230508	10750	10.60	20230103	0.33	N	282690	500	68 억		431402	N	N	2	N	00	N
14	20231228	121105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11830	-220	5	-1.83	125589620	10554	18.31	11960	12020	11830	15660	8440	12050	11899.72	3.14	0	-4522	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1625	6.77	0.43	12	0.08	1747.00	27512.00	12550	20221223	-5.74	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	12400	-4.60	20230508	10750	10.05	20230103	0.33	N	282690	500	68 억		431402	N	N	2	N	00	N
15	20231228	111108	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11880	-170	5	-1.41	96113760	8066	14.00	11960	12020	11870	15660	8440	12050	11915.91	3.14	0	-3602	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1631	6.80	0.43	12	0.06	1747.00	27512.00	12550	20221223	-5.34	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	12400	-4.19	20230508	10750	10.51	20230103	0.33	N	282690	500	68 억		431402	N	N	2	N	00	N
16	20231228	101104	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11970	-80	5	-0.66	46680100	3916	6.79	11960	12020	11870	15660	8440	12050	11920.35	3.14	0	-2528	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1644	6.85	0.44	12	0.03	1747.00	27512.00	12550	20221223	-4.62	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12400	-3.47	20230508	10750	11.35	20230103	0.33	N	282690	500	68 억		431402	N	N	2	N	00	N
17	20231228	091108	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11900	-150	5	-1.24	26290360	2208	3.83	11960	12020	11870	15660	8440	12050	11906.87	3.14	0	-1544	12323	12186	11963	11826	11603	12255	11895	69	3610	500	8670	10	1	13733015	1634	6.81	0.43	12	0.02	1747.00	27512.00	12550	20221223	-5.18	10750	20230103	10.70	12400	-4.03	20230508	10750	10.70	20230103	12400	-4.03	20230508	10750	10.70	20230103	0.33	N	282690	500	68 억		431402	N	N	2	N	00	N
18	20231227	161051	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12050	-70	5	-0.58	668413620	56504	139.40	11800	12100	11740	15750	8490	12120	11829.46	3.19	0	-67	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1655	6.90	0.44	12	0.41	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12550	-3.98	20221227	10750	12.09	20230103	0.33	N	282690	500	68 억		437436	N	N	2	N	00	N
19	20231227	151108	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12100	-20	5	-0.17	644476250	54520	134.50	11800	12100	11740	15750	8490	12120	11820.91	3.19	0	-1249	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1662	6.93	0.44	12	0.40	1747.00	27512.00	12650	20221222	-4.35	10750	20230103	12.56	12400	-2.42	20230508	10750	12.56	20230103	12550	-3.59	20221227	10750	12.56	20230103	0.33	N	282690	500	68 억		437436	N	N	0	N	00	N
20	20231227	141102	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11820	-300	5	-2.48	496310240	42075	103.80	11800	11950	11740	15750	8490	12120	11795.85	3.19	0	-5745	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1623	6.77	0.43	12	0.31	1747.00	27512.00	12650	20221222	-6.56	10750	20230103	9.95	12400	-4.68	20230508	10750	9.95	20230103	12550	-5.82	20221227	10750	9.95	20230103	0.33	N	282690	500	68 억		437436	N	N	0	N	00	N
21	20231227	131054	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11800	-320	5	-2.64	377250830	31952	78.83	11800	11950	11750	15750	8490	12120	11806.80	3.19	0	-4705	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1620	6.75	0.43	12	0.23	1747.00	27512.00	12650	20221222	-6.72	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	12550	-5.98	20221227	10750	9.77	20230103	0.33	N	282690	500	68 억		437436	N	N	0	N	00	N
22	20231227	121055	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11800	-320	5	-2.64	347813610	29457	72.67	11800	11950	11750	15750	8490	12120	11807.50	3.19	0	-4044	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1620	6.75	0.43	12	0.21	1747.00	27512.00	12650	20221222	-6.72	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	12550	-5.98	20221227	10750	9.77	20230103	0.33	N	282690	500	68 억		437436	N	N	0	N	00	N
23	20231227	111104	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11760	-360	5	-2.97	302423500	25612	63.19	11800	11950	11750	15750	8490	12120	11807.88	3.19	0	-2603	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1615	6.73	0.43	12	0.19	1747.00	27512.00	12650	20221222	-7.04	10750	20230103	9.40	12400	-5.16	20230508	10750	9.40	20230103	12550	-6.29	20221227	10750	9.40	20230103	0.33	N	282690	500	68 억		437436	N	N	0	N	00	N
24	20231227	101102	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11790	-330	5	-2.72	222229870	18798	46.38	11800	11950	11790	15750	8490	12120	11822.00	3.19	0	-1316	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1619	6.75	0.43	12	0.14	1747.00	27512.00	12650	20221222	-6.80	10750	20230103	9.67	12400	-4.92	20230508	10750	9.67	20230103	12550	-6.06	20221227	10750	9.67	20230103	0.33	N	282690	500	68 억		437436	N	N	0	N	00	N
25	20231227	091105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11830	-290	5	-2.39	74971990	6347	15.66	11800	11950	11790	15750	8490	12120	11812.19	3.19	0	1036	12246	12182	12056	11992	11866	12215	12025	69	3630	500	8720	10	1	13733015	1625	6.77	0.43	12	0.05	1747.00	27512.00	12650	20221222	-6.48	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	12550	-5.74	20221227	10750	10.05	20230103	0.33	N	282690	500	68 억		437436	N	N	0	N	00	N
26	20231226	161103	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12120	120	2	1.00	481952340	40078	15.04	12000	12120	11930	15600	8400	12000	12025.21	3.20	0	115	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1664	6.94	0.44	12	0.29	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12550	-3.43	20221227	10750	12.74	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
27	20231226	151103	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12110	110	2	0.92	434510890	36163	13.57	12000	12110	11930	15600	8400	12000	12015.34	3.20	0	-46	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1663	6.93	0.44	12	0.26	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12550	-3.51	20221227	10750	12.65	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
28	20231226	141105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12050	50	2	0.42	366276370	30510	11.45	12000	12050	11930	15600	8400	12000	12005.13	3.20	0	-843	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1655	6.90	0.44	12	0.22	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12550	-3.98	20221227	10750	12.09	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
29	20231226	131103	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12020	20	2	0.17	316047990	26336	9.88	12000	12040	11930	15600	8400	12000	12000.61	3.20	0	-554	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1651	6.88	0.44	12	0.19	1747.00	27512.00	12650	20221222	-4.98	10750	20230103	11.81	12400	-3.06	20230508	10750	11.81	20230103	12550	-4.22	20221227	10750	11.81	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
30	20231226	121103	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12030	30	2	0.25	246899080	20587	7.72	12000	12030	11930	15600	8400	12000	11992.96	3.20	0	48	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1652	6.89	0.44	12	0.15	1747.00	27512.00	12650	20221222	-4.90	10750	20230103	11.91	12400	-2.98	20230508	10750	11.91	20230103	12550	-4.14	20221227	10750	11.91	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
31	20231226	111107	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12010	10	2	0.08	170916850	14259	5.35	12000	12030	11930	15600	8400	12000	11986.59	3.20	0	-302	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1649	6.87	0.44	12	0.10	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12550	-4.30	20221227	10750	11.72	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
32	20231226	101101	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11990	-10	5	-0.08	119158930	9945	3.73	12000	12030	11930	15600	8400	12000	11981.79	3.20	0	-667	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1647	6.86	0.44	12	0.07	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12550	-4.46	20221227	10750	11.53	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
33	20231226	091104	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12000	0	3	0.00	31654870	2636	0.99	12000	12030	12000	15600	8400	12000	12008.68	3.20	0	54	12120	12060	11980	11920	11840	12090	11950	69	3600	500	8640	10	1	13733015	1648	6.87	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12550	-4.38	20221227	10750	11.63	20230103	0.33	N	282690	500	68 억		439505	N	N	0	N	00	N
34	20231222	161046	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12000	0	3	0.00	797336660	66453	339.34	11900	12040	11900	15600	8400	12000	11998.50	3.18	0	2109	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1648	6.87	0.44	12	0.48	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
35	20231222	151045	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12010	10	2	0.08	766365220	63875	326.18	11900	12010	11900	15600	8400	12000	11997.89	3.18	0	1966	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1649	6.87	0.44	12	0.47	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12650	-5.06	20221222	10750	11.72	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
36	20231222	141042	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11990	-10	5	-0.08	119285580	9951	50.81	11900	12010	11900	15600	8400	12000	11987.30	3.18	0	231	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1647	6.86	0.44	12	0.07	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
37	20231222	131043	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11990	-10	5	-0.08	95541990	7971	40.70	11900	12010	11900	15600	8400	12000	11986.20	3.18	0	75	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1647	6.86	0.44	12	0.06	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
38	20231222	121042	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11990	-10	5	-0.08	67258530	5612	28.66	11900	12010	11900	15600	8400	12000	11984.77	3.18	0	-12	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1647	6.86	0.44	12	0.04	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
39	20231222	111041	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11980	-20	5	-0.17	43598010	3638	18.58	11900	12010	11900	15600	8400	12000	11984.06	3.18	0	66	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1645	6.86	0.44	12	0.03	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
40	20231222	101037	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12000	0	3	0.00	20530670	1713	8.75	11900	12010	11900	15600	8400	12000	11985.21	3.18	0	-14	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1648	6.87	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
41	20231222	091042	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12000	0	3	0.00	11869880	991	5.06	11900	12000	11900	15600	8400	12000	11977.68	3.18	0	1	12046	12022	11986	11962	11926	12035	11975	69	3600	500	8640	10	1	13733015	1648	6.87	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		436999	N	N	0	N	00	N
42	20231221	161034	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12000	10	2	0.08	234745010	19583	97.27	11950	12010	11950	15580	8400	11990	11987.18	3.18	0	-991	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1648	6.87	0.44	12	0.14	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
43	20231221	151039	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11980	-10	5	-0.08	207358750	17299	85.92	11950	12010	11950	15580	8400	11990	11986.75	3.18	0	-419	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1645	6.86	0.44	12	0.13	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
44	20231221	141035	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11990	0	3	0.00	186149910	15529	77.13	11950	12010	11950	15580	8400	11990	11987.24	3.18	0	-67	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.11	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
45	20231221	131032	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11980	-10	5	-0.08	158109700	13188	65.50	11950	12010	11950	15580	8400	11990	11988.91	3.18	0	-21	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1645	6.86	0.44	12	0.10	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
46	20231221	121039	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11980	-10	5	-0.08	152020710	12680	62.98	11950	12010	11950	15580	8400	11990	11989.01	3.18	0	-10	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1645	6.86	0.44	12	0.09	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
47	20231221	111040	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11990	0	3	0.00	115460670	9630	47.83	11950	12010	11950	15580	8400	11990	11989.69	3.18	0	-8	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.07	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
48	20231221	101034	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11990	0	3	0.00	79134030	6599	32.78	11950	12010	11950	15580	8400	11990	11991.82	3.18	0	-3	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.05	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
49	20231221	091036	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11980	-10	5	-0.08	3997240	334	1.66	11950	11990	11950	15580	8400	11990	11967.78	3.18	0	0	12056	12022	11976	11942	11896	12040	11960	69	3590	500	8630	10	1	13733015	1645	6.86	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		436819	N	N	0	N	00	N
50	20231220	161040	57	100.00	KOSPI		화학	N	N	N	N		N	11990	40	2	0.33	240608090	20098	170.19	11950	12010	11930	15530	8370	11950	11971.74	3.17	0	1155	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1647	6.86	0.44	12	0.15	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
51	20231220	151130	57	100.00	KOSPI		화학	N	N	N	N		N	11960	10	2	0.08	231023280	19298	163.42	11950	12010	11930	15530	8370	11950	11971.36	3.17	0	1135	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1642	6.85	0.43	12	0.14	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
52	20231220	141150	57	100.00	KOSPI		화학	N	N	N	N		N	11940	-10	5	-0.08	226200520	18895	160.01	11950	12010	11930	15530	8370	11950	11971.45	3.17	0	1105	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1640	6.83	0.43	12	0.14	1747.00	27512.00	12650	20221222	-5.61	10750	20230103	11.07	12400	-3.71	20230508	10750	11.07	20230103	12650	-5.61	20221222	10750	11.07	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
53	20231220	131139	57	100.00	KOSPI		화학	N	N	N	N		N	11970	20	2	0.17	173203550	14462	122.47	11950	12010	11950	15530	8370	11950	11976.46	3.17	0	767	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1644	6.85	0.44	12	0.11	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
54	20231220	121034	57	100.00	KOSPI		화학	N	N	N	N		N	11970	20	2	0.17	149606160	12491	105.78	11950	12010	11950	15530	8370	11950	11977.12	3.17	0	459	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1644	6.85	0.44	12	0.09	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
55	20231220	111036	57	100.00	KOSPI		화학	N	N	N	N		N	11980	30	2	0.25	143315390	11966	101.33	11950	12010	11950	15530	8370	11950	11976.88	3.17	0	299	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1645	6.86	0.44	12	0.09	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
56	20231220	101038	57	100.00	KOSPI		화학	N	N	N	N		N	12000	50	2	0.42	55381510	4622	39.14	11950	12010	11950	15530	8370	11950	11982.15	3.17	0	21	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1648	6.87	0.44	12	0.03	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
57	20231220	091034	57	100.00	KOSPI		화학	N	N	N	N		N	11960	10	2	0.08	1805050	151	1.28	11950	11960	11950	15530	8370	11950	11953.97	3.17	0	0	12043	11996	11973	11926	11903	11985	11915	69	3580	500	8600	10	1	13733015	1642	6.85	0.43	12	0.00	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		434904	N	N	0	N	00	N
58	20231219	161034	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-40	5	-0.33	141358330	11808	59.86	12000	12020	11950	15580	8400	11990	11971.40	3.18	0	-2246	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1641	6.84	0.43	12	0.09	1747.00	27512.00	12650	20221222	-5.53	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	12650	-5.53	20221222	10750	11.16	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
59	20231219	151038	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-30	5	-0.25	128464260	10729	54.39	12000	12020	11950	15580	8400	11990	11973.55	3.18	0	-1680	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1642	6.85	0.43	12	0.08	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
60	20231219	141032	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-20	5	-0.17	98684670	8238	41.76	12000	12020	11960	15580	8400	11990	11979.20	3.18	0	-852	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1644	6.85	0.44	12	0.06	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
61	20231219	131038	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-30	5	-0.25	93740380	7825	39.67	12000	12020	11960	15580	8400	11990	11979.60	3.18	0	-744	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1642	6.85	0.43	12	0.06	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
62	20231219	121041	57	100.00	KOSPI		화학	N	N	N	N		N	11990	0	3	0.00	65760180	5488	27.82	12000	12020	11960	15580	8400	11990	11982.54	3.18	0	-691	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.04	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
63	20231219	111037	57	100.00	KOSPI		화학	N	N	N	N		N	11990	0	3	0.00	50804200	4240	21.50	12000	12020	11960	15580	8400	11990	11982.12	3.18	0	-438	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.03	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
64	20231219	101034	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-20	5	-0.17	23046400	1923	9.75	12000	12020	11970	15580	8400	11990	11984.61	3.18	0	-185	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1644	6.85	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
65	20231219	091032	57	100.00	KOSPI		화학	N	N	N	N		N	11990	0	3	0.00	155990	13	0.07	12000	12020	11990	15580	8400	11990	11999.23	3.18	0	-3	12063	12026	11993	11956	11923	12025	11955	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		436527	N	N	0	N	00	N
66	20231218	161030	57	100.00	KOSPI		화학	N	N	N	N		N	11990	0	3	0.00	236399710	19717	289.23	11990	12030	11960	15580	8400	11990	11989.64	3.17	0	-84	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.14	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
67	20231218	151033	57	100.00	KOSPI		화학	N	N	N	N		N	11990	0	3	0.00	218522300	18226	267.36	11990	12030	11960	15580	8400	11990	11989.59	3.17	0	-84	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.13	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
68	20231218	141028	57	100.00	KOSPI		화학	N	N	N	N		N	12000	10	2	0.08	182410200	15216	223.21	11990	12030	11960	15580	8400	11990	11988.05	3.17	0	-95	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1648	6.87	0.44	12	0.11	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
69	20231218	131028	57	100.00	KOSPI		화학	N	N	N	N		N	12000	10	2	0.08	177106970	14774	216.72	11990	12030	11960	15580	8400	11990	11987.75	3.17	0	-18	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1648	6.87	0.44	12	0.11	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
70	20231218	121023	57	100.00	KOSPI		화학	N	N	N	N		N	12000	10	2	0.08	143685180	11981	175.75	11990	12030	11960	15580	8400	11990	11992.75	3.17	0	-18	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1648	6.87	0.44	12	0.09	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
71	20231218	111025	57	100.00	KOSPI		화학	N	N	N	N		N	11990	0	3	0.00	139750370	11653	170.94	11990	12030	11960	15580	8400	11990	11992.65	3.17	0	-12	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.08	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
72	20231218	101024	57	100.00	KOSPI		화학	N	N	N	N		N	12000	10	2	0.08	93171240	7774	114.04	11990	12030	11960	15580	8400	11990	11984.98	3.17	0	-7	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1648	6.87	0.44	12	0.06	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
73	20231218	091022	57	100.00	KOSPI		화학	N	N	N	N		N	12000	10	2	0.08	3979300	332	4.87	11990	12000	11980	15580	8400	11990	11985.84	3.17	0	1	12030	12010	11980	11960	11930	12020	11970	69	3590	500	8630	10	1	13733015	1648	6.87	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		434665	N	N	0	N	00	N
74	20231215	161025	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	80745940	6738	74.24	11970	12000	11950	15540	8380	11960	11983.67	3.17	0	-444	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1647	6.86	0.44	12	0.05	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
75	20231215	151028	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	78023940	6511	71.74	11970	12000	11950	15540	8380	11960	11983.40	3.17	0	-453	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1647	6.86	0.44	12	0.05	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
76	20231215	141027	57	100.00	KOSPI		화학	N	N	N	N		N	11970	10	2	0.08	50140410	4185	46.11	11970	12000	11950	15540	8380	11960	11980.98	3.17	0	-403	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1644	6.85	0.44	12	0.03	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
77	20231215	131022	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	43840650	3659	40.32	11970	12000	11950	15540	8380	11960	11981.59	3.17	0	-350	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1647	6.86	0.44	12	0.03	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
78	20231215	121023	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	40819170	3407	37.54	11970	12000	11950	15540	8380	11960	11980.97	3.17	0	-327	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1647	6.86	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
79	20231215	111017	57	100.00	KOSPI		화학	N	N	N	N		N	11960	0	3	0.00	34741250	2900	31.95	11970	12000	11950	15540	8380	11960	11979.74	3.17	0	-189	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1642	6.85	0.43	12	0.02	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
80	20231215	101022	57	100.00	KOSPI		화학	N	N	N	N		N	12000	40	2	0.33	11630740	971	10.70	11970	12000	11970	15540	8380	11960	11978.11	3.17	0	-17	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1648	6.87	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
81	20231215	091027	57	100.00	KOSPI		화학	N	N	N	N		N	11970	10	2	0.08	586790	49	0.54	11970	12000	11970	15540	8380	11960	11975.31	3.17	0	0	12053	12006	11983	11936	11913	11995	11925	69	3580	500	8610	10	1	13733015	1644	6.85	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		435136	N	N	0	N	00	N
82	20231214	161018	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-50	5	-0.42	108788660	9070	119.77	11990	12030	11960	15610	8410	12010	11994.34	3.17	0	-957	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1642	6.85	0.43	12	0.07	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
83	20231214	151054	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-50	5	-0.42	105258910	8775	115.87	11990	12030	11960	15610	8410	12010	11995.32	3.17	0	-972	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1642	6.85	0.43	12	0.06	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
84	20231214	141021	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-10	5	-0.08	69949630	5830	76.98	11990	12030	11980	15610	8410	12010	11998.22	3.17	0	-781	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1648	6.87	0.44	12	0.04	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
85	20231214	131050	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-10	5	-0.08	35705680	2974	39.27	11990	12030	11990	15610	8410	12010	12005.94	3.17	0	-73	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1648	6.87	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
86	20231214	121107	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-10	5	-0.08	31961260	2662	35.15	11990	12030	11990	15610	8410	12010	12006.48	3.17	0	-50	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1648	6.87	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
87	20231214	111041	57	100.00	KOSPI		화학	N	N	N	N		N	12010	0	3	0.00	23222270	1934	25.54	11990	12030	11990	15610	8410	12010	12007.38	3.17	0	-29	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1649	6.87	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12650	-5.06	20221222	10750	11.72	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
88	20231214	101009	57	100.00	KOSPI		화학	N	N	N	N		N	12020	10	2	0.08	9797560	816	10.78	11990	12030	11990	15610	8410	12010	12006.81	3.17	0	-9	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1651	6.88	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.98	10750	20230103	11.81	12400	-3.06	20230508	10750	11.81	20230103	12650	-4.98	20221222	10750	11.81	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
89	20231214	090949	57	100.00	KOSPI		화학	N	N	N	N		N	12020	10	2	0.08	4556600	380	5.02	11990	12030	11990	15610	8410	12010	11991.05	3.17	0	5	12063	12036	12003	11976	11943	12050	11990	69	3600	500	8640	10	1	13733015	1651	6.88	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.98	10750	20230103	11.81	12400	-3.06	20230508	10750	11.81	20230103	12650	-4.98	20221222	10750	11.81	20230103	0.33	N	282690	500	68 억		435824	N	N	0	N	00	N
90	20231213	161015	57	100.00	KOSPI		화학	N	N	N	N		N	12010	40	2	0.33	90868100	7573	127.53	11980	12030	11970	15560	8380	11970	11998.96	3.17	0	648	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1649	6.87	0.44	12	0.06	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12650	-5.06	20221222	10750	11.72	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
91	20231213	151036	57	100.00	KOSPI		화학	N	N	N	N		N	12010	40	2	0.33	84827070	7070	119.06	11980	12030	11970	15560	8380	11970	11998.17	3.17	0	639	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1649	6.87	0.44	12	0.05	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12650	-5.06	20221222	10750	11.72	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
92	20231213	141035	57	100.00	KOSPI		화학	N	N	N	N		N	12030	60	2	0.50	81895150	6826	114.95	11980	12030	11970	15560	8380	11970	11997.53	3.17	0	621	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1652	6.89	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.90	10750	20230103	11.91	12400	-2.98	20230508	10750	11.91	20230103	12650	-4.90	20221222	10750	11.91	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
93	20231213	131041	57	100.00	KOSPI		화학	N	N	N	N		N	12020	50	2	0.42	66752270	5566	93.74	11980	12020	11970	15560	8380	11970	11992.86	3.17	0	333	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1651	6.88	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.98	10750	20230103	11.81	12400	-3.06	20230508	10750	11.81	20230103	12650	-4.98	20221222	10750	11.81	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
94	20231213	121035	57	100.00	KOSPI		화학	N	N	N	N		N	11980	10	2	0.08	36283570	3027	50.98	11980	12000	11970	15560	8380	11970	11986.64	3.17	0	89	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1645	6.86	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
95	20231213	111039	57	100.00	KOSPI		화학	N	N	N	N		N	11980	10	2	0.08	25821070	2154	36.27	11980	12000	11970	15560	8380	11970	11987.50	3.17	0	51	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1645	6.86	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
96	20231213	101045	57	100.00	KOSPI		화학	N	N	N	N		N	11980	10	2	0.08	11252510	939	15.81	11980	12000	11970	15560	8380	11970	11983.50	3.17	0	-19	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1645	6.86	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
97	20231213	091031	57	100.00	KOSPI		화학	N	N	N	N		N	12000	30	2	0.25	2144280	179	3.01	11980	12000	11970	15560	8380	11970	11979.22	3.17	0	-71	12063	12016	11973	11926	11883	12040	11950	69	3590	500	8610	10	1	13733015	1648	6.87	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.34	N	282690	500	68 억		435061	N	N	0	N	00	N
98	20231212	160954	57	100.00	KOSPI		화학	N	N	N	N		N	11970	50	2	0.42	71106020	5936	40.54	11930	12020	11930	15490	8350	11920	11978.78	3.17	0	-355	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1644	6.85	0.44	12	0.04	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
99	20231212	151002	57	100.00	KOSPI		화학	N	N	N	N		N	11990	70	2	0.59	63552650	5305	36.23	11930	12020	11930	15490	8350	11920	11979.76	3.17	0	-253	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1647	6.86	0.44	12	0.04	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
100	20231212	140906	57	100.00	KOSPI		화학	N	N	N	N		N	11980	60	2	0.50	50472830	4215	28.79	11930	12010	11930	15490	8350	11920	11974.57	3.17	0	-235	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1645	6.86	0.44	12	0.03	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
101	20231212	130912	57	100.00	KOSPI		화학	N	N	N	N		N	11970	50	2	0.42	38139320	3186	21.76	11930	12010	11930	15490	8350	11920	11970.91	3.17	0	-217	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1644	6.85	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
102	20231212	120901	57	100.00	KOSPI		화학	N	N	N	N		N	11960	40	2	0.34	34728760	2901	19.81	11930	12010	11930	15490	8350	11920	11971.31	3.17	0	-201	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1642	6.85	0.43	12	0.02	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
103	20231212	110917	57	100.00	KOSPI		화학	N	N	N	N		N	11980	60	2	0.50	29284780	2446	16.71	11930	12010	11930	15490	8350	11920	11972.52	3.17	0	-183	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1645	6.86	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
104	20231212	100954	57	100.00	KOSPI		화학	N	N	N	N		N	11970	50	2	0.42	16989030	1418	9.69	11930	12010	11930	15490	8350	11920	11980.98	3.17	0	-165	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1644	6.85	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
105	20231212	090953	57	100.00	KOSPI		화학	N	N	N	N		N	11970	50	2	0.42	71720	6	0.04	11930	11970	11930	15490	8350	11920	11953.33	3.17	0	0	12086	12002	11936	11852	11786	11970	11820	69	3570	500	8580	10	1	13733015	1644	6.85	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		435107	N	N	0	N	00	N
106	20231211	160956	57	100.00	KOSPI		화학	N	N	N	N		N	11920	-60	5	-0.50	174805310	14639	178.09	11980	12020	11870	15570	8390	11980	11941.07	3.17	213	685	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1637	6.82	0.43	12	0.11	1747.00	27512.00	12650	20221222	-5.77	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	12650	-5.77	20221222	10750	10.88	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
107	20231211	150953	57	100.00	KOSPI		화학	N	N	N	N		N	11910	-70	5	-0.58	160957940	13477	163.95	11980	12020	11870	15570	8390	11980	11943.16	3.17	213	585	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1636	6.82	0.43	12	0.10	1747.00	27512.00	12650	20221222	-5.85	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	12650	-5.85	20221222	10750	10.79	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
108	20231211	140953	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-100	5	-0.83	152770130	12789	155.58	11980	12020	11870	15570	8390	11980	11945.43	3.17	213	221	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1631	6.80	0.43	12	0.09	1747.00	27512.00	12650	20221222	-6.09	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	12650	-6.09	20221222	10750	10.51	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
109	20231211	130952	57	100.00	KOSPI		화학	N	N	N	N		N	11910	-70	5	-0.58	132379260	11075	134.73	11980	12020	11870	15570	8390	11980	11952.98	3.17	213	144	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1636	6.82	0.43	12	0.08	1747.00	27512.00	12650	20221222	-5.85	10750	20230103	10.79	12400	-3.95	20230508	10750	10.79	20230103	12650	-5.85	20221222	10750	10.79	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
110	20231211	120953	57	100.00	KOSPI		화학	N	N	N	N		N	11940	-40	5	-0.33	87406180	7298	88.78	11980	12020	11940	15570	8390	11980	11976.73	3.17	213	268	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1640	6.83	0.43	12	0.05	1747.00	27512.00	12650	20221222	-5.61	10750	20230103	11.07	12400	-3.71	20230508	10750	11.07	20230103	12650	-5.61	20221222	10750	11.07	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
111	20231211	110948	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-20	5	-0.17	70825960	5911	71.91	11980	12020	11950	15570	8390	11980	11982.06	3.17	213	35	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1642	6.85	0.43	12	0.04	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
112	20231211	100946	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-10	5	-0.08	32160280	2682	32.63	11980	12020	11970	15570	8390	11980	11991.16	3.17	213	-11	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1644	6.85	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
113	20231211	090948	57	100.00	KOSPI		화학	N	N	N	N		N	12000	20	2	0.17	3162810	264	3.21	11980	12000	11980	15570	8390	11980	11980.34	3.17	213	3	12113	12046	12013	11946	11913	12030	11930	69	3590	500	8620	10	1	13733015	1648	6.87	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.33	N	282690	500	68 억		434683	N	N	0	N	00	N
114	20231208	160938	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-50	5	-0.42	98660490	8209	95.71	12030	12080	11980	15630	8430	12030	12018.58	3.17	0	-278	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1645	6.86	0.44	12	0.06	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
115	20231208	150942	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-30	5	-0.25	90928830	7564	88.19	12030	12080	11980	15630	8430	12030	12021.26	3.17	0	-409	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1648	6.87	0.44	12	0.06	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
116	20231208	140940	57	100.00	KOSPI		화학	N	N	N	N		N	12030	0	3	0.00	62072220	5160	60.16	12030	12080	12000	15630	8430	12030	12029.50	3.17	0	-671	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1652	6.89	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.90	10750	20230103	11.91	12400	-2.98	20230508	10750	11.91	20230103	12650	-4.90	20221222	10750	11.91	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
117	20231208	130938	57	100.00	KOSPI		화학	N	N	N	N		N	12050	20	2	0.17	45079610	3746	43.67	12030	12080	12010	15630	8430	12030	12034.07	3.17	0	-712	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1655	6.90	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12650	-4.74	20221222	10750	12.09	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
118	20231208	120936	57	100.00	KOSPI		화학	N	N	N	N		N	12060	30	2	0.25	36601220	3042	35.47	12030	12080	12010	15630	8430	12030	12031.96	3.17	0	-426	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1656	6.90	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.66	10750	20230103	12.19	12400	-2.74	20230508	10750	12.19	20230103	12650	-4.66	20221222	10750	12.19	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
119	20231208	110932	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-10	5	-0.08	29763790	2474	28.84	12030	12080	12010	15630	8430	12030	12030.63	3.17	0	-143	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1651	6.88	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.98	10750	20230103	11.81	12400	-3.06	20230508	10750	11.81	20230103	12650	-4.98	20221222	10750	11.81	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
120	20231208	100941	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-20	5	-0.17	25112340	2087	24.33	12030	12080	12010	15630	8430	12030	12032.75	3.17	0	-81	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1649	6.87	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12650	-5.06	20221222	10750	11.72	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
121	20231208	090930	57	100.00	KOSPI		화학	N	N	N	N		N	12050	20	2	0.17	7578890	630	7.35	12030	12050	12020	15630	8430	12030	12029.98	3.17	0	10	12116	12072	12036	11992	11956	12055	11975	69	3600	500	8660	10	1	13733015	1655	6.90	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12650	-4.74	20221222	10750	12.09	20230103	0.32	N	282690	500	68 억		434683	N	N	1	N	00	N
122	20231207	160935	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-40	5	-0.33	101831390	8457	153.21	12070	12080	12000	15690	8450	12070	12041.08	3.17	0	-435	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1652	6.89	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.90	10750	20230103	11.91	12400	-2.98	20230508	10750	11.91	20230103	12650	-4.90	20221222	10750	11.91	20230103	0.34	N	282690	500	68 억		435106	N	N	1	N	00	N
123	20231207	150937	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-20	5	-0.17	97773210	8120	147.10	12070	12080	12000	15690	8450	12070	12041.04	3.17	0	-433	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1655	6.90	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12650	-4.74	20221222	10750	12.09	20230103	0.34	N	282690	500	68 억		435106	N	N	9	N	00	N
124	20231207	140932	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-70	5	-0.58	90242140	7495	135.78	12070	12080	12000	15690	8450	12070	12040.31	3.17	0	-425	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1648	6.87	0.44	12	0.05	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.34	N	282690	500	68 억		435106	N	N	9	N	00	N
125	20231207	130930	57	100.00	KOSPI		화학	N	N	N	N		N	12070	0	3	0.00	59819550	4964	89.93	12070	12080	12030	15690	8450	12070	12050.67	3.17	0	-800	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1658	6.91	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.58	10750	20230103	12.28	12400	-2.66	20230508	10750	12.28	20230103	12650	-4.58	20221222	10750	12.28	20230103	0.34	N	282690	500	68 억		435106	N	N	9	N	00	N
126	20231207	120933	57	100.00	KOSPI		화학	N	N	N	N		N	12080	10	2	0.08	54953130	4560	82.61	12070	12080	12030	15690	8450	12070	12051.12	3.17	0	-858	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1659	6.91	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.51	10750	20230103	12.37	12400	-2.58	20230508	10750	12.37	20230103	12650	-4.51	20221222	10750	12.37	20230103	0.34	N	282690	500	68 억		435106	N	N	9	N	00	N
127	20231207	110927	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-20	5	-0.17	44428050	3686	66.78	12070	12080	12040	15690	8450	12070	12053.19	3.17	0	-895	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1655	6.90	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12650	-4.74	20221222	10750	12.09	20230103	0.34	N	282690	500	68 억		435106	N	N	9	N	00	N
128	20231207	100924	57	100.00	KOSPI		화학	N	N	N	N		N	12080	10	2	0.08	13939070	1156	20.94	12070	12080	12050	15690	8450	12070	12058.02	3.17	0	-1	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1659	6.91	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.51	10750	20230103	12.37	12400	-2.58	20230508	10750	12.37	20230103	12650	-4.51	20221222	10750	12.37	20230103	0.34	N	282690	500	68 억		435106	N	N	9	N	00	N
129	20231207	090932	57	100.00	KOSPI		화학	N	N	N	N		N	12070	0	3	0.00	1194930	99	1.79	12070	12080	12060	15690	8450	12070	12070.00	3.17	0	0	12190	12130	12090	12030	11990	12160	12060	69	3620	500	8690	10	1	13733015	1658	6.91	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.58	10750	20230103	12.28	12400	-2.66	20230508	10750	12.28	20230103	12650	-4.58	20221222	10750	12.28	20230103	0.34	N	282690	500	68 억		435106	N	N	9	N	00	N
130	20231206	160923	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12070	-40	5	-0.33	66633300	5512	64.95	12050	12150	12050	15740	8480	12110	12089.13	3.17	0	-292	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1658	6.91	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.58	10750	20230103	12.28	12400	-2.66	20230508	10750	12.28	20230103	12650	-4.58	20221222	10750	12.28	20230103	0.35	N	282690	500	68 억		435172	N	N	9	N	00	N
131	20231206	150937	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12090	-20	5	-0.17	58459940	4835	56.98	12050	12150	12050	15740	8480	12110	12090.99	3.17	0	-241	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1660	6.92	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.35	N	282690	500	68 억		435172	N	N	1	N	00	N
132	20231206	140933	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12110	0	3	0.00	49176120	4067	47.93	12050	12150	12050	15740	8480	12110	12091.50	3.17	0	-92	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1663	6.93	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.35	N	282690	500	68 억		435172	N	N	1	N	00	N
133	20231206	130923	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12100	-10	5	-0.08	36690870	3035	35.76	12050	12150	12050	15740	8480	12110	12089.25	3.17	0	60	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1662	6.93	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.35	10750	20230103	12.56	12400	-2.42	20230508	10750	12.56	20230103	12650	-4.35	20221222	10750	12.56	20230103	0.35	N	282690	500	68 억		435172	N	N	1	N	00	N
134	20231206	120921	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12080	-30	5	-0.25	32253220	2668	31.44	12050	12150	12050	15740	8480	12110	12088.91	3.17	0	28	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1659	6.91	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.51	10750	20230103	12.37	12400	-2.58	20230508	10750	12.37	20230103	12650	-4.51	20221222	10750	12.37	20230103	0.35	N	282690	500	68 억		435172	N	N	1	N	00	N
135	20231206	110935	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12080	-30	5	-0.25	27191230	2249	26.50	12050	12150	12050	15740	8480	12110	12090.36	3.17	0	35	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1659	6.91	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.51	10750	20230103	12.37	12400	-2.58	20230508	10750	12.37	20230103	12650	-4.51	20221222	10750	12.37	20230103	0.35	N	282690	500	68 억		435172	N	N	1	N	00	N
136	20231206	100924	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12120	10	2	0.08	15937790	1318	15.53	12050	12150	12050	15740	8480	12110	12092.41	3.17	0	-15	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1664	6.94	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.35	N	282690	500	68 억		435172	N	N	1	N	00	N
137	20231206	090926	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12150	40	2	0.33	653280	54	0.64	12050	12150	12050	15740	8480	12110	12097.78	3.17	0	0	12203	12156	12123	12076	12043	12180	12100	69	3630	500	8710	10	1	13733015	1669	6.95	0.44	12	0.00	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.35	N	282690	500	68 억		435172	N	N	1	N	00	N
138	20231205	160929	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12110	-60	5	-0.49	103033060	8486	80.95	12090	12170	12090	15820	8520	12170	12141.53	3.17	0	-808	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1663	6.93	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.38	N	282690	500	68 억		435976	N	N	1	N	00	N
139	20231205	150925	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12120	-50	5	-0.41	98780460	8135	77.60	12090	12170	12090	15820	8520	12170	12142.65	3.17	0	-806	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1664	6.94	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.38	N	282690	500	68 억		435976	N	N	2	N	00	N
140	20231205	140925	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12140	-30	5	-0.25	86027960	7083	67.57	12090	12170	12090	15820	8520	12170	12145.70	3.17	0	8	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1667	6.95	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.38	N	282690	500	68 억		435976	N	N	2	N	00	N
141	20231205	130920	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12140	-30	5	-0.25	79801460	6570	62.67	12090	12170	12090	15820	8520	12170	12146.34	3.17	0	9	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1667	6.95	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.38	N	282690	500	68 억		435976	N	N	2	N	00	N
142	20231205	120918	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12140	-30	5	-0.25	70289680	5786	55.19	12090	12170	12090	15820	8520	12170	12148.23	3.17	0	10	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1667	6.95	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.38	N	282690	500	68 억		435976	N	N	2	N	00	N
143	20231205	110920	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12150	-20	5	-0.16	59217280	4874	46.49	12090	12170	12090	15820	8520	12170	12149.63	3.17	0	11	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1669	6.95	0.44	12	0.04	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.38	N	282690	500	68 억		435976	N	N	2	N	00	N
144	20231205	100922	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12140	-30	5	-0.25	7547030	623	5.94	12090	12160	12090	15820	8520	12170	12114.01	3.17	0	12	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1667	6.95	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.38	N	282690	500	68 억		435976	N	N	2	N	00	N
145	20231205	090918	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12090	-80	5	-0.66	531960	44	0.42	12090	12090	12090	15820	8520	12170	12090.00	3.17	0	20	12236	12202	12146	12112	12056	12175	12085	69	3650	500	8760	10	1	13733015	1660	6.92	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.38	N	282690	500	68 억		435976	N	N	2	N	00	N
146	20231204	160915	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12170	0	3	0.00	127166330	10482	93.34	12180	12180	12090	15820	8520	12170	12131.87	3.18	0	-122	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1671	6.97	0.44	12	0.08	1747.00	27512.00	12650	20221222	-3.79	10750	20230103	13.21	12400	-1.85	20230508	10750	13.21	20230103	12650	-3.79	20221222	10750	13.21	20230103	0.38	N	282690	500	68 억		436098	N	N	2	N	00	N
147	20231204	150918	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12170	0	3	0.00	125267810	10326	91.95	12180	12180	12090	15820	8520	12170	12131.30	3.18	0	-122	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1671	6.97	0.44	12	0.08	1747.00	27512.00	12650	20221222	-3.79	10750	20230103	13.21	12400	-1.85	20230508	10750	13.21	20230103	12650	-3.79	20221222	10750	13.21	20230103	0.38	N	282690	500	68 억		436098	N	N	0	N	00	N
148	20231204	140912	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12150	-20	5	-0.16	103598460	8544	76.08	12180	12180	12090	15820	8520	12170	12125.29	3.18	0	-117	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1669	6.95	0.44	12	0.06	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.38	N	282690	500	68 억		436098	N	N	0	N	00	N
149	20231204	130911	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12120	-50	5	-0.41	80270180	6621	58.96	12180	12180	12090	15820	8520	12170	12123.57	3.18	0	-117	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1664	6.94	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.38	N	282690	500	68 억		436098	N	N	0	N	00	N
150	20231204	120913	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12120	-50	5	-0.41	69745820	5753	51.23	12180	12180	12090	15820	8520	12170	12123.38	3.18	0	-117	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1664	6.94	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.38	N	282690	500	68 억		436098	N	N	0	N	00	N
151	20231204	110914	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12100	-70	5	-0.58	61014330	5032	44.81	12180	12180	12090	15820	8520	12170	12125.26	3.18	0	-117	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1662	6.93	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.35	10750	20230103	12.56	12400	-2.42	20230508	10750	12.56	20230103	12650	-4.35	20221222	10750	12.56	20230103	0.38	N	282690	500	68 억		436098	N	N	0	N	00	N
152	20231204	100912	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12090	-80	5	-0.66	57502500	4742	42.23	12180	12180	12090	15820	8520	12170	12126.21	3.18	0	-117	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1660	6.92	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.38	N	282690	500	68 억		436098	N	N	0	N	00	N
153	20231204	090912	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12160	-10	5	-0.08	2336590	192	1.71	12180	12180	12160	15820	8520	12170	12169.74	3.18	0	-6	12256	12212	12146	12102	12036	12180	12070	69	3650	500	8760	10	1	13733015	1670	6.96	0.44	12	0.00	1747.00	27512.00	12650	20221222	-3.87	10750	20230103	13.12	12400	-1.94	20230508	10750	13.12	20230103	12650	-3.87	20221222	10750	13.12	20230103	0.38	N	282690	500	68 억		436098	N	N	0	N	00	N
154	20231201	160914	57	100.00	KOSPI		화학	N	N	N	N		N	12170	20	2	0.16	135876570	11203	162.95	12190	12190	12080	15790	8510	12150	12128.59	3.17	0	170	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1671	6.97	0.44	12	0.08	1747.00	27512.00	12650	20221222	-3.79	10750	20230103	13.21	12400	-1.85	20230508	10750	13.21	20230103	12650	-3.79	20221222	10750	13.21	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N
155	20231201	150910	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-60	5	-0.49	121631720	10031	145.91	12190	12190	12080	15790	8510	12150	12125.58	3.17	0	129	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1660	6.92	0.44	12	0.07	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N
156	20231201	140910	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-60	5	-0.49	92626850	7633	111.03	12190	12190	12080	15790	8510	12150	12135.05	3.17	0	-293	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1660	6.92	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N
157	20231201	130913	57	100.00	KOSPI		화학	N	N	N	N		N	12150	0	3	0.00	40281890	3313	48.19	12190	12190	12120	15790	8510	12150	12158.74	3.17	0	-478	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1669	6.95	0.44	12	0.02	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N
158	20231201	120918	57	100.00	KOSPI		화학	N	N	N	N		N	12150	0	3	0.00	30726260	2527	36.76	12190	12190	12120	15790	8510	12150	12159.18	3.17	0	-248	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1669	6.95	0.44	12	0.02	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N
159	20231201	110913	57	100.00	KOSPI		화학	N	N	N	N		N	12150	0	3	0.00	24367040	2003	29.13	12190	12190	12120	15790	8510	12150	12165.27	3.17	0	-290	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1669	6.95	0.44	12	0.01	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N
160	20231201	100919	57	100.00	KOSPI		화학	N	N	N	N		N	12160	10	2	0.08	7974260	656	9.54	12190	12190	12120	15790	8510	12150	12155.88	3.17	0	-184	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1670	6.96	0.44	12	0.00	1747.00	27512.00	12650	20221222	-3.87	10750	20230103	13.12	12400	-1.94	20230508	10750	13.12	20230103	12650	-3.87	20221222	10750	13.12	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N
161	20231201	090909	57	100.00	KOSPI		화학	N	N	N	N		N	12150	0	3	0.00	3625260	298	4.33	12190	12190	12150	15790	8510	12150	12165.30	3.17	0	-184	12216	12182	12116	12082	12016	12200	12100	69	3640	500	8740	10	1	13733015	1669	6.95	0.44	12	0.00	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.44	N	282690	500	68 억		435928	N	N	0	N	00	N