KissMeData/090430/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	160756	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
3	20231229	150751	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
4	20231229	140751	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
5	20231229	130751	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
6	20231229	120753	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
7	20231229	110719	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
8	20231229	100725	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
9	20231229	090726	00	40.00	KOSPI200		화학	N	N	N	N	40	Y	145000	7200	2	5.22	42329997300	295066	399.48	139000	145000	138200	179100	96500	137800	143395.86	27.61	105122	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.50	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16149643	N	N	380	N	00	N
10	20231228	160718	57	100.00	KOSPI200		화학	N	N	N	N		Y	145000	7200	2	5.22	40407189900	281787	381.50	139000	145000	138200	179100	96500	137800	143395.86	27.43	-1951	137079	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84815	74.47	2.08	12	0.48	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.14	N	090430	500	292 억		16042570	N	N	380	N	00	N
11	20231228	150725	57	100.00	KOSPI200		화학	N	N	N	N		Y	144800	7000	2	5.08	36534981800	255064	345.33	139000	145000	138200	179100	96500	137800	143238.49	27.43	-1951	127216	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84698	74.37	2.08	12	0.44	1947.00	69619.00	155800	20230210	-7.06	93900	20230707	54.21	155800	-7.06	20230210	93900	54.21	20230707	155800	-7.06	20230210	93900	54.21	20230707	0.14	N	090430	500	292 억		16042570	N	N	124	N	00	N
12	20231228	140717	57	100.00	KOSPI200		화학	N	N	N	N		Y	144400	6600	2	4.79	30213499300	211387	286.19	139000	145000	138200	179100	96500	137800	142929.79	27.43	-1951	108360	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84464	74.17	2.07	12	0.36	1947.00	69619.00	155800	20230210	-7.32	93900	20230707	53.78	155800	-7.32	20230210	93900	53.78	20230707	155800	-7.32	20230210	93900	53.78	20230707	0.14	N	090430	500	292 억		16042570	N	N	124	N	00	N
13	20231228	130717	57	100.00	KOSPI200		화학	N	N	N	N		Y	144900	7100	2	5.15	26246059700	183890	248.96	139000	145000	138200	179100	96500	137800	142726.95	27.43	-1951	96559	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84756	74.42	2.08	12	0.31	1947.00	69619.00	155800	20230210	-7.00	93900	20230707	54.31	155800	-7.00	20230210	93900	54.31	20230707	155800	-7.00	20230210	93900	54.31	20230707	0.14	N	090430	500	292 억		16042570	N	N	124	N	00	N
14	20231228	120720	57	100.00	KOSPI200		화학	N	N	N	N		Y	144300	6500	2	4.72	21466736400	150816	204.19	139000	144500	138200	179100	96500	137800	142337.26	27.43	-1951	78349	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	84405	74.11	2.07	12	0.26	1947.00	69619.00	155800	20230210	-7.38	93900	20230707	53.67	155800	-7.38	20230210	93900	53.67	20230707	155800	-7.38	20230210	93900	53.67	20230707	0.14	N	090430	500	292 억		16042570	N	N	124	N	00	N
15	20231228	110721	57	100.00	KOSPI200		화학	N	N	N	N		Y	143400	5600	2	4.06	15964126900	112612	152.46	139000	143500	138200	179100	96500	137800	141762.22	27.43	-1951	60357	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	83879	73.65	2.06	12	0.19	1947.00	69619.00	155800	20230210	-7.96	93900	20230707	52.72	155800	-7.96	20230210	93900	52.72	20230707	155800	-7.96	20230210	93900	52.72	20230707	0.14	N	090430	500	292 억		16042570	N	N	124	N	00	N
16	20231228	100717	57	100.00	KOSPI200		화학	N	N	N	N		Y	142300	4500	2	3.27	9913734500	70223	95.07	139000	142500	138200	179100	96500	137800	141175.04	27.43	-1951	32247	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	83235	73.09	2.04	12	0.12	1947.00	69619.00	155800	20230210	-8.66	93900	20230707	51.54	155800	-8.66	20230210	93900	51.54	20230707	155800	-8.66	20230210	93900	51.54	20230707	0.14	N	090430	500	292 억		16042570	N	N	124	N	00	N
17	20231228	090719	57	100.00	KOSPI200		화학	N	N	N	N		Y	140600	2800	2	2.03	1812114400	12965	17.55	139000	140700	138200	179100	96500	137800	139769.72	27.43	-1951	5280	139666	138732	137366	136432	135066	139200	136900	292	41300	500	101970	100	1	58492759	82241	72.21	2.02	12	0.02	1947.00	69619.00	155800	20230210	-9.76	93900	20230707	49.73	155800	-9.76	20230210	93900	49.73	20230707	155800	-9.76	20230210	93900	49.73	20230707	0.14	N	090430	500	292 억		16042570	N	N	124	N	00	N
18	20231227	160712	57	100.00	KOSPI200		화학	N	N	N	N		Y	137800	100	2	0.07	10148297500	73800	85.56	136400	138300	136000	179000	96400	137700	137510.58	27.43	15138	7716	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	80603	70.78	1.98	12	0.13	1947.00	69619.00	155800	20230210	-11.55	93900	20230707	46.75	155800	-11.55	20230210	93900	46.75	20230707	155800	-11.55	20230210	93900	46.75	20230707	0.14	N	090430	500	292 억		16042052	N	N	124	N	00	N
19	20231227	150722	57	100.00	KOSPI200		화학	N	N	N	N		Y	137600	-100	5	-0.07	9018932300	65599	76.05	136400	138300	136000	179000	96400	137700	137485.79	27.43	15138	4588	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	80486	70.67	1.98	12	0.11	1947.00	69619.00	155800	20230210	-11.68	93900	20230707	46.54	155800	-11.68	20230210	93900	46.54	20230707	155800	-11.68	20230210	93900	46.54	20230707	0.14	N	090430	500	292 억		16042052	N	N	111	N	00	N
20	20231227	140720	57	100.00	KOSPI200		화학	N	N	N	N		Y	137600	-100	5	-0.07	7009036700	51004	59.13	136400	138300	136000	179000	96400	137700	137421.26	27.43	15138	2619	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	80486	70.67	1.98	12	0.09	1947.00	69619.00	155800	20230210	-11.68	93900	20230707	46.54	155800	-11.68	20230210	93900	46.54	20230707	155800	-11.68	20230210	93900	46.54	20230707	0.14	N	090430	500	292 억		16042052	N	N	111	N	00	N
21	20231227	130714	57	100.00	KOSPI200		화학	N	N	N	N		Y	137800	100	2	0.07	5562358100	40504	46.96	136400	138300	136000	179000	96400	137700	137328.52	27.43	15138	1481	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	80603	70.78	1.98	12	0.07	1947.00	69619.00	155800	20230210	-11.55	93900	20230707	46.75	155800	-11.55	20230210	93900	46.75	20230707	155800	-11.55	20230210	93900	46.75	20230707	0.14	N	090430	500	292 억		16042052	N	N	111	N	00	N
22	20231227	120715	57	100.00	KOSPI200		화학	N	N	N	N		Y	137800	100	2	0.07	4255290600	31025	35.97	136400	138300	136000	179000	96400	137700	137156.65	27.43	15138	-831	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	80603	70.78	1.98	12	0.05	1947.00	69619.00	155800	20230210	-11.55	93900	20230707	46.75	155800	-11.55	20230210	93900	46.75	20230707	155800	-11.55	20230210	93900	46.75	20230707	0.14	N	090430	500	292 억		16042052	N	N	111	N	00	N
23	20231227	110720	57	100.00	KOSPI200		화학	N	N	N	N		Y	137800	100	2	0.07	2951213700	21566	25.00	136400	137800	136000	179000	96400	137700	136845.27	27.43	15138	-1697	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	80603	70.78	1.98	12	0.04	1947.00	69619.00	155800	20230210	-11.55	93900	20230707	46.75	155800	-11.55	20230210	93900	46.75	20230707	155800	-11.55	20230210	93900	46.75	20230707	0.14	N	090430	500	292 억		16042052	N	N	111	N	00	N
24	20231227	100719	57	100.00	KOSPI200		화학	N	N	N	N		Y	136600	-1100	5	-0.80	1925973300	14101	16.35	136400	137700	136000	179000	96400	137700	136583.37	27.43	15138	-1710	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	79901	70.16	1.96	12	0.02	1947.00	69619.00	155800	20230210	-12.32	93900	20230707	45.47	155800	-12.32	20230210	93900	45.47	20230707	155800	-12.32	20230210	93900	45.47	20230707	0.14	N	090430	500	292 억		16042052	N	N	111	N	00	N
25	20231227	090720	57	100.00	KOSPI200		화학	N	N	N	N		Y	137200	-500	5	-0.36	481902300	3525	4.09	136400	137700	136200	179000	96400	137700	136707.06	27.43	15138	803	140766	139232	137566	136032	134366	140000	136800	292	41300	500	101890	100	1	58492759	80252	70.47	1.97	12	0.01	1947.00	69619.00	155800	20230210	-11.94	93900	20230707	46.11	155800	-11.94	20230210	93900	46.11	20230707	155800	-11.94	20230210	93900	46.11	20230707	0.14	N	090430	500	292 억		16042052	N	N	111	N	00	N
26	20231226	160720	57	100.00	KOSPI200		화학	N	N	N	N		Y	137700	2600	2	1.92	11856419500	86235	151.92	137400	139100	135900	175600	94600	135100	137489.41	27.40	14727	12274	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	80545	70.72	1.98	12	0.15	1947.00	69619.00	155800	20230210	-11.62	93900	20230707	46.65	155800	-11.62	20230210	93900	46.65	20230707	155800	-11.62	20230210	93900	46.65	20230707	0.14	N	090430	500	292 억		16025261	N	N	111	N	00	N
27	20231226	150718	57	100.00	KOSPI200		화학	N	N	N	N		Y	137900	2800	2	2.07	10927778900	79493	140.04	137400	139100	135900	175600	94600	135100	137468.44	27.40	14727	10623	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	80662	70.83	1.98	12	0.14	1947.00	69619.00	155800	20230210	-11.49	93900	20230707	46.86	155800	-11.49	20230210	93900	46.86	20230707	155800	-11.49	20230210	93900	46.86	20230707	0.14	N	090430	500	292 억		16025261	N	N	172	N	00	N
28	20231226	140720	57	100.00	KOSPI200		화학	N	N	N	N		Y	137400	2300	2	1.70	8910854900	64850	114.25	137400	139100	135900	175600	94600	135100	137407.17	27.40	14727	11402	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	80369	70.57	1.97	12	0.11	1947.00	69619.00	155800	20230210	-11.81	93900	20230707	46.33	155800	-11.81	20230210	93900	46.33	20230707	155800	-11.81	20230210	93900	46.33	20230707	0.14	N	090430	500	292 억		16025261	N	N	172	N	00	N
29	20231226	130719	57	100.00	KOSPI200		화학	N	N	N	N		Y	137900	2800	2	2.07	7256677400	52827	93.07	137400	139100	135900	175600	94600	135100	137366.83	27.40	14727	12773	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	80662	70.83	1.98	12	0.09	1947.00	69619.00	155800	20230210	-11.49	93900	20230707	46.86	155800	-11.49	20230210	93900	46.86	20230707	155800	-11.49	20230210	93900	46.86	20230707	0.14	N	090430	500	292 억		16025261	N	N	172	N	00	N
30	20231226	120718	57	100.00	KOSPI200		화학	N	N	N	N		Y	137700	2600	2	1.92	5766301600	42009	74.01	137400	139100	135900	175600	94600	135100	137263.48	27.40	14727	12758	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	80545	70.72	1.98	12	0.07	1947.00	69619.00	155800	20230210	-11.62	93900	20230707	46.65	155800	-11.62	20230210	93900	46.65	20230707	155800	-11.62	20230210	93900	46.65	20230707	0.14	N	090430	500	292 억		16025261	N	N	172	N	00	N
31	20231226	110722	57	100.00	KOSPI200		화학	N	N	N	N		Y	137400	2300	2	1.70	4467451600	32558	57.36	137400	139100	135900	175600	94600	135100	137215.17	27.40	14727	10148	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	80369	70.57	1.97	12	0.06	1947.00	69619.00	155800	20230210	-11.81	93900	20230707	46.33	155800	-11.81	20230210	93900	46.33	20230707	155800	-11.81	20230210	93900	46.33	20230707	0.14	N	090430	500	292 억		16025261	N	N	172	N	00	N
32	20231226	100718	57	100.00	KOSPI200		화학	N	N	N	N		Y	136200	1100	2	0.81	2988569700	21746	38.31	137400	139100	135900	175600	94600	135100	137430.78	27.40	14727	6299	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	79667	69.95	1.96	12	0.04	1947.00	69619.00	155800	20230210	-12.58	93900	20230707	45.05	155800	-12.58	20230210	93900	45.05	20230707	155800	-12.58	20230210	93900	45.05	20230707	0.14	N	090430	500	292 억		16025261	N	N	172	N	00	N
33	20231226	090720	57	100.00	KOSPI200		화학	N	N	N	N		Y	138600	3500	2	2.59	1555228600	11275	19.86	137400	139100	136600	175600	94600	135100	137936.02	27.40	14727	7458	137900	136500	135800	134400	133700	136150	134050	292	40500	500	99970	100	1	58492759	81071	71.19	1.99	12	0.02	1947.00	69619.00	155800	20230210	-11.04	93900	20230707	47.60	155800	-11.04	20230210	93900	47.60	20230707	155800	-11.04	20230210	93900	47.60	20230707	0.14	N	090430	500	292 억		16025261	N	N	172	N	00	N
34	20231222	160709	57	100.00	KOSPI200		화학	N	N	N	N		Y	135100	-1400	5	-1.03	7278940100	53423	75.63	136500	137200	135100	177400	95600	136500	136251.10	27.39	17801	-7922	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79024	69.39	1.94	12	0.09	1947.00	69619.00	155800	20230210	-13.29	93900	20230707	43.88	155800	-13.29	20230210	93900	43.88	20230707	155800	-13.29	20230210	93900	43.88	20230707	0.14	N	090430	500	292 억		16022744	N	N	172	N	00	N
35	20231222	150707	57	100.00	KOSPI200		화학	N	N	N	N		Y	136000	-500	5	-0.37	6244406000	45776	64.81	136500	137200	135600	177400	95600	136500	136412.17	27.39	17801	-6737	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79550	69.85	1.95	12	0.08	1947.00	69619.00	155800	20230210	-12.71	93900	20230707	44.83	155800	-12.71	20230210	93900	44.83	20230707	155800	-12.71	20230210	93900	44.83	20230707	0.14	N	090430	500	292 억		16022744	N	N	257	N	00	N
36	20231222	140703	57	100.00	KOSPI200		화학	N	N	N	N		Y	136100	-400	5	-0.29	5183804100	37984	53.78	136500	137200	135600	177400	95600	136500	136473.34	27.39	17801	-5137	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79609	69.90	1.95	12	0.06	1947.00	69619.00	155800	20230210	-12.64	93900	20230707	44.94	155800	-12.64	20230210	93900	44.94	20230707	155800	-12.64	20230210	93900	44.94	20230707	0.14	N	090430	500	292 억		16022744	N	N	257	N	00	N
37	20231222	130706	57	100.00	KOSPI200		화학	N	N	N	N		Y	136500	0	3	0.00	4193747200	30721	43.49	136500	137200	135600	177400	95600	136500	136510.77	27.39	17801	-4276	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79843	70.11	1.96	12	0.05	1947.00	69619.00	155800	20230210	-12.39	93900	20230707	45.37	155800	-12.39	20230210	93900	45.37	20230707	155800	-12.39	20230210	93900	45.37	20230707	0.14	N	090430	500	292 억		16022744	N	N	257	N	00	N
38	20231222	120704	57	100.00	KOSPI200		화학	N	N	N	N		Y	136400	-100	5	-0.07	3427280000	25098	35.53	136500	137200	135600	177400	95600	136500	136555.96	27.39	17801	-3919	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79784	70.06	1.96	12	0.04	1947.00	69619.00	155800	20230210	-12.45	93900	20230707	45.26	155800	-12.45	20230210	93900	45.26	20230707	155800	-12.45	20230210	93900	45.26	20230707	0.14	N	090430	500	292 억		16022744	N	N	257	N	00	N
39	20231222	110704	57	100.00	KOSPI200		화학	N	N	N	N		Y	136600	100	2	0.07	2674184800	19580	27.72	136500	137200	135600	177400	95600	136500	136577.47	27.39	17801	-2939	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79901	70.16	1.96	12	0.03	1947.00	69619.00	155800	20230210	-12.32	93900	20230707	45.47	155800	-12.32	20230210	93900	45.47	20230707	155800	-12.32	20230210	93900	45.47	20230707	0.14	N	090430	500	292 억		16022744	N	N	257	N	00	N
40	20231222	100702	57	100.00	KOSPI200		화학	N	N	N	N		Y	136600	100	2	0.07	1781666600	13036	18.46	136500	137200	135600	177400	95600	136500	136673.16	27.39	17801	-2200	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79901	70.16	1.96	12	0.02	1947.00	69619.00	155800	20230210	-12.32	93900	20230707	45.47	155800	-12.32	20230210	93900	45.47	20230707	155800	-12.32	20230210	93900	45.47	20230707	0.14	N	090430	500	292 억		16022744	N	N	257	N	00	N
41	20231222	090705	57	100.00	KOSPI200		화학	N	N	N	N		Y	136500	0	3	0.00	353095600	2589	3.67	136500	137200	135600	177400	95600	136500	136381.77	27.39	17801	-294	138566	137532	135766	134732	132966	138050	135250	292	40900	500	101010	100	1	58492759	79843	70.11	1.96	12	0.00	1947.00	69619.00	155800	20230210	-12.39	93900	20230707	45.37	155800	-12.39	20230210	93900	45.37	20230707	155800	-12.39	20230210	93900	45.37	20230707	0.14	N	090430	500	292 억		16022744	N	N	257	N	00	N
42	20231221	160701	57	100.00	KOSPI200		화학	N	N	N	N		Y	136500	500	2	0.37	9614129200	70606	97.85	134000	136800	134000	176800	95200	136000	136165.63	27.30	32104	-9021	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79843	70.11	1.96	12	0.12	1947.00	69619.00	155800	20230210	-12.39	93900	20230707	45.37	155800	-12.39	20230210	93900	45.37	20230707	155800	-12.39	20230210	93900	45.37	20230707	0.15	N	090430	500	292 억		15969751	N	N	257	N	00	N
43	20231221	150702	57	100.00	KOSPI200		화학	N	N	N	N		Y	136100	100	2	0.07	8457074400	62123	86.09	134000	136800	134000	176800	95200	136000	136134.35	27.30	32104	-9197	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79609	69.90	1.95	12	0.11	1947.00	69619.00	155800	20230210	-12.64	93900	20230707	44.94	155800	-12.64	20230210	93900	44.94	20230707	155800	-12.64	20230210	93900	44.94	20230707	0.15	N	090430	500	292 억		15969751	N	N	4	N	00	N
44	20231221	140701	57	100.00	KOSPI200		화학	N	N	N	N		Y	136100	100	2	0.07	7078639700	51984	72.04	134000	136800	134000	176800	95200	136000	136169.58	27.30	32104	-7616	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79609	69.90	1.95	12	0.09	1947.00	69619.00	155800	20230210	-12.64	93900	20230707	44.94	155800	-12.64	20230210	93900	44.94	20230707	155800	-12.64	20230210	93900	44.94	20230707	0.15	N	090430	500	292 억		15969751	N	N	4	N	00	N
45	20231221	130700	57	100.00	KOSPI200		화학	N	N	N	N		Y	135900	-100	5	-0.07	5909506300	43385	60.13	134000	136800	134000	176800	95200	136000	136210.82	27.30	32104	-6412	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79492	69.80	1.95	12	0.07	1947.00	69619.00	155800	20230210	-12.77	93900	20230707	44.73	155800	-12.77	20230210	93900	44.73	20230707	155800	-12.77	20230210	93900	44.73	20230707	0.15	N	090430	500	292 억		15969751	N	N	4	N	00	N
46	20231221	120704	57	100.00	KOSPI200		화학	N	N	N	N		Y	136600	600	2	0.44	4635619900	34040	47.17	134000	136800	134000	176800	95200	136000	136181.55	27.30	32104	-4516	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79901	70.16	1.96	12	0.06	1947.00	69619.00	155800	20230210	-12.32	93900	20230707	45.47	155800	-12.32	20230210	93900	45.47	20230707	155800	-12.32	20230210	93900	45.47	20230707	0.15	N	090430	500	292 억		15969751	N	N	4	N	00	N
47	20231221	110704	57	100.00	KOSPI200		화학	N	N	N	N		Y	136200	200	2	0.15	2895163400	21292	29.51	134000	136600	134000	176800	95200	136000	135974.23	27.30	32104	-2480	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79667	69.95	1.96	12	0.04	1947.00	69619.00	155800	20230210	-12.58	93900	20230707	45.05	155800	-12.58	20230210	93900	45.05	20230707	155800	-12.58	20230210	93900	45.05	20230707	0.15	N	090430	500	292 억		15969751	N	N	4	N	00	N
48	20231221	100701	57	100.00	KOSPI200		화학	N	N	N	N		Y	136200	200	2	0.15	1806904100	13294	18.42	134000	136600	134000	176800	95200	136000	135918.77	27.30	32104	-997	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79667	69.95	1.96	12	0.02	1947.00	69619.00	155800	20230210	-12.58	93900	20230707	45.05	155800	-12.58	20230210	93900	45.05	20230707	155800	-12.58	20230210	93900	45.05	20230707	0.15	N	090430	500	292 억		15969751	N	N	4	N	00	N
49	20231221	090702	57	100.00	KOSPI200		화학	N	N	N	N		Y	135300	-700	5	-0.51	275420800	2042	2.83	134000	135700	134000	176800	95200	136000	134877.96	27.30	32104	86	138866	137432	135766	134332	132666	136600	133500	292	40800	500	100640	100	1	58492759	79141	69.49	1.94	12	0.00	1947.00	69619.00	155800	20230210	-13.16	93900	20230707	44.09	155800	-13.16	20230210	93900	44.09	20230707	155800	-13.16	20230210	93900	44.09	20230707	0.15	N	090430	500	292 억		15969751	N	N	4	N	00	N
50	20231220	160703	57	100.00	KOSPI200		화학	N	N	N	N		Y	136000	600	2	0.44	9796633200	72055	88.90	137100	137200	134100	176000	94800	135400	135960.43	27.32	20886	1856	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79550	69.85	1.95	12	0.12	1947.00	69619.00	155800	20230210	-12.71	93900	20230707	44.83	155800	-12.71	20230210	93900	44.83	20230707	155800	-12.71	20230210	93900	44.83	20230707	0.15	N	090430	500	292 억		15979968	N	N	4	N	00	N
51	20231220	150740	57	100.00	KOSPI200		화학	N	N	N	N		Y	136400	1000	2	0.74	8736313100	64265	79.29	137100	137200	134100	176000	94800	135400	135942.01	27.32	20886	1437	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79784	70.06	1.96	12	0.11	1947.00	69619.00	155800	20230210	-12.45	93900	20230707	45.26	155800	-12.45	20230210	93900	45.26	20230707	155800	-12.45	20230210	93900	45.26	20230707	0.15	N	090430	500	292 억		15979968	N	N	196	N	00	N
52	20231220	140748	57	100.00	KOSPI200		화학	N	N	N	N		Y	136000	600	2	0.44	6808798500	50113	61.83	137100	137200	134100	176000	94800	135400	135868.91	27.32	20886	524	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79550	69.85	1.95	12	0.09	1947.00	69619.00	155800	20230210	-12.71	93900	20230707	44.83	155800	-12.71	20230210	93900	44.83	20230707	155800	-12.71	20230210	93900	44.83	20230707	0.15	N	090430	500	292 억		15979968	N	N	196	N	00	N
53	20231220	130742	57	100.00	KOSPI200		화학	N	N	N	N		Y	136200	800	2	0.59	5468664800	40267	49.68	137100	137200	134100	176000	94800	135400	135810.09	27.32	20886	218	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79667	69.95	1.96	12	0.07	1947.00	69619.00	155800	20230210	-12.58	93900	20230707	45.05	155800	-12.58	20230210	93900	45.05	20230707	155800	-12.58	20230210	93900	45.05	20230707	0.15	N	090430	500	292 억		15979968	N	N	196	N	00	N
54	20231220	120700	57	100.00	KOSPI200		화학	N	N	N	N		Y	135900	500	2	0.37	4319497500	31813	39.25	137100	137200	134100	176000	94800	135400	135777.75	27.32	20886	-1915	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79492	69.80	1.95	12	0.05	1947.00	69619.00	155800	20230210	-12.77	93900	20230707	44.73	155800	-12.77	20230210	93900	44.73	20230707	155800	-12.77	20230210	93900	44.73	20230707	0.15	N	090430	500	292 억		15979968	N	N	196	N	00	N
55	20231220	110703	57	100.00	KOSPI200		화학	N	N	N	N		Y	135200	-200	5	-0.15	3284981100	24180	29.83	137100	137200	134100	176000	94800	135400	135855.30	27.32	20886	-3333	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79082	69.44	1.94	12	0.04	1947.00	69619.00	155800	20230210	-13.22	93900	20230707	43.98	155800	-13.22	20230210	93900	43.98	20230707	155800	-13.22	20230210	93900	43.98	20230707	0.15	N	090430	500	292 억		15979968	N	N	196	N	00	N
56	20231220	100702	57	100.00	KOSPI200		화학	N	N	N	N		Y	136200	800	2	0.59	1834880400	13494	16.65	137100	137200	134100	176000	94800	135400	135977.50	27.32	20886	-1011	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79667	69.95	1.96	12	0.02	1947.00	69619.00	155800	20230210	-12.58	93900	20230707	45.05	155800	-12.58	20230210	93900	45.05	20230707	155800	-12.58	20230210	93900	45.05	20230707	0.15	N	090430	500	292 억		15979968	N	N	196	N	00	N
57	20231220	090701	57	100.00	KOSPI200		화학	N	N	N	N		Y	136000	600	2	0.44	500343700	3682	4.54	137100	137200	134100	176000	94800	135400	135889.11	27.32	20886	-1201	138600	137000	135400	133800	132200	137800	134600	292	40600	500	100190	100	1	58492759	79550	69.85	1.95	12	0.01	1947.00	69619.00	155800	20230210	-12.71	93900	20230707	44.83	155800	-12.71	20230210	93900	44.83	20230707	155800	-12.71	20230210	93900	44.83	20230707	0.15	N	090430	500	292 억		15979968	N	N	196	N	00	N
58	20231219	160701	57	100.00	KOSPI200		화학	N	N	N	N		Y	135400	400	2	0.30	10692041600	78586	99.94	133900	137000	133800	175500	94500	135000	136055.46	27.30	8167	7428	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	79199	69.54	1.94	12	0.13	1947.00	69619.00	155800	20230210	-13.09	93900	20230707	44.20	155800	-13.09	20230210	93900	44.20	20230707	155800	-13.09	20230210	93900	44.20	20230707	0.15	N	090430	500	292 억		15966961	N	N	196	N	00	N
59	20231219	150703	57	100.00	KOSPI200		화학	N	N	N	N		Y	135300	300	2	0.22	9150971100	67205	85.46	133900	137000	133800	175500	94500	135000	136165.03	27.30	8167	7055	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	79141	69.49	1.94	12	0.11	1947.00	69619.00	155800	20230210	-13.16	93900	20230707	44.09	155800	-13.16	20230210	93900	44.09	20230707	155800	-13.16	20230210	93900	44.09	20230707	0.15	N	090430	500	292 억		15966961	N	N	329	N	00	N
60	20231219	140659	57	100.00	KOSPI200		화학	N	N	N	N		Y	136000	1000	2	0.74	7445843300	54626	69.47	133900	137000	133800	175500	94500	135000	136305.85	27.30	8167	4359	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	79550	69.85	1.95	12	0.09	1947.00	69619.00	155800	20230210	-12.71	93900	20230707	44.83	155800	-12.71	20230210	93900	44.83	20230707	155800	-12.71	20230210	93900	44.83	20230707	0.15	N	090430	500	292 억		15966961	N	N	329	N	00	N
61	20231219	130704	57	100.00	KOSPI200		화학	N	N	N	N		Y	136400	1400	2	1.04	6572743700	48211	61.31	133900	137000	133800	175500	94500	135000	136332.86	27.30	8167	3883	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	79784	70.06	1.96	12	0.08	1947.00	69619.00	155800	20230210	-12.45	93900	20230707	45.26	155800	-12.45	20230210	93900	45.26	20230707	155800	-12.45	20230210	93900	45.26	20230707	0.15	N	090430	500	292 억		15966961	N	N	329	N	00	N
62	20231219	120703	57	100.00	KOSPI200		화학	N	N	N	N		Y	136500	1500	2	1.11	5451352900	39979	50.84	133900	137000	133800	175500	94500	135000	136355.41	27.30	8167	4911	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	79843	70.11	1.96	12	0.07	1947.00	69619.00	155800	20230210	-12.39	93900	20230707	45.37	155800	-12.39	20230210	93900	45.37	20230707	155800	-12.39	20230210	93900	45.37	20230707	0.15	N	090430	500	292 억		15966961	N	N	329	N	00	N
63	20231219	110702	57	100.00	KOSPI200		화학	N	N	N	N		Y	136600	1600	2	1.19	4573681700	33547	42.66	133900	137000	133800	175500	94500	135000	136336.53	27.30	8167	5120	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	79901	70.16	1.96	12	0.06	1947.00	69619.00	155800	20230210	-12.32	93900	20230707	45.47	155800	-12.32	20230210	93900	45.47	20230707	155800	-12.32	20230210	93900	45.47	20230707	0.15	N	090430	500	292 억		15966961	N	N	329	N	00	N
64	20231219	100702	57	100.00	KOSPI200		화학	N	N	N	N		Y	136400	1400	2	1.04	3280050800	24060	30.60	133900	137000	133800	175500	94500	135000	136327.96	27.30	8167	6070	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	79784	70.06	1.96	12	0.04	1947.00	69619.00	155800	20230210	-12.45	93900	20230707	45.26	155800	-12.45	20230210	93900	45.26	20230707	155800	-12.45	20230210	93900	45.26	20230707	0.15	N	090430	500	292 억		15966961	N	N	329	N	00	N
65	20231219	090659	57	100.00	KOSPI200		화학	N	N	N	N		Y	136900	1900	2	1.41	704257400	5192	6.60	133900	137000	133800	175500	94500	135000	135642.80	27.30	8167	2627	138133	136566	134833	133266	131533	137350	134050	292	40500	500	99900	100	1	58492759	80077	70.31	1.97	12	0.01	1947.00	69619.00	155800	20230210	-12.13	93900	20230707	45.79	155800	-12.13	20230210	93900	45.79	20230707	155800	-12.13	20230210	93900	45.79	20230707	0.15	N	090430	500	292 억		15966961	N	N	329	N	00	N
66	20231218	160658	57	100.00	KOSPI200		화학	N	N	N	N		Y	135000	500	2	0.37	10653319200	78606	76.55	133200	136400	133100	174800	94200	134500	135528.30	27.27	4356	6910	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	78965	69.34	1.94	12	0.13	1947.00	69619.00	155800	20230210	-13.35	93900	20230707	43.77	155800	-13.35	20230210	93900	43.77	20230707	155800	-13.35	20230210	93900	43.77	20230707	0.18	N	090430	500	292 억		15949742	N	N	329	N	00	N
67	20231218	150700	57	100.00	KOSPI200		화학	N	N	N	N		Y	135600	1100	2	0.82	8720084500	64292	62.61	133200	136400	133100	174800	94200	134500	135632.50	27.27	4356	2316	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	79316	69.65	1.95	12	0.11	1947.00	69619.00	155800	20230210	-12.97	93900	20230707	44.41	155800	-12.97	20230210	93900	44.41	20230707	155800	-12.97	20230210	93900	44.41	20230707	0.18	N	090430	500	292 억		15949742	N	N	548	N	00	N
68	20231218	140656	57	100.00	KOSPI200		화학	N	N	N	N		Y	135800	1300	2	0.97	7015205000	51732	50.38	133200	136400	133100	174800	94200	134500	135606.68	27.27	4356	4991	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	79433	69.75	1.95	12	0.09	1947.00	69619.00	155800	20230210	-12.84	93900	20230707	44.62	155800	-12.84	20230210	93900	44.62	20230707	155800	-12.84	20230210	93900	44.62	20230707	0.18	N	090430	500	292 억		15949742	N	N	548	N	00	N
69	20231218	130657	57	100.00	KOSPI200		화학	N	N	N	N		Y	135400	900	2	0.67	5417854100	39974	38.93	133200	136400	133100	174800	94200	134500	135534.45	27.27	4356	3649	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	79199	69.54	1.94	12	0.07	1947.00	69619.00	155800	20230210	-13.09	93900	20230707	44.20	155800	-13.09	20230210	93900	44.20	20230707	155800	-13.09	20230210	93900	44.20	20230707	0.18	N	090430	500	292 억		15949742	N	N	548	N	00	N
70	20231218	120652	57	100.00	KOSPI200		화학	N	N	N	N		Y	135600	1100	2	0.82	4124024300	30444	29.65	133200	136400	133100	174800	94200	134500	135462.63	27.27	4356	4868	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	79316	69.65	1.95	12	0.05	1947.00	69619.00	155800	20230210	-12.97	93900	20230707	44.41	155800	-12.97	20230210	93900	44.41	20230707	155800	-12.97	20230210	93900	44.41	20230707	0.18	N	090430	500	292 억		15949742	N	N	548	N	00	N
71	20231218	110656	57	100.00	KOSPI200		화학	N	N	N	N		Y	135500	1000	2	0.74	3360105100	24807	24.16	133200	136400	133100	174800	94200	134500	135449.88	27.27	4356	3805	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	79258	69.59	1.95	12	0.04	1947.00	69619.00	155800	20230210	-13.03	93900	20230707	44.30	155800	-13.03	20230210	93900	44.30	20230707	155800	-13.03	20230210	93900	44.30	20230707	0.18	N	090430	500	292 억		15949742	N	N	548	N	00	N
72	20231218	100654	57	100.00	KOSPI200		화학	N	N	N	N		Y	135700	1200	2	0.89	2482904900	18320	17.84	133200	136400	133100	174800	94200	134500	135529.74	27.27	4356	2819	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	79375	69.70	1.95	12	0.03	1947.00	69619.00	155800	20230210	-12.90	93900	20230707	44.52	155800	-12.90	20230210	93900	44.52	20230707	155800	-12.90	20230210	93900	44.52	20230707	0.18	N	090430	500	292 억		15949742	N	N	548	N	00	N
73	20231218	090652	57	100.00	KOSPI200		화학	N	N	N	N		Y	134900	400	2	0.30	361537500	2700	2.63	133200	135100	133100	174800	94200	134500	133902.78	27.27	4356	573	139433	136966	135433	132966	131433	136200	132200	292	40300	500	99530	100	1	58492759	78907	69.29	1.94	12	0.00	1947.00	69619.00	155800	20230210	-13.41	93900	20230707	43.66	155800	-13.41	20230210	93900	43.66	20230707	155800	-13.41	20230210	93900	43.66	20230707	0.18	N	090430	500	292 억		15949742	N	N	548	N	00	N
74	20231215	160654	57	100.00	KOSPI200		화학	N	N	N	N		Y	134500	-2300	5	-1.68	13661737200	101029	27.47	136800	137900	133900	177800	95800	136800	135226.03	27.27	17191	-1727	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	78673	69.08	1.93	12	0.17	1947.00	69619.00	155800	20230210	-13.67	93900	20230707	43.24	155800	-13.67	20230210	93900	43.24	20230707	155800	-13.67	20230210	93900	43.24	20230707	0.19	N	090430	500	292 억		15953797	N	N	548	N	00	N
75	20231215	150657	57	100.00	KOSPI200		화학	N	N	N	N		Y	135200	-1600	5	-1.17	9762172800	72053	19.59	136800	137900	133900	177800	95800	136800	135485.64	27.27	17191	-2838	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	79082	69.44	1.94	12	0.12	1947.00	69619.00	155800	20230210	-13.22	93900	20230707	43.98	155800	-13.22	20230210	93900	43.98	20230707	155800	-13.22	20230210	93900	43.98	20230707	0.19	N	090430	500	292 억		15953797	N	N	982	N	00	N
76	20231215	140657	57	100.00	KOSPI200		화학	N	N	N	N		Y	135300	-1500	5	-1.10	7120210200	52494	14.28	136800	137900	134700	177800	95800	136800	135638.11	27.27	17191	3154	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	79141	69.49	1.94	12	0.09	1947.00	69619.00	155800	20230210	-13.16	93900	20230707	44.09	155800	-13.16	20230210	93900	44.09	20230707	155800	-13.16	20230210	93900	44.09	20230707	0.19	N	090430	500	292 억		15953797	N	N	982	N	00	N
77	20231215	130651	57	100.00	KOSPI200		화학	N	N	N	N		Y	135200	-1600	5	-1.17	5586061700	41139	11.19	136800	137900	134800	177800	95800	136800	135784.57	27.27	17191	4545	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	79082	69.44	1.94	12	0.07	1947.00	69619.00	155800	20230210	-13.22	93900	20230707	43.98	155800	-13.22	20230210	93900	43.98	20230707	155800	-13.22	20230210	93900	43.98	20230707	0.19	N	090430	500	292 억		15953797	N	N	982	N	00	N
78	20231215	120652	57	100.00	KOSPI200		화학	N	N	N	N		Y	135400	-1400	5	-1.02	4647673300	34206	9.30	136800	137900	134800	177800	95800	136800	135872.50	27.27	17191	4422	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	79199	69.54	1.94	12	0.06	1947.00	69619.00	155800	20230210	-13.09	93900	20230707	44.20	155800	-13.09	20230210	93900	44.20	20230707	155800	-13.09	20230210	93900	44.20	20230707	0.19	N	090430	500	292 억		15953797	N	N	982	N	00	N
79	20231215	110649	57	100.00	KOSPI200		화학	N	N	N	N		Y	136100	-700	5	-0.51	3400071700	24998	6.80	136800	137900	134800	177800	95800	136800	136013.12	27.27	17191	3740	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	79609	69.90	1.95	12	0.04	1947.00	69619.00	155800	20230210	-12.64	93900	20230707	44.94	155800	-12.64	20230210	93900	44.94	20230707	155800	-12.64	20230210	93900	44.94	20230707	0.19	N	090430	500	292 억		15953797	N	N	982	N	00	N
80	20231215	100654	57	100.00	KOSPI200		화학	N	N	N	N		Y	136100	-700	5	-0.51	2252995200	16562	4.50	136800	137900	134800	177800	95800	136800	136033.08	27.27	17191	2750	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	79609	69.90	1.95	12	0.03	1947.00	69619.00	155800	20230210	-12.64	93900	20230707	44.94	155800	-12.64	20230210	93900	44.94	20230707	155800	-12.64	20230210	93900	44.94	20230707	0.19	N	090430	500	292 억		15953797	N	N	982	N	00	N
81	20231215	090655	57	100.00	KOSPI200		화학	N	N	N	N		Y	136900	100	2	0.07	315496100	2301	0.63	136800	137900	136500	177800	95800	136800	137115.34	27.27	17191	-108	141733	139266	136433	133966	131133	140500	135200	292	41000	500	101230	100	1	58492759	80077	70.31	1.97	12	0.00	1947.00	69619.00	155800	20230210	-12.13	93900	20230707	45.79	155800	-12.13	20230210	93900	45.79	20230707	155800	-12.13	20230210	93900	45.79	20230707	0.19	N	090430	500	292 억		15953797	N	N	982	N	00	N
82	20231214	160651	57	100.00	KOSPI200		화학	N	N	N	N		Y	136800	4800	2	3.64	34953547900	255504	131.98	135000	138900	133600	171600	92400	132000	136802.43	27.19	24541	47653	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	80018	70.26	1.96	12	0.44	1947.00	69619.00	155800	20230210	-12.20	93900	20230707	45.69	155800	-12.20	20230210	93900	45.69	20230707	155800	-12.20	20230210	93900	45.69	20230707	0.19	N	090430	500	292 억		15903511	N	N	982	N	00	N
83	20231214	150715	57	100.00	KOSPI200		화학	N	N	N	N		Y	136900	4900	2	3.71	25591509200	187057	96.62	135000	138900	133600	171600	92400	132000	136811.39	27.19	24541	45429	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	80077	70.31	1.97	12	0.32	1947.00	69619.00	155800	20230210	-12.13	93900	20230707	45.79	155800	-12.13	20230210	93900	45.79	20230707	155800	-12.13	20230210	93900	45.79	20230707	0.19	N	090430	500	292 억		15903511	N	N	614	N	00	N
84	20231214	140657	57	100.00	KOSPI200		화학	N	N	N	N		Y	136400	4400	2	3.33	20552825100	150259	77.62	135000	138900	133600	171600	92400	132000	136782.78	27.19	24541	43792	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	79784	70.06	1.96	12	0.26	1947.00	69619.00	155800	20230210	-12.45	93900	20230707	45.26	155800	-12.45	20230210	93900	45.26	20230707	155800	-12.45	20230210	93900	45.26	20230707	0.19	N	090430	500	292 억		15903511	N	N	614	N	00	N
85	20231214	130711	57	100.00	KOSPI200		화학	N	N	N	N		Y	137000	5000	2	3.79	18442230500	134810	69.64	135000	138900	133600	171600	92400	132000	136801.79	27.19	24541	42097	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	80135	70.36	1.97	12	0.23	1947.00	69619.00	155800	20230210	-12.07	93900	20230707	45.90	155800	-12.07	20230210	93900	45.90	20230707	155800	-12.07	20230210	93900	45.90	20230707	0.19	N	090430	500	292 억		15903511	N	N	614	N	00	N
86	20231214	120722	57	100.00	KOSPI200		화학	N	N	N	N		Y	136800	4800	2	3.64	16648159900	121674	62.85	135000	138900	133600	171600	92400	132000	136826.10	27.19	24541	40533	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	80018	70.26	1.96	12	0.21	1947.00	69619.00	155800	20230210	-12.20	93900	20230707	45.69	155800	-12.20	20230210	93900	45.69	20230707	155800	-12.20	20230210	93900	45.69	20230707	0.19	N	090430	500	292 억		15903511	N	N	614	N	00	N
87	20231214	110653	57	100.00	KOSPI200		화학	N	N	N	N		Y	136900	4900	2	3.71	15447232500	112894	58.31	135000	138900	133600	171600	92400	132000	136829.70	27.19	24541	38994	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	80077	70.31	1.97	12	0.19	1947.00	69619.00	155800	20230210	-12.13	93900	20230707	45.79	155800	-12.13	20230210	93900	45.79	20230707	155800	-12.13	20230210	93900	45.79	20230707	0.19	N	090430	500	292 억		15903511	N	N	614	N	00	N
88	20231214	100644	57	100.00	KOSPI200		화학	N	N	N	N		Y	137400	5400	2	4.09	12219441700	89240	46.10	135000	138900	133600	171600	92400	132000	136928.07	27.19	24541	31650	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	80369	70.57	1.97	12	0.15	1947.00	69619.00	155800	20230210	-11.81	93900	20230707	46.33	155800	-11.81	20230210	93900	46.33	20230707	155800	-11.81	20230210	93900	46.33	20230707	0.19	N	090430	500	292 억		15903511	N	N	614	N	00	N
89	20231214	090624	57	100.00	KOSPI200		화학	N	N	N	N		Y	134900	2900	2	2.20	2000704600	14816	7.65	135000	136100	133600	171600	92400	132000	135037.58	27.19	24541	4184	136866	134432	130766	128332	124666	135650	129550	292	39600	500	97680	100	1	58492759	78907	69.29	1.94	12	0.03	1947.00	69619.00	155800	20230210	-13.41	93900	20230707	43.66	155800	-13.41	20230210	93900	43.66	20230707	155800	-13.41	20230210	93900	43.66	20230707	0.19	N	090430	500	292 억		15903511	N	N	614	N	00	N
90	20231213	160649	57	100.00	KOSPI200		화학	N	N	N	N		Y	132000	5000	2	3.94	24859854700	189941	158.83	127900	133200	127100	165100	88900	127000	130881.36	27.19	25914	-29022	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	77210	67.80	1.90	12	0.32	1947.00	69619.00	155800	20230210	-15.28	93900	20230707	40.58	155800	-15.28	20230210	93900	40.58	20230707	155800	-15.28	20230210	93900	40.58	20230707	0.19	N	090430	500	292 억		15903987	N	N	614	N	00	N
91	20231213	150704	57	100.00	KOSPI200		화학	N	N	N	N		Y	132400	5400	2	4.25	22464519300	171826	143.68	127900	133200	127100	165100	88900	127000	130739.93	27.19	25914	-25351	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	77444	68.00	1.90	12	0.29	1947.00	69619.00	155800	20230210	-15.02	93900	20230707	41.00	155800	-15.02	20230210	93900	41.00	20230707	155800	-15.02	20230210	93900	41.00	20230707	0.19	N	090430	500	292 억		15903987	N	N	179	N	00	N
92	20231213	140702	57	100.00	KOSPI200		화학	N	N	N	N		Y	131900	4900	2	3.86	13669632700	105323	88.07	127900	131900	127100	165100	88900	127000	129787.73	27.19	25914	-1023	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	77152	67.75	1.89	12	0.18	1947.00	69619.00	155800	20230210	-15.34	93900	20230707	40.47	155800	-15.34	20230210	93900	40.47	20230707	155800	-15.34	20230210	93900	40.47	20230707	0.19	N	090430	500	292 억		15903987	N	N	179	N	00	N
93	20231213	130704	57	100.00	KOSPI200		화학	N	N	N	N		Y	130300	3300	2	2.60	9058245300	70151	58.66	127900	130600	127100	165100	88900	127000	129124.96	27.19	25914	3987	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	76216	66.92	1.87	12	0.12	1947.00	69619.00	155800	20230210	-16.37	93900	20230707	38.76	155800	-16.37	20230210	93900	38.76	20230707	155800	-16.37	20230210	93900	38.76	20230707	0.19	N	090430	500	292 억		15903987	N	N	179	N	00	N
94	20231213	120701	57	100.00	KOSPI200		화학	N	N	N	N		Y	129500	2500	2	1.97	5659674300	44023	36.81	127900	129600	127100	165100	88900	127000	128561.76	27.19	25914	68	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	75748	66.51	1.86	12	0.08	1947.00	69619.00	155800	20230210	-16.88	93900	20230707	37.91	155800	-16.88	20230210	93900	37.91	20230707	155800	-16.88	20230210	93900	37.91	20230707	0.19	N	090430	500	292 억		15903987	N	N	179	N	00	N
95	20231213	110703	57	100.00	KOSPI200		화학	N	N	N	N		Y	129200	2200	2	1.73	3720536600	29020	24.27	127900	129300	127100	165100	88900	127000	128205.95	27.19	25914	2362	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	75573	66.36	1.86	12	0.05	1947.00	69619.00	155800	20230210	-17.07	93900	20230707	37.59	155800	-17.07	20230210	93900	37.59	20230707	155800	-17.07	20230210	93900	37.59	20230707	0.19	N	090430	500	292 억		15903987	N	N	179	N	00	N
96	20231213	100706	57	100.00	KOSPI200		화학	N	N	N	N		Y	127700	700	2	0.55	1340610000	10486	8.77	127900	128500	127100	165100	88900	127000	127847.61	27.19	25914	1717	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	74695	65.59	1.83	12	0.02	1947.00	69619.00	155800	20230210	-18.04	93900	20230707	36.00	155800	-18.04	20230210	93900	36.00	20230707	155800	-18.04	20230210	93900	36.00	20230707	0.19	N	090430	500	292 억		15903987	N	N	179	N	00	N
97	20231213	090658	57	100.00	KOSPI200		화학	N	N	N	N		Y	127500	500	2	0.39	316030300	2470	2.07	127900	128500	127100	165100	88900	127000	127947.49	27.19	25914	12	130466	128732	127666	125932	124866	128200	125400	292	38100	500	93980	100	1	58492759	74578	65.49	1.83	12	0.00	1947.00	69619.00	155800	20230210	-18.16	93900	20230707	35.78	155800	-18.16	20230210	93900	35.78	20230707	155800	-18.16	20230210	93900	35.78	20230707	0.19	N	090430	500	292 억		15903987	N	N	179	N	00	N
98	20231212	160635	57	100.00	KOSPI200		화학	N	N	N	N		Y	127000	-400	5	-0.31	12831741500	100530	109.08	128600	129400	126600	165600	89200	127400	127640.94	27.14	39580	19937	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	74286	65.23	1.82	12	0.17	1947.00	69619.00	155800	20230210	-18.49	93900	20230707	35.25	155800	-18.49	20230210	93900	35.25	20230707	155800	-18.49	20230210	93900	35.25	20230707	0.19	N	090430	500	292 억		15877549	N	N	179	N	00	N
99	20231212	150640	57	100.00	KOSPI200		화학	N	N	N	N		Y	127000	-400	5	-0.31	11441132200	89582	97.20	128600	129400	126600	165600	89200	127400	127716.87	27.14	39580	20705	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	74286	65.23	1.82	12	0.15	1947.00	69619.00	155800	20230210	-18.49	93900	20230707	35.25	155800	-18.49	20230210	93900	35.25	20230707	155800	-18.49	20230210	93900	35.25	20230707	0.19	N	090430	500	292 억		15877549	N	N	121	N	00	N
100	20231212	140607	57	100.00	KOSPI200		화학	N	N	N	N		Y	127400	0	3	0.00	9570597100	74903	81.27	128600	129400	126600	165600	89200	127400	127773.22	27.14	39580	17249	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	74520	65.43	1.83	12	0.13	1947.00	69619.00	155800	20230210	-18.23	93900	20230707	35.68	155800	-18.23	20230210	93900	35.68	20230707	155800	-18.23	20230210	93900	35.68	20230707	0.19	N	090430	500	292 억		15877549	N	N	121	N	00	N
101	20231212	130607	57	100.00	KOSPI200		화학	N	N	N	N		Y	127000	-400	5	-0.31	8392745300	65645	71.23	128600	129400	126600	165600	89200	127400	127850.50	27.14	39580	15293	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	74286	65.23	1.82	12	0.11	1947.00	69619.00	155800	20230210	-18.49	93900	20230707	35.25	155800	-18.49	20230210	93900	35.25	20230707	155800	-18.49	20230210	93900	35.25	20230707	0.19	N	090430	500	292 억		15877549	N	N	121	N	00	N
102	20231212	120603	57	100.00	KOSPI200		화학	N	N	N	N		Y	126900	-500	5	-0.39	7045107900	55038	59.72	128600	129400	126800	165600	89200	127400	128004.44	27.14	39580	13557	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	74227	65.18	1.82	12	0.09	1947.00	69619.00	155800	20230210	-18.55	93900	20230707	35.14	155800	-18.55	20230210	93900	35.14	20230707	155800	-18.55	20230210	93900	35.14	20230707	0.19	N	090430	500	292 억		15877549	N	N	121	N	00	N
103	20231212	110613	57	100.00	KOSPI200		화학	N	N	N	N		Y	127800	400	2	0.31	6139337400	47927	52.00	128600	129400	126800	165600	89200	127400	128097.69	27.14	39580	11845	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	74754	65.64	1.84	12	0.08	1947.00	69619.00	155800	20230210	-17.97	93900	20230707	36.10	155800	-17.97	20230210	93900	36.10	20230707	155800	-17.97	20230210	93900	36.10	20230707	0.19	N	090430	500	292 억		15877549	N	N	121	N	00	N
104	20231212	100636	57	100.00	KOSPI200		화학	N	N	N	N		Y	127700	300	2	0.24	4809701700	37529	40.72	128600	129400	126800	165600	89200	127400	128159.62	27.14	39580	8629	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	74695	65.59	1.83	12	0.06	1947.00	69619.00	155800	20230210	-18.04	93900	20230707	36.00	155800	-18.04	20230210	93900	36.00	20230707	155800	-18.04	20230210	93900	36.00	20230707	0.19	N	090430	500	292 억		15877549	N	N	121	N	00	N
105	20231212	090635	57	100.00	KOSPI200		화학	N	N	N	N		Y	128600	1200	2	0.94	439916200	3428	3.72	128600	128700	127400	165600	89200	127400	128330.55	27.14	39580	702	130733	129066	126933	125266	123133	129900	126100	292	38200	500	94270	100	1	58492759	75222	66.05	1.85	12	0.01	1947.00	69619.00	155800	20230210	-17.46	93900	20230707	36.95	155800	-17.46	20230210	93900	36.95	20230707	155800	-17.46	20230210	93900	36.95	20230707	0.19	N	090430	500	292 억		15877549	N	N	121	N	00	N
106	20231211	160637	57	100.00	KOSPI200		화학	N	N	N	N		Y	127400	2000	2	1.59	9337097000	73557	71.42	125000	128600	124800	163000	87800	125400	126936.87	27.09	-1287	20691	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	74520	65.43	1.83	12	0.13	1947.00	69619.00	155800	20230210	-18.23	93900	20230707	35.68	155800	-18.23	20230210	93900	35.68	20230707	155800	-18.23	20230210	93900	35.68	20230707	0.19	N	090430	500	292 억		15843398	N	N	121	N	00	N
107	20231211	150634	57	100.00	KOSPI200		화학	N	N	N	N		Y	127700	2300	2	1.83	7913819800	62394	60.58	125000	128600	124800	163000	87800	125400	126836.23	27.09	-1287	17565	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	74695	65.59	1.83	12	0.11	1947.00	69619.00	155800	20230210	-18.04	93900	20230707	36.00	155800	-18.04	20230210	93900	36.00	20230707	155800	-18.04	20230210	93900	36.00	20230707	0.19	N	090430	500	292 억		15843398	N	N	0	N	00	N
108	20231211	140634	57	100.00	KOSPI200		화학	N	N	N	N		Y	127500	2100	2	1.67	6345462600	50093	48.64	125000	128600	124800	163000	87800	125400	126673.64	27.09	-1287	15375	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	74578	65.49	1.83	12	0.09	1947.00	69619.00	155800	20230210	-18.16	93900	20230707	35.78	155800	-18.16	20230210	93900	35.78	20230707	155800	-18.16	20230210	93900	35.78	20230707	0.19	N	090430	500	292 억		15843398	N	N	0	N	00	N
109	20231211	130635	57	100.00	KOSPI200		화학	N	N	N	N		Y	126800	1400	2	1.12	4379021000	34673	33.67	125000	127200	124800	163000	87800	125400	126294.84	27.09	-1287	10760	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	74169	65.13	1.82	12	0.06	1947.00	69619.00	155800	20230210	-18.61	93900	20230707	35.04	155800	-18.61	20230210	93900	35.04	20230707	155800	-18.61	20230210	93900	35.04	20230707	0.19	N	090430	500	292 억		15843398	N	N	0	N	00	N
110	20231211	120635	57	100.00	KOSPI200		화학	N	N	N	N		Y	126500	1100	2	0.88	3736868900	29601	28.74	125000	127200	124800	163000	87800	125400	126241.31	27.09	-1287	8439	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	73993	64.97	1.82	12	0.05	1947.00	69619.00	155800	20230210	-18.81	93900	20230707	34.72	155800	-18.81	20230210	93900	34.72	20230707	155800	-18.81	20230210	93900	34.72	20230707	0.19	N	090430	500	292 억		15843398	N	N	0	N	00	N
111	20231211	110633	57	100.00	KOSPI200		화학	N	N	N	N		Y	126800	1400	2	1.12	2934615800	23256	22.58	125000	127200	124800	163000	87800	125400	126187.47	27.09	-1287	7305	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	74169	65.13	1.82	12	0.04	1947.00	69619.00	155800	20230210	-18.61	93900	20230707	35.04	155800	-18.61	20230210	93900	35.04	20230707	155800	-18.61	20230210	93900	35.04	20230707	0.19	N	090430	500	292 억		15843398	N	N	0	N	00	N
112	20231211	100631	57	100.00	KOSPI200		화학	N	N	N	N		Y	126300	900	2	0.72	1660871500	13203	12.82	125000	126500	124800	163000	87800	125400	125795.01	27.09	-1287	2142	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	73876	64.87	1.81	12	0.02	1947.00	69619.00	155800	20230210	-18.93	93900	20230707	34.50	155800	-18.93	20230210	93900	34.50	20230707	155800	-18.93	20230210	93900	34.50	20230707	0.19	N	090430	500	292 억		15843398	N	N	0	N	00	N
113	20231211	090631	57	100.00	KOSPI200		화학	N	N	N	N		Y	125800	400	2	0.32	425970800	3402	3.30	125000	126000	124800	163000	87800	125400	125211.88	27.09	-1287	-102	129066	127232	125766	123932	122466	126500	123200	292	37600	500	92790	100	1	58492759	73584	64.61	1.81	12	0.01	1947.00	69619.00	155800	20230210	-19.26	93900	20230707	33.97	155800	-19.26	20230210	93900	33.97	20230707	155800	-19.26	20230210	93900	33.97	20230707	0.19	N	090430	500	292 억		15843398	N	N	0	N	00	N
114	20231208	160625	57	100.00	KOSPI200		화학	N	N	N	N		Y	125400	-200	5	-0.16	9376700800	74761	64.73	126400	127600	124300	163200	88000	125600	125422.28	27.08	0	4555	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	73350	64.41	1.80	12	0.13	1947.00	69619.00	155800	20230210	-19.51	93900	20230707	33.55	155800	-19.51	20230210	93900	33.55	20230707	155800	-19.51	20230210	93900	33.55	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
115	20231208	150627	57	100.00	KOSPI200		화학	N	N	N	N		Y	125500	-100	5	-0.08	8567766200	68310	59.14	126400	127600	124300	163200	88000	125600	125424.67	27.08	0	4339	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	73408	64.46	1.80	12	0.12	1947.00	69619.00	155800	20230210	-19.45	93900	20230707	33.65	155800	-19.45	20230210	93900	33.65	20230707	155800	-19.45	20230210	93900	33.65	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
116	20231208	140626	57	100.00	KOSPI200		화학	N	N	N	N		Y	125000	-600	5	-0.48	6939675300	55327	47.90	126400	127600	124300	163200	88000	125600	125430.05	27.08	0	-1774	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	73116	64.20	1.80	12	0.09	1947.00	69619.00	155800	20230210	-19.77	93900	20230707	33.12	155800	-19.77	20230210	93900	33.12	20230707	155800	-19.77	20230210	93900	33.12	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
117	20231208	130627	57	100.00	KOSPI200		화학	N	N	N	N		Y	124700	-900	5	-0.72	5933154000	47265	40.92	126400	127600	124300	163200	88000	125600	125529.49	27.08	0	-2152	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	72940	64.05	1.79	12	0.08	1947.00	69619.00	155800	20230210	-19.96	93900	20230707	32.80	155800	-19.96	20230210	93900	32.80	20230707	155800	-19.96	20230210	93900	32.80	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
118	20231208	120623	57	100.00	KOSPI200		화학	N	N	N	N		Y	124900	-700	5	-0.56	4996435900	39756	34.42	126400	127600	124300	163200	88000	125600	125677.61	27.08	0	-2857	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	73057	64.15	1.79	12	0.07	1947.00	69619.00	155800	20230210	-19.83	93900	20230707	33.01	155800	-19.83	20230210	93900	33.01	20230707	155800	-19.83	20230210	93900	33.01	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
119	20231208	110621	57	100.00	KOSPI200		화학	N	N	N	N		Y	124900	-700	5	-0.56	4004870900	31820	27.55	126400	127600	124300	163200	88000	125600	125860.51	27.08	0	-4366	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	73057	64.15	1.79	12	0.05	1947.00	69619.00	155800	20230210	-19.83	93900	20230707	33.01	155800	-19.83	20230210	93900	33.01	20230707	155800	-19.83	20230210	93900	33.01	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
120	20231208	100629	57	100.00	KOSPI200		화학	N	N	N	N		Y	125900	300	2	0.24	2366743300	18729	16.22	126400	127600	125600	163200	88000	125600	126369.48	27.08	0	-1609	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	73642	64.66	1.81	12	0.03	1947.00	69619.00	155800	20230210	-19.19	93900	20230707	34.08	155800	-19.19	20230210	93900	34.08	20230707	155800	-19.19	20230210	93900	34.08	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
121	20231208	090620	57	100.00	KOSPI200		화학	N	N	N	N		Y	126800	1200	2	0.96	575244700	4540	3.93	126400	127600	126100	163200	88000	125600	126715.71	27.08	0	843	130400	128000	126300	123900	122200	127150	123050	292	37600	500	92940	100	1	58492759	74169	65.13	1.82	12	0.01	1947.00	69619.00	155800	20230210	-18.61	93900	20230707	35.04	155800	-18.61	20230210	93900	35.04	20230707	155800	-18.61	20230210	93900	35.04	20230707	0.19	N	090430	500	292 억		15840556	N	N	31	N	00	N
122	20231207	160623	57	100.00	KOSPI200		화학	N	N	N	N		Y	125600	-2500	5	-1.95	14521410100	115431	74.12	127200	128700	124600	166500	89700	128100	125801.53	27.09	0	-616	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	73467	64.51	1.80	12	0.20	1947.00	69619.00	155800	20230210	-19.38	93900	20230707	33.76	155800	-19.38	20230210	93900	33.76	20230707	155800	-19.38	20230210	93900	33.76	20230707	0.19	N	090430	500	292 억		15848118	N	N	31	N	00	N
123	20231207	150624	57	100.00	KOSPI200		화학	N	N	N	N		Y	125100	-3000	5	-2.34	12338518000	98019	62.94	127200	128700	124600	166500	89700	128100	125878.61	27.09	0	-1662	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	73174	64.25	1.80	12	0.17	1947.00	69619.00	155800	20230210	-19.70	93900	20230707	33.23	155800	-19.70	20230210	93900	33.23	20230707	155800	-19.70	20230210	93900	33.23	20230707	0.19	N	090430	500	292 억		15848118	N	N	783	N	00	N
124	20231207	140621	57	100.00	KOSPI200		화학	N	N	N	N		Y	125600	-2500	5	-1.95	8781221300	69569	44.67	127200	128700	124600	166500	89700	128100	126222.92	27.09	0	-5695	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	73467	64.51	1.80	12	0.12	1947.00	69619.00	155800	20230210	-19.38	93900	20230707	33.76	155800	-19.38	20230210	93900	33.76	20230707	155800	-19.38	20230210	93900	33.76	20230707	0.19	N	090430	500	292 억		15848118	N	N	783	N	00	N
125	20231207	130621	57	100.00	KOSPI200		화학	N	N	N	N		Y	127200	-900	5	-0.70	7164720000	56777	36.46	127200	128700	124600	166500	89700	128100	126190.20	27.09	0	-6801	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	74403	65.33	1.83	12	0.10	1947.00	69619.00	155800	20230210	-18.36	93900	20230707	35.46	155800	-18.36	20230210	93900	35.46	20230707	155800	-18.36	20230210	93900	35.46	20230707	0.19	N	090430	500	292 억		15848118	N	N	783	N	00	N
126	20231207	120623	57	100.00	KOSPI200		화학	N	N	N	N		Y	127100	-1000	5	-0.78	6368942500	50514	32.44	127200	128700	124600	166500	89700	128100	126082.32	27.09	0	-8530	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	74344	65.28	1.83	12	0.09	1947.00	69619.00	155800	20230210	-18.42	93900	20230707	35.36	155800	-18.42	20230210	93900	35.36	20230707	155800	-18.42	20230210	93900	35.36	20230707	0.19	N	090430	500	292 억		15848118	N	N	783	N	00	N
127	20231207	110619	57	100.00	KOSPI200		화학	N	N	N	N		Y	126300	-1800	5	-1.41	5709681600	45304	29.09	127200	128700	124600	166500	89700	128100	126029.95	27.09	0	-8328	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	73876	64.87	1.81	12	0.08	1947.00	69619.00	155800	20230210	-18.93	93900	20230707	34.50	155800	-18.93	20230210	93900	34.50	20230707	155800	-18.93	20230210	93900	34.50	20230707	0.19	N	090430	500	292 억		15848118	N	N	783	N	00	N
128	20231207	100617	57	100.00	KOSPI200		화학	N	N	N	N		Y	126100	-2000	5	-1.56	4217937400	33457	21.48	127200	128700	124600	166500	89700	128100	126069.79	27.09	0	-6239	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	73759	64.77	1.81	12	0.06	1947.00	69619.00	155800	20230210	-19.06	93900	20230707	34.29	155800	-19.06	20230210	93900	34.29	20230707	155800	-19.06	20230210	93900	34.29	20230707	0.19	N	090430	500	292 억		15848118	N	N	783	N	00	N
129	20231207	090623	57	100.00	KOSPI200		화학	N	N	N	N		Y	126500	-1600	5	-1.25	951370300	7488	4.81	127200	128700	126400	166500	89700	128100	127051.26	27.09	0	-464	133433	130766	129433	126766	125433	130100	126100	292	38400	500	94790	100	1	58492759	73993	64.97	1.82	12	0.01	1947.00	69619.00	155800	20230210	-18.81	93900	20230707	34.72	155800	-18.81	20230210	93900	34.72	20230707	155800	-18.81	20230210	93900	34.72	20230707	0.19	N	090430	500	292 억		15848118	N	N	783	N	00	N
130	20231206	160613	57	100.00	KOSPI200		화학	N	N	N	N		Y	128100	-3200	5	-2.44	17111976500	132267	93.17	131400	132100	128100	170600	92000	131300	129374.77	27.20	0	-10884	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	74929	65.79	1.84	12	0.23	1947.00	69619.00	155800	20230210	-17.78	93900	20230707	36.42	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	93900	36.42	20230707	0.19	N	090430	500	292 억		15908804	N	N	783	N	00	N
131	20231206	150623	57	100.00	KOSPI200		화학	N	N	N	N		Y	128900	-2400	5	-1.83	15001867800	115823	81.59	131400	132100	128200	170600	92000	131300	129523.93	27.20	0	-5759	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	75397	66.20	1.85	12	0.20	1947.00	69619.00	155800	20230210	-17.27	93900	20230707	37.27	155800	-17.27	20230210	93900	37.27	20230707	155800	-17.27	20230210	93900	37.27	20230707	0.19	N	090430	500	292 억		15908804	N	N	314	N	00	N
132	20231206	140622	57	100.00	KOSPI200		화학	N	N	N	N		Y	129200	-2100	5	-1.60	11269736600	86831	61.17	131400	132100	128700	170600	92000	131300	129789.15	27.20	0	-4448	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	75573	66.36	1.86	12	0.15	1947.00	69619.00	155800	20230210	-17.07	93900	20230707	37.59	155800	-17.07	20230210	93900	37.59	20230707	155800	-17.07	20230210	93900	37.59	20230707	0.19	N	090430	500	292 억		15908804	N	N	314	N	00	N
133	20231206	130616	57	100.00	KOSPI200		화학	N	N	N	N		Y	128900	-2400	5	-1.83	8536637100	65695	46.28	131400	132100	128800	170600	92000	131300	129943.28	27.20	0	-5641	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	75397	66.20	1.85	12	0.11	1947.00	69619.00	155800	20230210	-17.27	93900	20230707	37.27	155800	-17.27	20230210	93900	37.27	20230707	155800	-17.27	20230210	93900	37.27	20230707	0.19	N	090430	500	292 억		15908804	N	N	314	N	00	N
134	20231206	120612	57	100.00	KOSPI200		화학	N	N	N	N		Y	129300	-2000	5	-1.52	6681100600	51323	36.15	131400	132100	129000	170600	92000	131300	130177.30	27.20	0	-5521	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	75631	66.41	1.86	12	0.09	1947.00	69619.00	155800	20230210	-17.01	93900	20230707	37.70	155800	-17.01	20230210	93900	37.70	20230707	155800	-17.01	20230210	93900	37.70	20230707	0.19	N	090430	500	292 억		15908804	N	N	314	N	00	N
135	20231206	110623	57	100.00	KOSPI200		화학	N	N	N	N		Y	129800	-1500	5	-1.14	5615859900	43111	30.37	131400	132100	129000	170600	92000	131300	130264.89	27.20	0	-4614	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	75924	66.67	1.86	12	0.07	1947.00	69619.00	155800	20230210	-16.69	93900	20230707	38.23	155800	-16.69	20230210	93900	38.23	20230707	155800	-16.69	20230210	93900	38.23	20230707	0.19	N	090430	500	292 억		15908804	N	N	314	N	00	N
136	20231206	100615	57	100.00	KOSPI200		화학	N	N	N	N		Y	130600	-700	5	-0.53	3081757800	23666	16.67	131400	132100	129000	170600	92000	131300	130218.33	27.20	0	-2284	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	76392	67.08	1.88	12	0.04	1947.00	69619.00	155800	20230210	-16.17	93900	20230707	39.08	155800	-16.17	20230210	93900	39.08	20230707	155800	-16.17	20230210	93900	39.08	20230707	0.19	N	090430	500	292 억		15908804	N	N	314	N	00	N
137	20231206	090617	57	100.00	KOSPI200		화학	N	N	N	N		Y	130900	-400	5	-0.30	576845500	4390	3.09	131400	132100	130500	170600	92000	131300	131400.11	27.20	0	-960	135300	133300	129300	127300	123300	134300	128300	292	39300	500	97160	100	1	58492759	76567	67.23	1.88	12	0.01	1947.00	69619.00	155800	20230210	-15.98	93900	20230707	39.40	155800	-15.98	20230210	93900	39.40	20230707	155800	-15.98	20230210	93900	39.40	20230707	0.19	N	090430	500	292 억		15908804	N	N	314	N	00	N
138	20231205	160621	57	100.00	KOSPI200		화학	N	N	N	N		Y	131300	4100	2	3.22	18415280400	141878	125.36	126500	131300	125300	165300	89100	127200	129795.56	27.19	0	13142	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	76801	67.44	1.89	12	0.24	1947.00	69619.00	155800	20230210	-15.73	93900	20230707	39.83	155800	-15.73	20230210	93900	39.83	20230707	155800	-15.73	20230210	93900	39.83	20230707	0.19	N	090430	500	292 억		15901450	N	N	314	N	00	N
139	20231205	150618	57	100.00	KOSPI200		화학	N	N	N	N		Y	131200	4000	2	3.14	16474586300	127090	112.30	126500	131300	125300	165300	89100	127200	129629.29	27.19	0	11416	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	76742	67.39	1.88	12	0.22	1947.00	69619.00	155800	20230210	-15.79	93900	20230707	39.72	155800	-15.79	20230210	93900	39.72	20230707	155800	-15.79	20230210	93900	39.72	20230707	0.19	N	090430	500	292 억		15901450	N	N	124	N	00	N
140	20231205	140618	57	100.00	KOSPI200		화학	N	N	N	N		Y	130700	3500	2	2.75	13133589500	101559	89.74	126500	131200	125300	165300	89100	127200	129319.80	27.19	0	11482	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	76450	67.13	1.88	12	0.17	1947.00	69619.00	155800	20230210	-16.11	93900	20230707	39.19	155800	-16.11	20230210	93900	39.19	20230707	155800	-16.11	20230210	93900	39.19	20230707	0.19	N	090430	500	292 억		15901450	N	N	124	N	00	N
141	20231205	130617	57	100.00	KOSPI200		화학	N	N	N	N		Y	130000	2800	2	2.20	9198919000	71432	63.12	126500	130300	125300	165300	89100	127200	128778.68	27.19	0	9570	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	76041	66.77	1.87	12	0.12	1947.00	69619.00	155800	20230210	-16.56	93900	20230707	38.45	155800	-16.56	20230210	93900	38.45	20230707	155800	-16.56	20230210	93900	38.45	20230707	0.19	N	090430	500	292 억		15901450	N	N	124	N	00	N
142	20231205	120612	57	100.00	KOSPI200		화학	N	N	N	N		Y	129700	2500	2	1.97	7877136000	61254	54.12	126500	130300	125300	165300	89100	127200	128597.90	27.19	0	9891	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	75865	66.62	1.86	12	0.10	1947.00	69619.00	155800	20230210	-16.75	93900	20230707	38.13	155800	-16.75	20230210	93900	38.13	20230707	155800	-16.75	20230210	93900	38.13	20230707	0.19	N	090430	500	292 억		15901450	N	N	124	N	00	N
143	20231205	110612	57	100.00	KOSPI200		화학	N	N	N	N		Y	129800	2600	2	2.04	6220086800	48490	42.85	126500	129900	125300	165300	89100	127200	128275.66	27.19	0	8964	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	75924	66.67	1.86	12	0.08	1947.00	69619.00	155800	20230210	-16.69	93900	20230707	38.23	155800	-16.69	20230210	93900	38.23	20230707	155800	-16.69	20230210	93900	38.23	20230707	0.19	N	090430	500	292 억		15901450	N	N	124	N	00	N
144	20231205	100614	57	100.00	KOSPI200		화학	N	N	N	N		Y	128800	1600	2	1.26	3245473100	25508	22.54	126500	129000	125300	165300	89100	127200	127233.54	27.19	0	5286	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	75339	66.15	1.85	12	0.04	1947.00	69619.00	155800	20230210	-17.33	93900	20230707	37.17	155800	-17.33	20230210	93900	37.17	20230707	155800	-17.33	20230210	93900	37.17	20230707	0.19	N	090430	500	292 억		15901450	N	N	124	N	00	N
145	20231205	090613	57	100.00	KOSPI200		화학	N	N	N	N		Y	126100	-1100	5	-0.86	731055200	5797	5.12	126500	127400	125300	165300	89100	127200	126109.23	27.19	0	714	130733	128966	127333	125566	123933	128150	124750	292	38100	500	94120	100	1	58492759	73759	64.77	1.81	12	0.01	1947.00	69619.00	155800	20230210	-19.06	93900	20230707	34.29	155800	-19.06	20230210	93900	34.29	20230707	155800	-19.06	20230210	93900	34.29	20230707	0.19	N	090430	500	292 억		15901450	N	N	124	N	00	N
146	20231204	160612	57	100.00	KOSPI200		화학	N	N	N	N		Y	127200	-800	5	-0.62	14378589200	113122	111.43	129000	129100	125700	166400	89600	128000	127106.80	27.21	0	5015	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	74403	65.33	1.83	12	0.19	1947.00	69619.00	155800	20230210	-18.36	93900	20230707	35.46	155800	-18.36	20230210	93900	35.46	20230707	155800	-18.36	20230210	93900	35.46	20230707	0.17	N	090430	500	292 억		15918616	N	N	123	N	00	N
147	20231204	150614	57	100.00	KOSPI200		화학	N	N	N	N		Y	127200	-800	5	-0.62	12962156900	101987	100.46	129000	129100	125700	166400	89600	128000	127096.17	27.21	0	1851	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	74403	65.33	1.83	12	0.17	1947.00	69619.00	155800	20230210	-18.36	93900	20230707	35.46	155800	-18.36	20230210	93900	35.46	20230707	155800	-18.36	20230210	93900	35.46	20230707	0.17	N	090430	500	292 억		15918616	N	N	40	N	00	N
148	20231204	140610	57	100.00	KOSPI200		화학	N	N	N	N		Y	127300	-700	5	-0.55	11018206000	86685	85.39	129000	129100	125700	166400	89600	128000	127106.26	27.21	0	-2951	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	74461	65.38	1.83	12	0.15	1947.00	69619.00	155800	20230210	-18.29	93900	20230707	35.57	155800	-18.29	20230210	93900	35.57	20230707	155800	-18.29	20230210	93900	35.57	20230707	0.17	N	090430	500	292 억		15918616	N	N	40	N	00	N
149	20231204	130608	57	100.00	KOSPI200		화학	N	N	N	N		Y	126300	-1700	5	-1.33	8973041000	70543	69.49	129000	129100	125700	166400	89600	128000	127199.59	27.21	0	-5270	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	73876	64.87	1.81	12	0.12	1947.00	69619.00	155800	20230210	-18.93	93900	20230707	34.50	155800	-18.93	20230210	93900	34.50	20230707	155800	-18.93	20230210	93900	34.50	20230707	0.17	N	090430	500	292 억		15918616	N	N	40	N	00	N
150	20231204	120608	57	100.00	KOSPI200		화학	N	N	N	N		Y	127200	-800	5	-0.62	5599155400	43828	43.17	129000	129100	126600	166400	89600	128000	127752.93	27.21	0	-1794	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	74403	65.33	1.83	12	0.07	1947.00	69619.00	155800	20230210	-18.36	93900	20230707	35.46	155800	-18.36	20230210	93900	35.46	20230707	155800	-18.36	20230210	93900	35.46	20230707	0.17	N	090430	500	292 억		15918616	N	N	40	N	00	N
151	20231204	110611	57	100.00	KOSPI200		화학	N	N	N	N		Y	128400	400	2	0.31	4056936600	31770	31.29	129000	129100	126600	166400	89600	128000	127697.09	27.21	0	-3914	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	75105	65.95	1.84	12	0.05	1947.00	69619.00	155800	20230210	-17.59	93900	20230707	36.74	155800	-17.59	20230210	93900	36.74	20230707	155800	-17.59	20230210	93900	36.74	20230707	0.17	N	090430	500	292 억		15918616	N	N	40	N	00	N
152	20231204	100610	57	100.00	KOSPI200		화학	N	N	N	N		Y	127600	-400	5	-0.31	2722328900	21359	21.04	129000	129100	126600	166400	89600	128000	127455.82	27.21	0	-3973	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	74637	65.54	1.83	12	0.04	1947.00	69619.00	155800	20230210	-18.10	93900	20230707	35.89	155800	-18.10	20230210	93900	35.89	20230707	155800	-18.10	20230210	93900	35.89	20230707	0.17	N	090430	500	292 억		15918616	N	N	40	N	00	N
153	20231204	090610	57	100.00	KOSPI200		화학	N	N	N	N		Y	127600	-400	5	-0.31	638169200	4986	4.91	129000	129100	127000	166400	89600	128000	127992.22	27.21	0	65	132866	130432	129066	126632	125266	129750	125950	292	38400	500	94720	100	1	58492759	74637	65.54	1.83	12	0.01	1947.00	69619.00	155800	20230210	-18.10	93900	20230707	35.89	155800	-18.10	20230210	93900	35.89	20230707	155800	-18.10	20230210	93900	35.89	20230707	0.17	N	090430	500	292 억		15918616	N	N	40	N	00	N
154	20231201	160610	57	100.00	KOSPI200		화학	N	N	N	N		Y	128000	-1300	5	-1.01	12704872300	99004	36.52	129500	131500	127700	168000	90600	129300	128327.14	27.25	0	30631	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	74871	65.74	1.84	12	0.17	1947.00	69619.00	155800	20230210	-17.84	93900	20230707	36.32	155800	-17.84	20230210	93900	36.32	20230707	155800	-17.84	20230210	93900	36.32	20230707	0.17	N	090430	500	292 억		15938431	N	N	40	N	00	N
155	20231201	150608	57	100.00	KOSPI200		화학	N	N	N	N		Y	128100	-1200	5	-0.93	11517443500	89728	33.10	129500	131500	127700	168000	90600	129300	128359.53	27.25	0	28225	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	74929	65.79	1.84	12	0.15	1947.00	69619.00	155800	20230210	-17.78	93900	20230707	36.42	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	93900	36.42	20230707	0.17	N	090430	500	292 억		15938431	N	N	30	N	00	N
156	20231201	140608	57	100.00	KOSPI200		화학	N	N	N	N		Y	128000	-1300	5	-1.01	9414390400	73307	27.04	129500	131500	127700	168000	90600	129300	128424.17	27.25	0	17736	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	74871	65.74	1.84	12	0.13	1947.00	69619.00	155800	20230210	-17.84	93900	20230707	36.32	155800	-17.84	20230210	93900	36.32	20230707	155800	-17.84	20230210	93900	36.32	20230707	0.17	N	090430	500	292 억		15938431	N	N	30	N	00	N
157	20231201	130608	57	100.00	KOSPI200		화학	N	N	N	N		Y	128100	-1200	5	-0.93	7933109100	61742	22.78	129500	131500	127700	168000	90600	129300	128488.05	27.25	0	11497	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	74929	65.79	1.84	12	0.11	1947.00	69619.00	155800	20230210	-17.78	93900	20230707	36.42	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	93900	36.42	20230707	0.17	N	090430	500	292 억		15938431	N	N	30	N	00	N
158	20231201	120614	57	100.00	KOSPI200		화학	N	N	N	N		Y	128000	-1300	5	-1.01	6890037600	53595	19.77	129500	131500	127700	168000	90600	129300	128557.47	27.25	0	6200	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	74871	65.74	1.84	12	0.09	1947.00	69619.00	155800	20230210	-17.84	93900	20230707	36.32	155800	-17.84	20230210	93900	36.32	20230707	155800	-17.84	20230210	93900	36.32	20230707	0.17	N	090430	500	292 억		15938431	N	N	30	N	00	N
159	20231201	110610	57	100.00	KOSPI200		화학	N	N	N	N		Y	128100	-1200	5	-0.93	5270319500	40948	15.11	129500	131500	127700	168000	90600	129300	128707.62	27.25	0	-282	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	74929	65.79	1.84	12	0.07	1947.00	69619.00	155800	20230210	-17.78	93900	20230707	36.42	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	93900	36.42	20230707	0.17	N	090430	500	292 억		15938431	N	N	30	N	00	N
160	20231201	100614	57	100.00	KOSPI200		화학	N	N	N	N		Y	128700	-600	5	-0.46	4139013500	32131	11.85	129500	131500	127700	168000	90600	129300	128816.83	27.25	0	-1700	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	75280	66.10	1.85	12	0.05	1947.00	69619.00	155800	20230210	-17.39	93900	20230707	37.06	155800	-17.39	20230210	93900	37.06	20230707	155800	-17.39	20230210	93900	37.06	20230707	0.17	N	090430	500	292 억		15938431	N	N	30	N	00	N
161	20231201	090607	57	100.00	KOSPI200		화학	N	N	N	N		Y	129700	400	2	0.31	976117700	7493	2.76	129500	131500	129400	168000	90600	129300	130270.61	27.25	0	2207	136033	132666	130833	127466	125633	131750	126550	292	38700	500	95680	100	1	58492759	75865	66.62	1.86	12	0.01	1947.00	69619.00	155800	20230210	-16.75	93900	20230707	38.13	155800	-16.75	20230210	93900	38.13	20230707	155800	-16.75	20230210	93900	38.13	20230707	0.17	N	090430	500	292 억		15938431	N	N	30	N	00	N