KissMeData/003720/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	160155	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
3	20231229	150155	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
4	20231229	140154	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
5	20231229	130155	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
6	20231229	120154	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
7	20231229	110150	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
8	20231229	100151	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
9	20231229	090151	00	60.00	KOSPI		화학	N	N	N	N	60	N	4520	30	2	0.67	548603900	121706	133.06	4490	4575	4435	5830	3145	4490	4507.20	1.93	5924	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.36	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		657185	N	N	9	N	00	N
10	20231228	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4520	30	2	0.67	530565590	117715	128.70	4490	4575	4435	5830	3145	4490	4507.20	1.92	0	7765	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.35	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		651261	N	N	9	N	00	N
11	20231228	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4540	50	2	1.11	413201450	91715	100.27	4490	4575	4435	5830	3145	4490	4505.28	1.92	0	-1313	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1544	57.47	2.98	12	0.27	79.00	1525.00	6300	20230824	-27.94	2295	20230103	97.82	6300	-27.94	20230824	2295	97.82	20230103	6300	-27.94	20230824	2295	97.82	20230103	4.94	N	003720	500	170 억		651261	N	N	0	N	00	N
12	20231228	140150	57	100.00	KOSPI		화학	N	N	N	N		N	4520	30	2	0.67	310921890	69128	75.58	4490	4575	4435	5830	3145	4490	4497.77	1.92	0	-3172	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1537	57.22	2.96	12	0.20	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.94	N	003720	500	170 억		651261	N	N	0	N	00	N
13	20231228	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4530	40	2	0.89	283878465	63145	69.04	4490	4575	4435	5830	3145	4490	4495.66	1.92	0	-6114	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1540	57.34	2.97	12	0.19	79.00	1525.00	6300	20230824	-28.10	2295	20230103	97.39	6300	-28.10	20230824	2295	97.39	20230103	6300	-28.10	20230824	2295	97.39	20230103	4.94	N	003720	500	170 억		651261	N	N	0	N	00	N
14	20231228	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4530	40	2	0.89	250889730	55860	61.07	4490	4575	4435	5830	3145	4490	4491.40	1.92	0	-6192	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1540	57.34	2.97	12	0.16	79.00	1525.00	6300	20230824	-28.10	2295	20230103	97.39	6300	-28.10	20230824	2295	97.39	20230103	6300	-28.10	20230824	2295	97.39	20230103	4.94	N	003720	500	170 억		651261	N	N	0	N	00	N
15	20231228	110151	57	100.00	KOSPI		화학	N	N	N	N		N	4485	-5	5	-0.11	164459770	36832	40.27	4490	4495	4435	5830	3145	4490	4465.13	1.92	0	1062	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1525	56.77	2.94	12	0.11	79.00	1525.00	6300	20230824	-28.81	2295	20230103	95.42	6300	-28.81	20230824	2295	95.42	20230103	6300	-28.81	20230824	2295	95.42	20230103	4.94	N	003720	500	170 억		651261	N	N	0	N	00	N
16	20231228	100150	57	100.00	KOSPI		화학	N	N	N	N		N	4465	-25	5	-0.56	122240720	27410	29.97	4490	4490	4435	5830	3145	4490	4459.71	1.92	0	-3598	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1518	56.52	2.93	12	0.08	79.00	1525.00	6300	20230824	-29.13	2295	20230103	94.55	6300	-29.13	20230824	2295	94.55	20230103	6300	-29.13	20230824	2295	94.55	20230103	4.94	N	003720	500	170 억		651261	N	N	0	N	00	N
17	20231228	090149	57	100.00	KOSPI		화학	N	N	N	N		N	4490	0	3	0.00	13460185	3012	3.29	4490	4490	4450	5830	3145	4490	4468.85	1.92	0	-1237	4586	4537	4471	4422	4356	4562	4447	170	1340	500	2780	5	1	34000000	1527	56.84	2.94	12	0.01	79.00	1525.00	6300	20230824	-28.73	2295	20230103	95.64	6300	-28.73	20230824	2295	95.64	20230103	6300	-28.73	20230824	2295	95.64	20230103	4.94	N	003720	500	170 억		651261	N	N	0	N	00	N
18	20231227	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4490	10	2	0.22	407176620	90799	24.76	4405	4520	4405	5820	3140	4480	4484.37	1.85	0	23149	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1527	56.84	2.94	12	0.27	79.00	1525.00	6300	20230824	-28.73	2295	20230103	95.64	6300	-28.73	20230824	2295	95.64	20230103	6300	-28.73	20230824	2295	95.64	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
19	20231227	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4490	10	2	0.22	377252580	84134	22.95	4405	4520	4405	5820	3140	4480	4483.95	1.85	0	21157	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1527	56.84	2.94	12	0.25	79.00	1525.00	6300	20230824	-28.73	2295	20230103	95.64	6300	-28.73	20230824	2295	95.64	20230103	6300	-28.73	20230824	2295	95.64	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
20	20231227	140150	57	100.00	KOSPI		화학	N	N	N	N		N	4505	25	2	0.56	335904685	74953	20.44	4405	4520	4405	5820	3140	4480	4481.54	1.85	0	19126	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1532	57.03	2.95	12	0.22	79.00	1525.00	6300	20230824	-28.49	2295	20230103	96.30	6300	-28.49	20230824	2295	96.30	20230103	6300	-28.49	20230824	2295	96.30	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
21	20231227	130149	57	100.00	KOSPI		화학	N	N	N	N		N	4485	5	2	0.11	289325465	64578	17.61	4405	4520	4405	5820	3140	4480	4480.25	1.85	0	17276	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1525	56.77	2.94	12	0.19	79.00	1525.00	6300	20230824	-28.81	2295	20230103	95.42	6300	-28.81	20230824	2295	95.42	20230103	6300	-28.81	20230824	2295	95.42	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
22	20231227	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4500	20	2	0.45	265319050	59232	16.15	4405	4520	4405	5820	3140	4480	4479.32	1.85	0	16913	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1530	56.96	2.95	12	0.17	79.00	1525.00	6300	20230824	-28.57	2295	20230103	96.08	6300	-28.57	20230824	2295	96.08	20230103	6300	-28.57	20230824	2295	96.08	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
23	20231227	110150	57	100.00	KOSPI		화학	N	N	N	N		N	4500	20	2	0.45	202624215	45329	12.36	4405	4515	4405	5820	3140	4480	4470.08	1.85	0	9634	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1530	56.96	2.95	12	0.13	79.00	1525.00	6300	20230824	-28.57	2295	20230103	96.08	6300	-28.57	20230824	2295	96.08	20230103	6300	-28.57	20230824	2295	96.08	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
24	20231227	100150	57	100.00	KOSPI		화학	N	N	N	N		N	4480	0	3	0.00	137333265	30814	8.40	4405	4510	4405	5820	3140	4480	4456.85	1.85	0	7377	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1523	56.71	2.94	12	0.09	79.00	1525.00	6300	20230824	-28.89	2295	20230103	95.21	6300	-28.89	20230824	2295	95.21	20230103	6300	-28.89	20230824	2295	95.21	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
25	20231227	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4430	-50	5	-1.12	51942155	11761	3.21	4405	4475	4405	5820	3140	4480	4416.47	1.85	0	4855	4803	4641	4408	4246	4013	4525	4130	170	1340	500	2770	5	1	34000000	1506	56.08	2.90	12	0.03	79.00	1525.00	6300	20230824	-29.68	2295	20230103	93.03	6300	-29.68	20230824	2295	93.03	20230103	6300	-29.68	20230824	2295	93.03	20230103	4.96	N	003720	500	170 억		629049	N	N	0	N	00	N
26	20231226	160151	57	100.00	KOSPI		화학	N	N	N	N		N	4480	-75	5	-1.65	1626136935	366604	310.64	4550	4570	4175	5920	3190	4555	4435.56	1.84	0	-14127	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1523	56.71	2.94	12	1.08	79.00	1525.00	6300	20230824	-28.89	2295	20230103	95.21	6300	-28.89	20230824	2295	95.21	20230103	6300	-28.89	20230824	2295	95.21	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
27	20231226	150150	57	100.00	KOSPI		화학	N	N	N	N		N	4505	-50	5	-1.10	1374908250	310908	263.44	4550	4570	4175	5920	3190	4555	4422.24	1.84	0	13817	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1532	57.03	2.95	12	0.91	79.00	1525.00	6300	20230824	-28.49	2295	20230103	96.30	6300	-28.49	20230824	2295	96.30	20230103	6300	-28.49	20230824	2295	96.30	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
28	20231226	140151	57	100.00	KOSPI		화학	N	N	N	N		N	4420	-135	5	-2.96	1129262215	256032	216.95	4550	4570	4175	5920	3190	4555	4410.63	1.84	0	14240	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1503	55.95	2.90	12	0.75	79.00	1525.00	6300	20230824	-29.84	2295	20230103	92.59	6300	-29.84	20230824	2295	92.59	20230103	6300	-29.84	20230824	2295	92.59	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
29	20231226	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-150	5	-3.29	1059348115	240174	203.51	4550	4570	4175	5920	3190	4555	4410.75	1.84	0	12827	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1498	55.76	2.89	12	0.71	79.00	1525.00	6300	20230824	-30.08	2295	20230103	91.94	6300	-30.08	20230824	2295	91.94	20230103	6300	-30.08	20230824	2295	91.94	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
30	20231226	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4430	-125	5	-2.74	957485385	217107	183.96	4550	4570	4175	5920	3190	4555	4410.20	1.84	0	12953	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1506	56.08	2.90	12	0.64	79.00	1525.00	6300	20230824	-29.68	2295	20230103	93.03	6300	-29.68	20230824	2295	93.03	20230103	6300	-29.68	20230824	2295	93.03	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
31	20231226	110151	57	100.00	KOSPI		화학	N	N	N	N		N	4425	-130	5	-2.85	897577710	203567	172.49	4550	4570	4175	5920	3190	4555	4409.25	1.84	0	14535	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1505	56.01	2.90	12	0.60	79.00	1525.00	6300	20230824	-29.76	2295	20230103	92.81	6300	-29.76	20230824	2295	92.81	20230103	6300	-29.76	20230824	2295	92.81	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
32	20231226	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4415	-140	5	-3.07	811196490	184012	155.92	4550	4570	4175	5920	3190	4555	4408.39	1.84	0	16759	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1501	55.89	2.90	12	0.54	79.00	1525.00	6300	20230824	-29.92	2295	20230103	92.37	6300	-29.92	20230824	2295	92.37	20230103	6300	-29.92	20230824	2295	92.37	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
33	20231226	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4560	5	2	0.11	7523985	1651	1.40	4550	4570	4550	5920	3190	4555	4557.23	1.84	0	1121	4641	4597	4551	4507	4461	4575	4485	170	1365	500	2820	5	1	34000000	1550	57.72	2.99	12	0.00	79.00	1525.00	6300	20230824	-27.62	2295	20230103	98.69	6300	-27.62	20230824	2295	98.69	20230103	6300	-27.62	20230824	2295	98.69	20230103	5.01	N	003720	500	170 억		626046	N	N	0	N	00	N
34	20231222	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4555	5	2	0.11	535824045	117700	26.23	4560	4595	4505	5910	3185	4550	4552.45	1.86	0	-7607	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1549	57.66	2.99	12	0.35	79.00	1525.00	6300	20230824	-27.70	2295	20230103	98.47	6300	-27.70	20230824	2295	98.47	20230103	6300	-27.70	20230824	2295	98.47	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
35	20231222	150150	57	100.00	KOSPI		화학	N	N	N	N		N	4555	5	2	0.11	475816080	104528	23.30	4560	4595	4505	5910	3185	4550	4552.04	1.86	0	-13356	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1549	57.66	2.99	12	0.31	79.00	1525.00	6300	20230824	-27.70	2295	20230103	98.47	6300	-27.70	20230824	2295	98.47	20230103	6300	-27.70	20230824	2295	98.47	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
36	20231222	140148	57	100.00	KOSPI		화학	N	N	N	N		N	4545	-5	5	-0.11	412850605	90717	20.22	4560	4595	4505	5910	3185	4550	4550.97	1.86	0	-12626	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1545	57.53	2.98	12	0.27	79.00	1525.00	6300	20230824	-27.86	2295	20230103	98.04	6300	-27.86	20230824	2295	98.04	20230103	6300	-27.86	20230824	2295	98.04	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
37	20231222	130148	57	100.00	KOSPI		화학	N	N	N	N		N	4555	5	2	0.11	389521140	85592	19.08	4560	4595	4505	5910	3185	4550	4550.91	1.86	0	-10830	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1549	57.66	2.99	12	0.25	79.00	1525.00	6300	20230824	-27.70	2295	20230103	98.47	6300	-27.70	20230824	2295	98.47	20230103	6300	-27.70	20230824	2295	98.47	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
38	20231222	120148	57	100.00	KOSPI		화학	N	N	N	N		N	4565	15	2	0.33	348379010	76554	17.06	4560	4595	4505	5910	3185	4550	4550.76	1.86	0	-11717	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1552	57.78	2.99	12	0.23	79.00	1525.00	6300	20230824	-27.54	2295	20230103	98.91	6300	-27.54	20230824	2295	98.91	20230103	6300	-27.54	20230824	2295	98.91	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
39	20231222	110149	57	100.00	KOSPI		화학	N	N	N	N		N	4540	-10	5	-0.22	250787170	55141	12.29	4560	4595	4505	5910	3185	4550	4548.11	1.86	0	-9494	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1544	57.47	2.98	12	0.16	79.00	1525.00	6300	20230824	-27.94	2295	20230103	97.82	6300	-27.94	20230824	2295	97.82	20230103	6300	-27.94	20230824	2295	97.82	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
40	20231222	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4565	15	2	0.33	160660880	35219	7.85	4560	4595	4530	5910	3185	4550	4561.77	1.86	0	-11434	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1552	57.78	2.99	12	0.10	79.00	1525.00	6300	20230824	-27.54	2295	20230103	98.91	6300	-27.54	20230824	2295	98.91	20230103	6300	-27.54	20230824	2295	98.91	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
41	20231222	090148	57	100.00	KOSPI		화학	N	N	N	N		N	4595	45	2	0.99	706270	154	0.03	4560	4595	4560	5910	3185	4550	4586.17	1.86	0	134	4780	4665	4590	4475	4400	4627	4437	170	1360	500	2820	5	1	34000000	1562	58.16	3.01	12	0.00	79.00	1525.00	6300	20230824	-27.06	2295	20230103	100.22	6300	-27.06	20230824	2295	100.22	20230103	6300	-27.06	20230824	2295	100.22	20230103	4.94	N	003720	500	170 억		632637	N	N	0	N	00	N
42	20231221	160148	57	100.00	KOSPI		화학	N	N	N	N		N	4550	-100	5	-2.15	2060867115	448493	200.71	4600	4705	4515	6040	3255	4650	4595.15	1.74	0	38994	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1547	57.59	2.98	12	1.32	79.00	1525.00	6300	20230824	-27.78	2295	20230103	98.26	6300	-27.78	20230824	2295	98.26	20230103	6300	-27.78	20230824	2295	98.26	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
43	20231221	150149	57	100.00	KOSPI		화학	N	N	N	N		N	4545	-105	5	-2.26	1947908635	423760	189.64	4600	4705	4515	6040	3255	4650	4596.73	1.74	0	48662	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1545	57.53	2.98	12	1.25	79.00	1525.00	6300	20230824	-27.86	2295	20230103	98.04	6300	-27.86	20230824	2295	98.04	20230103	6300	-27.86	20230824	2295	98.04	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
44	20231221	140148	57	100.00	KOSPI		화학	N	N	N	N		N	4545	-105	5	-2.26	1464946520	317257	141.98	4600	4705	4545	6040	3255	4650	4617.54	1.74	0	15638	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1545	57.53	2.98	12	0.93	79.00	1525.00	6300	20230824	-27.86	2295	20230103	98.04	6300	-27.86	20230824	2295	98.04	20230103	6300	-27.86	20230824	2295	98.04	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
45	20231221	130148	57	100.00	KOSPI		화학	N	N	N	N		N	4600	-50	5	-1.08	1109037065	239396	107.13	4600	4705	4560	6040	3255	4650	4632.65	1.74	0	33212	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1564	58.23	3.02	12	0.70	79.00	1525.00	6300	20230824	-26.98	2295	20230103	100.44	6300	-26.98	20230824	2295	100.44	20230103	6300	-26.98	20230824	2295	100.44	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
46	20231221	120149	57	100.00	KOSPI		화학	N	N	N	N		N	4635	-15	5	-0.32	863646090	186074	83.27	4600	4705	4560	6040	3255	4650	4641.41	1.74	0	19828	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1576	58.67	3.04	12	0.55	79.00	1525.00	6300	20230824	-26.43	2295	20230103	101.96	6300	-26.43	20230824	2295	101.96	20230103	6300	-26.43	20230824	2295	101.96	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
47	20231221	110149	57	100.00	KOSPI		화학	N	N	N	N		N	4625	-25	5	-0.54	807932760	174051	77.89	4600	4705	4560	6040	3255	4650	4641.93	1.74	0	19096	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1573	58.54	3.03	12	0.51	79.00	1525.00	6300	20230824	-26.59	2295	20230103	101.53	6300	-26.59	20230824	2295	101.53	20230103	6300	-26.59	20230824	2295	101.53	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
48	20231221	100147	57	100.00	KOSPI		화학	N	N	N	N		N	4680	30	2	0.65	523066640	112877	50.51	4600	4695	4560	6040	3255	4650	4633.95	1.74	0	41784	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1591	59.24	3.07	12	0.33	79.00	1525.00	6300	20230824	-25.71	2295	20230103	103.92	6300	-25.71	20230824	2295	103.92	20230103	6300	-25.71	20230824	2295	103.92	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
49	20231221	090148	57	100.00	KOSPI		화학	N	N	N	N		N	4610	-40	5	-0.86	62993375	13695	6.13	4600	4610	4560	6040	3255	4650	4599.74	1.74	0	-1953	4813	4731	4688	4606	4563	4710	4585	170	1390	500	2880	5	1	34000000	1567	58.35	3.02	12	0.04	79.00	1525.00	6300	20230824	-26.83	2295	20230103	100.87	6300	-26.83	20230824	2295	100.87	20230103	6300	-26.83	20230824	2295	100.87	20230103	4.89	N	003720	500	170 억		592679	N	N	0	N	00	N
50	20231220	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4650	0	3	0.00	1045869410	223011	50.84	4670	4770	4645	6040	3255	4650	4689.80	1.76	0	-4345	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1581	58.86	3.05	12	0.66	79.00	1525.00	6300	20230824	-26.19	2295	20230103	102.61	6300	-26.19	20230824	2295	102.61	20230103	6300	-26.19	20230824	2295	102.61	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
51	20231220	150154	57	100.00	KOSPI		화학	N	N	N	N		N	4660	10	2	0.22	963895005	205384	46.82	4670	4770	4645	6040	3255	4650	4693.14	1.76	0	-5771	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1584	58.99	3.06	12	0.60	79.00	1525.00	6300	20230824	-26.03	2295	20230103	103.05	6300	-26.03	20230824	2295	103.05	20230103	6300	-26.03	20230824	2295	103.05	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
52	20231220	140155	57	100.00	KOSPI		화학	N	N	N	N		N	4680	30	2	0.65	784106200	166845	38.04	4670	4770	4650	6040	3255	4650	4699.61	1.76	0	1582	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1591	59.24	3.07	12	0.49	79.00	1525.00	6300	20230824	-25.71	2295	20230103	103.92	6300	-25.71	20230824	2295	103.92	20230103	6300	-25.71	20230824	2295	103.92	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
53	20231220	130155	57	100.00	KOSPI		화학	N	N	N	N		N	4685	35	2	0.75	738478330	157098	35.82	4670	4770	4650	6040	3255	4650	4700.75	1.76	0	5016	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1593	59.30	3.07	12	0.46	79.00	1525.00	6300	20230824	-25.63	2295	20230103	104.14	6300	-25.63	20230824	2295	104.14	20230103	6300	-25.63	20230824	2295	104.14	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
54	20231220	120147	57	100.00	KOSPI		화학	N	N	N	N		N	4715	65	2	1.40	597259290	126966	28.95	4670	4770	4650	6040	3255	4650	4704.09	1.76	0	1716	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1603	59.68	3.09	12	0.37	79.00	1525.00	6300	20230824	-25.16	2295	20230103	105.45	6300	-25.16	20230824	2295	105.45	20230103	6300	-25.16	20230824	2295	105.45	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
55	20231220	110149	57	100.00	KOSPI		화학	N	N	N	N		N	4720	70	2	1.51	541712275	115215	26.27	4670	4770	4650	6040	3255	4650	4701.75	1.76	0	2141	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1605	59.75	3.10	12	0.34	79.00	1525.00	6300	20230824	-25.08	2295	20230103	105.66	6300	-25.08	20230824	2295	105.66	20230103	6300	-25.08	20230824	2295	105.66	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
56	20231220	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4705	55	2	1.18	233121180	49881	11.37	4670	4715	4650	6040	3255	4650	4673.55	1.76	0	4456	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1600	59.56	3.09	12	0.15	79.00	1525.00	6300	20230824	-25.32	2295	20230103	105.01	6300	-25.32	20230824	2295	105.01	20230103	6300	-25.32	20230824	2295	105.01	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
57	20231220	090148	57	100.00	KOSPI		화학	N	N	N	N		N	4695	45	2	0.97	4420225	947	0.22	4670	4695	4650	6040	3255	4650	4667.61	1.76	0	-234	4936	4792	4701	4557	4466	4747	4512	170	1390	500	2880	5	1	34000000	1596	59.43	3.08	12	0.00	79.00	1525.00	6300	20230824	-25.48	2295	20230103	104.58	6300	-25.48	20230824	2295	104.58	20230103	6300	-25.48	20230824	2295	104.58	20230103	5.04	N	003720	500	170 억		596705	N	N	0	N	00	N
58	20231219	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4650	-50	5	-1.06	2057819070	437085	94.64	4725	4845	4610	6110	3290	4700	4708.14	1.93	-3014	-41263	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1581	58.86	3.05	12	1.29	79.00	1525.00	6300	20230824	-26.19	2295	20230103	102.61	6300	-26.19	20230824	2295	102.61	20230103	6300	-26.19	20230824	2295	102.61	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
59	20231219	150148	57	100.00	KOSPI		화학	N	N	N	N		N	4665	-35	5	-0.74	1935138140	410773	88.95	4725	4845	4610	6110	3290	4700	4710.97	1.93	-3014	-35320	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1586	59.05	3.06	12	1.21	79.00	1525.00	6300	20230824	-25.95	2295	20230103	103.27	6300	-25.95	20230824	2295	103.27	20230103	6300	-25.95	20230824	2295	103.27	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
60	20231219	140148	57	100.00	KOSPI		화학	N	N	N	N		N	4655	-45	5	-0.96	1773121280	375898	81.39	4725	4845	4610	6110	3290	4700	4717.04	1.93	-3014	-31324	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1583	58.92	3.05	12	1.11	79.00	1525.00	6300	20230824	-26.11	2295	20230103	102.83	6300	-26.11	20230824	2295	102.83	20230103	6300	-26.11	20230824	2295	102.83	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
61	20231219	130149	57	100.00	KOSPI		화학	N	N	N	N		N	4685	-15	5	-0.32	1608850720	340654	73.76	4725	4845	4610	6110	3290	4700	4722.84	1.93	-3014	-30830	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1593	59.30	3.07	12	1.00	79.00	1525.00	6300	20230824	-25.63	2295	20230103	104.14	6300	-25.63	20230824	2295	104.14	20230103	6300	-25.63	20230824	2295	104.14	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
62	20231219	120149	57	100.00	KOSPI		화학	N	N	N	N		N	4720	20	2	0.43	1393609350	294786	63.83	4725	4845	4610	6110	3290	4700	4727.55	1.93	-3014	-29717	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1605	59.75	3.10	12	0.87	79.00	1525.00	6300	20230824	-25.08	2295	20230103	105.66	6300	-25.08	20230824	2295	105.66	20230103	6300	-25.08	20230824	2295	105.66	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
63	20231219	110148	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-30	5	-0.64	443214740	94977	20.57	4725	4725	4610	6110	3290	4700	4666.48	1.93	-3014	-4307	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1588	59.11	3.06	12	0.28	79.00	1525.00	6300	20230824	-25.87	2295	20230103	103.49	6300	-25.87	20230824	2295	103.49	20230103	6300	-25.87	20230824	2295	103.49	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
64	20231219	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-30	5	-0.64	329342300	70544	15.28	4725	4725	4610	6110	3290	4700	4668.52	1.93	-3014	-8781	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1588	59.11	3.06	12	0.21	79.00	1525.00	6300	20230824	-25.87	2295	20230103	103.49	6300	-25.87	20230824	2295	103.49	20230103	6300	-25.87	20230824	2295	103.49	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
65	20231219	090147	57	100.00	KOSPI		화학	N	N	N	N		N	4720	20	2	0.43	52748375	11205	2.43	4725	4725	4670	6110	3290	4700	4707.71	1.93	-3014	-9031	4853	4776	4643	4566	4433	4815	4605	170	1410	500	2910	5	1	34000000	1605	59.75	3.10	12	0.03	79.00	1525.00	6300	20230824	-25.08	2295	20230103	105.66	6300	-25.08	20230824	2295	105.66	20230103	6300	-25.08	20230824	2295	105.66	20230103	5.05	N	003720	500	170 억		654984	N	N	0	N	00	N
66	20231218	160148	57	100.00	KOSPI		화학	N	N	N	N		N	4700	200	2	4.44	2147267695	461272	231.83	4510	4720	4510	5850	3150	4500	4655.06	1.93	0	3807	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1598	59.49	3.08	12	1.36	79.00	1525.00	6300	20230824	-25.40	2295	20230103	104.79	6300	-25.40	20230824	2295	104.79	20230103	6300	-25.40	20230824	2295	104.79	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
67	20231218	150147	57	100.00	KOSPI		화학	N	N	N	N		N	4695	195	2	4.33	2065131545	443786	223.04	4510	4720	4510	5850	3150	4500	4653.44	1.93	0	6408	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1596	59.43	3.08	12	1.31	79.00	1525.00	6300	20230824	-25.48	2295	20230103	104.58	6300	-25.48	20230824	2295	104.58	20230103	6300	-25.48	20230824	2295	104.58	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
68	20231218	140148	57	100.00	KOSPI		화학	N	N	N	N		N	4690	190	2	4.22	1939425150	416984	209.57	4510	4720	4510	5850	3150	4500	4651.08	1.93	0	12625	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1595	59.37	3.08	12	1.23	79.00	1525.00	6300	20230824	-25.56	2295	20230103	104.36	6300	-25.56	20230824	2295	104.36	20230103	6300	-25.56	20230824	2295	104.36	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
69	20231218	130148	57	100.00	KOSPI		화학	N	N	N	N		N	4690	190	2	4.22	1830408540	393691	197.86	4510	4720	4510	5850	3150	4500	4649.35	1.93	0	14223	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1595	59.37	3.08	12	1.16	79.00	1525.00	6300	20230824	-25.56	2295	20230103	104.36	6300	-25.56	20230824	2295	104.36	20230103	6300	-25.56	20230824	2295	104.36	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
70	20231218	120147	57	100.00	KOSPI		화학	N	N	N	N		N	4700	200	2	4.44	1763733465	379485	190.72	4510	4720	4510	5850	3150	4500	4647.70	1.93	0	11993	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1598	59.49	3.08	12	1.12	79.00	1525.00	6300	20230824	-25.40	2295	20230103	104.79	6300	-25.40	20230824	2295	104.79	20230103	6300	-25.40	20230824	2295	104.79	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
71	20231218	110147	57	100.00	KOSPI		화학	N	N	N	N		N	4695	195	2	4.33	1533092815	330058	165.88	4510	4720	4510	5850	3150	4500	4644.92	1.93	0	7357	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1596	59.43	3.08	12	0.97	79.00	1525.00	6300	20230824	-25.48	2295	20230103	104.58	6300	-25.48	20230824	2295	104.58	20230103	6300	-25.48	20230824	2295	104.58	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
72	20231218	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4640	140	2	3.11	1014237735	219226	110.18	4510	4665	4510	5850	3150	4500	4626.45	1.93	0	-10167	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1578	58.73	3.04	12	0.64	79.00	1525.00	6300	20230824	-26.35	2295	20230103	102.18	6300	-26.35	20230824	2295	102.18	20230103	6300	-26.35	20230824	2295	102.18	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
73	20231218	090145	57	100.00	KOSPI		화학	N	N	N	N		N	4555	55	2	1.22	27055005	5968	3.00	4510	4580	4510	5850	3150	4500	4533.35	1.93	0	2307	4610	4555	4520	4465	4430	4545	4455	170	1350	500	2790	5	1	34000000	1549	57.66	2.99	12	0.02	79.00	1525.00	6300	20230824	-27.70	2295	20230103	98.47	6300	-27.70	20230824	2295	98.47	20230103	6300	-27.70	20230824	2295	98.47	20230103	5.05	N	003720	500	170 억		655551	N	N	0	N	00	N
74	20231215	160146	57	100.00	KOSPI		화학	N	N	N	N		N	4500	0	3	0.00	892464995	197997	42.73	4500	4575	4485	5850	3150	4500	4507.47	1.75	0	60242	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1530	56.96	2.95	12	0.58	79.00	1525.00	6300	20230824	-28.57	2295	20230103	96.08	6300	-28.57	20230824	2295	96.08	20230103	6300	-28.57	20230824	2295	96.08	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
75	20231215	150148	57	100.00	KOSPI		화학	N	N	N	N		N	4520	20	2	0.44	816607880	181205	39.11	4500	4575	4485	5850	3150	4500	4506.54	1.75	0	57669	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1537	57.22	2.96	12	0.53	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
76	20231215	140147	57	100.00	KOSPI		화학	N	N	N	N		N	4500	0	3	0.00	669278980	148537	32.06	4500	4575	4485	5850	3150	4500	4505.81	1.75	0	52521	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1530	56.96	2.95	12	0.44	79.00	1525.00	6300	20230824	-28.57	2295	20230103	96.08	6300	-28.57	20230824	2295	96.08	20230103	6300	-28.57	20230824	2295	96.08	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
77	20231215	130146	57	100.00	KOSPI		화학	N	N	N	N		N	4510	10	2	0.22	598817595	132879	28.68	4500	4575	4485	5850	3150	4500	4506.49	1.75	0	51680	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1533	57.09	2.96	12	0.39	79.00	1525.00	6300	20230824	-28.41	2295	20230103	96.51	6300	-28.41	20230824	2295	96.51	20230103	6300	-28.41	20230824	2295	96.51	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
78	20231215	120147	57	100.00	KOSPI		화학	N	N	N	N		N	4505	5	2	0.11	514654370	114176	24.64	4500	4575	4490	5850	3150	4500	4507.55	1.75	0	48849	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1532	57.03	2.95	12	0.34	79.00	1525.00	6300	20230824	-28.49	2295	20230103	96.30	6300	-28.49	20230824	2295	96.30	20230103	6300	-28.49	20230824	2295	96.30	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
79	20231215	110148	57	100.00	KOSPI		화학	N	N	N	N		N	4510	10	2	0.22	463696450	102872	22.20	4500	4575	4490	5850	3150	4500	4507.51	1.75	0	46551	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1533	57.09	2.96	12	0.30	79.00	1525.00	6300	20230824	-28.41	2295	20230103	96.51	6300	-28.41	20230824	2295	96.51	20230103	6300	-28.41	20230824	2295	96.51	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
80	20231215	100147	57	100.00	KOSPI		화학	N	N	N	N		N	4520	20	2	0.44	356479255	79062	17.06	4500	4575	4490	5850	3150	4500	4508.86	1.75	0	42802	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1537	57.22	2.96	12	0.23	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
81	20231215	090147	57	100.00	KOSPI		화학	N	N	N	N		N	4520	20	2	0.44	3078600	681	0.15	4500	4540	4500	5850	3150	4500	4520.70	1.75	0	-177	4713	4606	4478	4371	4243	4542	4307	170	1350	500	2790	5	1	34000000	1537	57.22	2.96	12	0.00	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	5.01	N	003720	500	170 억		594896	N	N	0	N	00	N
82	20231214	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4500	5	2	0.11	2050677730	460324	122.32	4520	4585	4350	5840	3150	4495	4454.83	1.49	0	79140	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1530	56.96	2.95	12	1.35	79.00	1525.00	6300	20230824	-28.57	2295	20230103	96.08	6300	-28.57	20230824	2295	96.08	20230103	6300	-28.57	20230824	2295	96.08	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
83	20231214	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4470	-25	5	-0.56	1967974415	441903	117.42	4520	4585	4350	5840	3150	4495	4453.41	1.49	0	77643	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1520	56.58	2.93	12	1.30	79.00	1525.00	6300	20230824	-29.05	2295	20230103	94.77	6300	-29.05	20230824	2295	94.77	20230103	6300	-29.05	20230824	2295	94.77	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
84	20231214	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4535	40	2	0.89	1779754530	400027	106.30	4520	4585	4350	5840	3150	4495	4449.09	1.49	0	83058	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1542	57.41	2.97	12	1.18	79.00	1525.00	6300	20230824	-28.02	2295	20230103	97.60	6300	-28.02	20230824	2295	97.60	20230103	6300	-28.02	20230824	2295	97.60	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
85	20231214	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4420	-75	5	-1.67	1458721370	328587	87.31	4520	4585	4350	5840	3150	4495	4439.38	1.49	0	59684	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1503	55.95	2.90	12	0.97	79.00	1525.00	6300	20230824	-29.84	2295	20230103	92.59	6300	-29.84	20230824	2295	92.59	20230103	6300	-29.84	20230824	2295	92.59	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
86	20231214	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4405	-90	5	-2.00	1194033705	268292	71.29	4520	4585	4350	5840	3150	4495	4450.50	1.49	0	31464	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1498	55.76	2.89	12	0.79	79.00	1525.00	6300	20230824	-30.08	2295	20230103	91.94	6300	-30.08	20230824	2295	91.94	20230103	6300	-30.08	20230824	2295	91.94	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
87	20231214	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4420	-75	5	-1.67	1054713100	236683	62.89	4520	4585	4350	5840	3150	4495	4456.23	1.49	0	27473	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1503	55.95	2.90	12	0.70	79.00	1525.00	6300	20230824	-29.84	2295	20230103	92.59	6300	-29.84	20230824	2295	92.59	20230103	6300	-29.84	20230824	2295	92.59	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
88	20231214	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4470	-25	5	-0.56	640149000	142549	37.88	4520	4585	4440	5840	3150	4495	4490.73	1.49	0	10578	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1520	56.58	2.93	12	0.42	79.00	1525.00	6300	20230824	-29.05	2295	20230103	94.77	6300	-29.05	20230824	2295	94.77	20230103	6300	-29.05	20230824	2295	94.77	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
89	20231214	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4555	60	2	1.33	30590855	6751	1.79	4520	4585	4520	5840	3150	4495	4531.31	1.49	0	4896	4738	4616	4553	4431	4368	4585	4400	170	1345	500	2780	5	1	34000000	1549	57.66	2.99	12	0.02	79.00	1525.00	6300	20230824	-27.70	2295	20230103	98.47	6300	-27.70	20230824	2295	98.47	20230103	6300	-27.70	20230824	2295	98.47	20230103	4.98	N	003720	500	170 억		505087	N	N	0	N	00	N
90	20231213	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4495	-215	5	-4.56	1703170315	375774	228.76	4670	4675	4490	6120	3300	4710	4532.47	1.59	0	-21910	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1528	56.90	2.95	12	1.11	79.00	1525.00	6300	20230824	-28.65	2295	20230103	95.86	6300	-28.65	20230824	2295	95.86	20230103	6300	-28.65	20230824	2295	95.86	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
91	20231213	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4505	-205	5	-4.35	1544322595	340481	207.28	4670	4675	4490	6120	3300	4710	4535.71	1.59	0	-19590	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1532	57.03	2.95	12	1.00	79.00	1525.00	6300	20230824	-28.49	2295	20230103	96.30	6300	-28.49	20230824	2295	96.30	20230103	6300	-28.49	20230824	2295	96.30	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
92	20231213	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4515	-195	5	-4.14	1294389625	285120	173.58	4670	4675	4490	6120	3300	4710	4539.81	1.59	0	-20660	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1535	57.15	2.96	12	0.84	79.00	1525.00	6300	20230824	-28.33	2295	20230103	96.73	6300	-28.33	20230824	2295	96.73	20230103	6300	-28.33	20230824	2295	96.73	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
93	20231213	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4515	-195	5	-4.14	1164108750	256282	156.02	4670	4675	4490	6120	3300	4710	4542.30	1.59	0	-21898	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1535	57.15	2.96	12	0.75	79.00	1525.00	6300	20230824	-28.33	2295	20230103	96.73	6300	-28.33	20230824	2295	96.73	20230103	6300	-28.33	20230824	2295	96.73	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
94	20231213	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4520	-190	5	-4.03	1026797615	225863	137.50	4670	4675	4490	6120	3300	4710	4546.11	1.59	0	-19785	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1537	57.22	2.96	12	0.66	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	6300	-28.25	20230824	2295	96.95	20230103	6300	-28.25	20230824	2295	96.95	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
95	20231213	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4540	-170	5	-3.61	691871235	151618	92.30	4670	4675	4520	6120	3300	4710	4563.25	1.59	0	-17648	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1544	57.47	2.98	12	0.45	79.00	1525.00	6300	20230824	-27.94	2295	20230103	97.82	6300	-27.94	20230824	2295	97.82	20230103	6300	-27.94	20230824	2295	97.82	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
96	20231213	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4545	-165	5	-3.50	511703050	111915	68.13	4670	4675	4530	6120	3300	4710	4572.25	1.59	0	-13074	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1545	57.53	2.98	12	0.33	79.00	1525.00	6300	20230824	-27.86	2295	20230103	98.04	6300	-27.86	20230824	2295	98.04	20230103	6300	-27.86	20230824	2295	98.04	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
97	20231213	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	-40	5	-0.85	2255610	483	0.29	4670	4670	4670	6120	3300	4710	4670.00	1.59	0	-67	4836	4772	4686	4622	4536	4805	4655	170	1410	500	2920	5	1	34000000	1588	59.11	3.06	12	0.00	79.00	1525.00	6300	20230824	-25.87	2295	20230103	103.49	6300	-25.87	20230824	2295	103.49	20230103	6300	-25.87	20230824	2295	103.49	20230103	4.99	N	003720	500	170 억		542009	N	N	0	N	00	N
98	20231212	160144	57	100.00	KOSPI		화학	N	N	N	N		N	4710	25	2	0.53	768024460	164155	103.90	4690	4750	4600	6090	3280	4685	4678.54	1.65	0	-816	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1601	59.62	3.09	12	0.48	79.00	1525.00	6300	20230824	-25.24	2295	20230103	105.23	6300	-25.24	20230824	2295	105.23	20230103	6300	-25.24	20230824	2295	105.23	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
99	20231212	150146	57	100.00	KOSPI		화학	N	N	N	N		N	4705	20	2	0.43	637943955	136430	86.35	4690	4750	4600	6090	3280	4685	4675.98	1.65	0	688	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1600	59.56	3.09	12	0.40	79.00	1525.00	6300	20230824	-25.32	2295	20230103	105.01	6300	-25.32	20230824	2295	105.01	20230103	6300	-25.32	20230824	2295	105.01	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
100	20231212	140144	57	100.00	KOSPI		화학	N	N	N	N		N	4655	-30	5	-0.64	472419725	101182	64.04	4690	4750	4600	6090	3280	4685	4669.01	1.65	0	-6490	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1583	58.92	3.05	12	0.30	79.00	1525.00	6300	20230824	-26.11	2295	20230103	102.83	6300	-26.11	20230824	2295	102.83	20230103	6300	-26.11	20230824	2295	102.83	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
101	20231212	130142	57	100.00	KOSPI		화학	N	N	N	N		N	4680	-5	5	-0.11	338337775	72289	45.75	4690	4750	4600	6090	3280	4685	4680.35	1.65	0	-8858	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1591	59.24	3.07	12	0.21	79.00	1525.00	6300	20230824	-25.71	2295	20230103	103.92	6300	-25.71	20230824	2295	103.92	20230103	6300	-25.71	20230824	2295	103.92	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
102	20231212	120141	57	100.00	KOSPI		화학	N	N	N	N		N	4705	20	2	0.43	189797770	40414	25.58	4690	4750	4650	6090	3280	4685	4696.34	1.65	0	-8301	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1600	59.56	3.09	12	0.12	79.00	1525.00	6300	20230824	-25.32	2295	20230103	105.01	6300	-25.32	20230824	2295	105.01	20230103	6300	-25.32	20230824	2295	105.01	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
103	20231212	110142	57	100.00	KOSPI		화학	N	N	N	N		N	4690	5	2	0.11	135406345	28831	18.25	4690	4750	4650	6090	3280	4685	4696.55	1.65	0	-8541	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1595	59.37	3.08	12	0.08	79.00	1525.00	6300	20230824	-25.56	2295	20230103	104.36	6300	-25.56	20230824	2295	104.36	20230103	6300	-25.56	20230824	2295	104.36	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
104	20231212	100147	57	100.00	KOSPI		화학	N	N	N	N		N	4685	0	3	0.00	114875935	24461	15.48	4690	4750	4650	6090	3280	4685	4696.29	1.65	0	-6336	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1593	59.30	3.07	12	0.07	79.00	1525.00	6300	20230824	-25.63	2295	20230103	104.14	6300	-25.63	20230824	2295	104.14	20230103	6300	-25.63	20230824	2295	104.14	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
105	20231212	090144	57	100.00	KOSPI		화학	N	N	N	N		N	4740	55	2	1.17	6224450	1322	0.84	4690	4740	4690	6090	3280	4685	4708.36	1.65	0	215	4925	4805	4715	4595	4505	4865	4655	170	1405	500	2900	5	1	34000000	1612	60.00	3.11	12	0.00	79.00	1525.00	6300	20230824	-24.76	2295	20230103	106.54	6300	-24.76	20230824	2295	106.54	20230103	6300	-24.76	20230824	2295	106.54	20230103	4.93	N	003720	500	170 억		559566	N	N	0	N	00	N
106	20231211	160145	57	100.00	KOSPI		화학	N	N	N	N		N	4685	0	3	0.00	731312300	155083	38.22	4625	4835	4625	6090	3280	4685	4715.73	1.97	116804	3732	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1593	59.30	3.07	12	0.46	79.00	1525.00	6300	20230824	-25.63	2295	20230103	104.14	6300	-25.63	20230824	2295	104.14	20230103	6300	-25.63	20230824	2295	104.14	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
107	20231211	150144	57	100.00	KOSPI		화학	N	N	N	N		N	4705	20	2	0.43	629592685	133409	32.88	4625	4835	4625	6090	3280	4685	4719.27	1.97	116804	-2958	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1600	59.56	3.09	12	0.39	79.00	1525.00	6300	20230824	-25.32	2295	20230103	105.01	6300	-25.32	20230824	2295	105.01	20230103	6300	-25.32	20230824	2295	105.01	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
108	20231211	140145	57	100.00	KOSPI		화학	N	N	N	N		N	4720	35	2	0.75	517816805	109693	27.04	4625	4835	4625	6090	3280	4685	4720.60	1.97	116804	-5754	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1605	59.75	3.10	12	0.32	79.00	1525.00	6300	20230824	-25.08	2295	20230103	105.66	6300	-25.08	20230824	2295	105.66	20230103	6300	-25.08	20230824	2295	105.66	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
109	20231211	130145	57	100.00	KOSPI		화학	N	N	N	N		N	4775	90	2	1.92	435914975	92376	22.77	4625	4835	4625	6090	3280	4685	4718.92	1.97	116804	-5038	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1624	60.44	3.13	12	0.27	79.00	1525.00	6300	20230824	-24.21	2295	20230103	108.06	6300	-24.21	20230824	2295	108.06	20230103	6300	-24.21	20230824	2295	108.06	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
110	20231211	120145	57	100.00	KOSPI		화학	N	N	N	N		N	4745	60	2	1.28	365599210	77620	19.13	4625	4835	4625	6090	3280	4685	4710.12	1.97	116804	-1426	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1613	60.06	3.11	12	0.23	79.00	1525.00	6300	20230824	-24.68	2295	20230103	106.75	6300	-24.68	20230824	2295	106.75	20230103	6300	-24.68	20230824	2295	106.75	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
111	20231211	110144	57	100.00	KOSPI		화학	N	N	N	N		N	4710	25	2	0.53	249019095	53016	13.07	4625	4835	4625	6090	3280	4685	4697.06	1.97	116804	-3851	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1601	59.62	3.09	12	0.16	79.00	1525.00	6300	20230824	-25.24	2295	20230103	105.23	6300	-25.24	20230824	2295	105.23	20230103	6300	-25.24	20230824	2295	105.23	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
112	20231211	100145	57	100.00	KOSPI		화학	N	N	N	N		N	4700	15	2	0.32	167053250	35584	8.77	4625	4835	4625	6090	3280	4685	4694.62	1.97	116804	1011	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1598	59.49	3.08	12	0.10	79.00	1525.00	6300	20230824	-25.40	2295	20230103	104.79	6300	-25.40	20230824	2295	104.79	20230103	6300	-25.40	20230824	2295	104.79	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
113	20231211	090145	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-15	5	-0.32	18298885	3949	0.97	4625	4670	4625	6090	3280	4685	4633.80	1.97	116804	780	4995	4840	4715	4560	4435	4777	4497	170	1405	500	2900	5	1	34000000	1588	59.11	3.06	12	0.01	79.00	1525.00	6300	20230824	-25.87	2295	20230103	103.49	6300	-25.87	20230824	2295	103.49	20230103	6300	-25.87	20230824	2295	103.49	20230103	4.87	N	003720	500	170 억		670512	N	N	0	N	00	N
114	20231208	160144	57	100.00	KOSPI		화학	N	N	N	N		N	4685	-90	5	-1.88	1868830895	401402	250.88	4800	4870	4590	6200	3345	4775	4655.66	1.97	0	30069	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1593	59.30	3.07	12	1.18	79.00	1525.00	6300	20230824	-25.63	2295	20230103	104.14	6300	-25.63	20230824	2295	104.14	20230103	6300	-25.63	20230824	2295	104.14	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
115	20231208	150144	57	100.00	KOSPI		화학	N	N	N	N		N	4635	-140	5	-2.93	1720415180	369491	230.94	4800	4870	4590	6200	3345	4775	4656.18	1.97	0	24832	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1576	58.67	3.04	12	1.09	79.00	1525.00	6300	20230824	-26.43	2295	20230103	101.96	6300	-26.43	20230824	2295	101.96	20230103	6300	-26.43	20230824	2295	101.96	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
116	20231208	140144	57	100.00	KOSPI		화학	N	N	N	N		N	4655	-120	5	-2.51	1501886730	322385	201.50	4800	4870	4590	6200	3345	4775	4658.67	1.97	0	13265	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1583	58.92	3.05	12	0.95	79.00	1525.00	6300	20230824	-26.11	2295	20230103	102.83	6300	-26.11	20230824	2295	102.83	20230103	6300	-26.11	20230824	2295	102.83	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
117	20231208	130143	57	100.00	KOSPI		화학	N	N	N	N		N	4595	-180	5	-3.77	1212314985	259908	162.45	4800	4870	4590	6200	3345	4775	4664.40	1.97	0	-524	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1562	58.16	3.01	12	0.76	79.00	1525.00	6300	20230824	-27.06	2295	20230103	100.22	6300	-27.06	20230824	2295	100.22	20230103	6300	-27.06	20230824	2295	100.22	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
118	20231208	120143	57	100.00	KOSPI		화학	N	N	N	N		N	4620	-155	5	-3.25	968403470	207000	129.38	4800	4870	4600	6200	3345	4775	4678.28	1.97	0	-865	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1571	58.48	3.03	12	0.61	79.00	1525.00	6300	20230824	-26.67	2295	20230103	101.31	6300	-26.67	20230824	2295	101.31	20230103	6300	-26.67	20230824	2295	101.31	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
119	20231208	110143	57	100.00	KOSPI		화학	N	N	N	N		N	4605	-170	5	-3.56	711087835	151554	94.72	4800	4870	4600	6200	3345	4775	4691.98	1.97	0	-4960	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1566	58.29	3.02	12	0.45	79.00	1525.00	6300	20230824	-26.90	2295	20230103	100.65	6300	-26.90	20230824	2295	100.65	20230103	6300	-26.90	20230824	2295	100.65	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
120	20231208	100144	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-85	5	-1.78	344821115	72539	45.34	4800	4870	4660	6200	3345	4775	4753.60	1.97	0	-2966	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1595	59.37	3.08	12	0.21	79.00	1525.00	6300	20230824	-25.56	2295	20230103	104.36	6300	-25.56	20230824	2295	104.36	20230103	6300	-25.56	20230824	2295	104.36	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
121	20231208	090142	57	100.00	KOSPI		화학	N	N	N	N		N	4830	55	2	1.15	10522220	2190	1.37	4800	4830	4800	6200	3345	4775	4804.67	1.97	0	-130	4981	4877	4821	4717	4661	4850	4690	170	1425	500	2960	5	1	34000000	1642	61.14	3.17	12	0.01	79.00	1525.00	6300	20230824	-23.33	2295	20230103	110.46	6300	-23.33	20230824	2295	110.46	20230103	6300	-23.33	20230824	2295	110.46	20230103	4.77	N	003720	500	170 억		670512	N	N	4	N	00	N
122	20231207	160142	57	100.00	KOSPI		화학	N	N	N	N		N	4775	-135	5	-2.75	768835575	159177	36.64	4850	4925	4765	6380	3440	4910	4830.16	2.03	0	-12461	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1624	60.44	3.13	12	0.47	79.00	1525.00	6300	20230824	-24.21	2295	20230103	108.06	6300	-24.21	20230824	2295	108.06	20230103	6300	-24.21	20230824	2295	108.06	20230103	4.96	N	003720	500	170 억		691407	N	N	4	N	00	N
123	20231207	150144	57	100.00	KOSPI		화학	N	N	N	N		N	4790	-120	5	-2.44	690274630	142731	32.85	4850	4925	4785	6380	3440	4910	4836.19	2.03	0	-10691	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1629	60.63	3.14	12	0.42	79.00	1525.00	6300	20230824	-23.97	2295	20230103	108.71	6300	-23.97	20230824	2295	108.71	20230103	6300	-23.97	20230824	2295	108.71	20230103	4.96	N	003720	500	170 억		691407	N	N	21	N	00	N
124	20231207	140143	57	100.00	KOSPI		화학	N	N	N	N		N	4810	-100	5	-2.04	604218510	124802	28.73	4850	4925	4795	6380	3440	4910	4841.42	2.03	0	-7652	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1635	60.89	3.15	12	0.37	79.00	1525.00	6300	20230824	-23.65	2295	20230103	109.59	6300	-23.65	20230824	2295	109.59	20230103	6300	-23.65	20230824	2295	109.59	20230103	4.96	N	003720	500	170 억		691407	N	N	21	N	00	N
125	20231207	130142	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-80	5	-1.63	547513050	113016	26.01	4850	4925	4795	6380	3440	4910	4844.56	2.03	0	-6290	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1642	61.14	3.17	12	0.33	79.00	1525.00	6300	20230824	-23.33	2295	20230103	110.46	6300	-23.33	20230824	2295	110.46	20230103	6300	-23.33	20230824	2295	110.46	20230103	4.96	N	003720	500	170 억		691407	N	N	21	N	00	N
126	20231207	120143	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-80	5	-1.63	500644505	103301	23.78	4850	4925	4795	6380	3440	4910	4846.46	2.03	0	-4580	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1642	61.14	3.17	12	0.30	79.00	1525.00	6300	20230824	-23.33	2295	20230103	110.46	6300	-23.33	20230824	2295	110.46	20230103	6300	-23.33	20230824	2295	110.46	20230103	4.96	N	003720	500	170 억		691407	N	N	21	N	00	N
127	20231207	110140	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-80	5	-1.63	416125135	85754	19.74	4850	4925	4795	6380	3440	4910	4852.54	2.03	0	-3492	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1642	61.14	3.17	12	0.25	79.00	1525.00	6300	20230824	-23.33	2295	20230103	110.46	6300	-23.33	20230824	2295	110.46	20230103	6300	-23.33	20230824	2295	110.46	20230103	4.96	N	003720	500	170 억		691407	N	N	21	N	00	N
128	20231207	100142	57	100.00	KOSPI		화학	N	N	N	N		N	4875	-35	5	-0.71	311990625	64311	14.80	4850	4925	4795	6380	3440	4910	4851.28	2.03	0	-3250	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1658	61.71	3.20	12	0.19	79.00	1525.00	6300	20230824	-22.62	2295	20230103	112.42	6300	-22.62	20230824	2295	112.42	20230103	6300	-22.62	20230824	2295	112.42	20230103	4.96	N	003720	500	170 억		691407	N	N	21	N	00	N
129	20231207	090143	57	100.00	KOSPI		화학	N	N	N	N		N	4880	-30	5	-0.61	47359900	9762	2.25	4850	4895	4850	6380	3440	4910	4851.45	2.03	0	1939	5206	5057	4766	4617	4326	5132	4692	170	1470	500	3040	5	1	34000000	1659	61.77	3.20	12	0.03	79.00	1525.00	6300	20230824	-22.54	2295	20230103	112.64	6300	-22.54	20230824	2295	112.64	20230103	6300	-22.54	20230824	2295	112.64	20230103	4.96	N	003720	500	170 억		691407	N	N	21	N	00	N
130	20231206	160140	57	100.00	KOSPI		화학	N	N	N	N		N	4910	380	2	8.39	2056017425	432435	46.20	4580	4915	4475	5880	3175	4530	4754.29	1.98	0	11014	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1669	62.15	3.22	12	1.27	79.00	1525.00	6300	20230824	-22.06	2295	20230103	113.94	6300	-22.06	20230824	2295	113.94	20230103	6300	-22.06	20230824	2295	113.94	20230103	5.08	N	003720	500	170 억		671917	N	N	21	N	00	N
131	20231206	150144	57	100.00	KOSPI		화학	N	N	N	N		N	4905	375	2	8.28	1851481045	390734	41.75	4580	4910	4475	5880	3175	4530	4738.47	1.98	0	18569	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1668	62.09	3.22	12	1.15	79.00	1525.00	6300	20230824	-22.14	2295	20230103	113.73	6300	-22.14	20230824	2295	113.73	20230103	6300	-22.14	20230824	2295	113.73	20230103	5.08	N	003720	500	170 억		671917	N	N	3	N	00	N
132	20231206	140141	57	100.00	KOSPI		화학	N	N	N	N		N	4885	355	2	7.84	1574413290	334143	35.70	4580	4910	4475	5880	3175	4530	4711.79	1.98	0	28890	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1661	61.84	3.20	12	0.98	79.00	1525.00	6300	20230824	-22.46	2295	20230103	112.85	6300	-22.46	20230824	2295	112.85	20230103	6300	-22.46	20230824	2295	112.85	20230103	5.08	N	003720	500	170 억		671917	N	N	3	N	00	N
133	20231206	130142	57	100.00	KOSPI		화학	N	N	N	N		N	4815	285	2	6.29	1244357645	266383	28.46	4580	4845	4475	5880	3175	4530	4671.31	1.98	0	21256	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1637	60.95	3.16	12	0.78	79.00	1525.00	6300	20230824	-23.57	2295	20230103	109.80	6300	-23.57	20230824	2295	109.80	20230103	6300	-23.57	20230824	2295	109.80	20230103	5.08	N	003720	500	170 억		671917	N	N	3	N	00	N
134	20231206	120141	57	100.00	KOSPI		화학	N	N	N	N		N	4775	245	2	5.41	995971095	214711	22.94	4580	4785	4475	5880	3175	4530	4638.66	1.98	0	10752	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1624	60.44	3.13	12	0.63	79.00	1525.00	6300	20230824	-24.21	2295	20230103	108.06	6300	-24.21	20230824	2295	108.06	20230103	6300	-24.21	20230824	2295	108.06	20230103	5.08	N	003720	500	170 억		671917	N	N	3	N	00	N
135	20231206	110143	57	100.00	KOSPI		화학	N	N	N	N		N	4695	165	2	3.64	681062990	148455	15.86	4580	4710	4475	5880	3175	4530	4587.67	1.98	0	-6831	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1596	59.43	3.08	12	0.44	79.00	1525.00	6300	20230824	-25.48	2295	20230103	104.58	6300	-25.48	20230824	2295	104.58	20230103	6300	-25.48	20230824	2295	104.58	20230103	5.08	N	003720	500	170 억		671917	N	N	3	N	00	N
136	20231206	100142	57	100.00	KOSPI		화학	N	N	N	N		N	4565	35	2	0.77	336800900	74393	7.95	4580	4590	4475	5880	3175	4530	4527.32	1.98	0	-10690	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1552	57.78	2.99	12	0.22	79.00	1525.00	6300	20230824	-27.54	2295	20230103	98.91	6300	-27.54	20230824	2295	98.91	20230103	6300	-27.54	20230824	2295	98.91	20230103	5.08	N	003720	500	170 억		671917	N	N	3	N	00	N
137	20231206	090143	57	100.00	KOSPI		화학	N	N	N	N		N	4570	40	2	0.88	13589870	2967	0.32	4580	4590	4570	5880	3175	4530	4580.34	1.98	0	-1353	5083	4806	4653	4376	4223	4730	4300	170	1350	500	2800	5	1	34000000	1554	57.85	3.00	12	0.01	79.00	1525.00	6300	20230824	-27.46	2295	20230103	99.13	6300	-27.46	20230824	2295	99.13	20230103	6300	-27.46	20230824	2295	99.13	20230103	5.08	N	003720	500	170 억		671917	N	N	3	N	00	N
138	20231205	160143	57	100.00	KOSPI		화학	N	N	N	N		N	4530	-350	5	-7.17	4332145595	933712	289.79	4865	4930	4500	6340	3420	4880	4639.84	2.13	0	4633	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1540	57.34	2.97	12	2.75	79.00	1525.00	6300	20230824	-28.10	2295	20230103	97.39	6300	-28.10	20230824	2295	97.39	20230103	6300	-28.10	20230824	2295	97.39	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
139	20231205	150143	57	100.00	KOSPI		화학	N	N	N	N		N	4565	-315	5	-6.45	4062592710	874402	271.38	4865	4930	4500	6340	3420	4880	4646.14	2.13	0	4233	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1552	57.78	2.99	12	2.57	79.00	1525.00	6300	20230824	-27.54	2295	20230103	98.91	6300	-27.54	20230824	2295	98.91	20230103	6300	-27.54	20230824	2295	98.91	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
140	20231205	140143	57	100.00	KOSPI		화학	N	N	N	N		N	4550	-330	5	-6.76	3517695320	755462	234.47	4865	4930	4500	6340	3420	4880	4656.35	2.13	0	14511	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1547	57.59	2.98	12	2.22	79.00	1525.00	6300	20230824	-27.78	2295	20230103	98.26	6300	-27.78	20230824	2295	98.26	20230103	6300	-27.78	20230824	2295	98.26	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
141	20231205	130142	57	100.00	KOSPI		화학	N	N	N	N		N	4535	-345	5	-7.07	2947845935	629870	195.49	4865	4930	4500	6340	3420	4880	4680.09	2.13	0	-4298	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1542	57.41	2.97	12	1.85	79.00	1525.00	6300	20230824	-28.02	2295	20230103	97.60	6300	-28.02	20230824	2295	97.60	20230103	6300	-28.02	20230824	2295	97.60	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
142	20231205	120143	57	100.00	KOSPI		화학	N	N	N	N		N	4580	-300	5	-6.15	2058673105	434451	134.84	4865	4930	4530	6340	3420	4880	4738.56	2.13	0	7420	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1557	57.97	3.00	12	1.28	79.00	1525.00	6300	20230824	-27.30	2295	20230103	99.56	6300	-27.30	20230824	2295	99.56	20230103	6300	-27.30	20230824	2295	99.56	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
143	20231205	110142	57	100.00	KOSPI		화학	N	N	N	N		N	4865	-15	5	-0.31	644036135	133049	41.29	4865	4930	4800	6340	3420	4880	4840.59	2.13	0	6350	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1654	61.58	3.19	12	0.39	79.00	1525.00	6300	20230824	-22.78	2295	20230103	111.98	6300	-22.78	20230824	2295	111.98	20230103	6300	-22.78	20230824	2295	111.98	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
144	20231205	100142	57	100.00	KOSPI		화학	N	N	N	N		N	4835	-45	5	-0.92	319593820	65789	20.42	4865	4930	4815	6340	3420	4880	4857.86	2.13	0	-9975	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1644	61.20	3.17	12	0.19	79.00	1525.00	6300	20230824	-23.25	2295	20230103	110.68	6300	-23.25	20230824	2295	110.68	20230103	6300	-23.25	20230824	2295	110.68	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
145	20231205	090140	57	100.00	KOSPI		화학	N	N	N	N		N	4875	-5	5	-0.10	48590265	9981	3.10	4865	4920	4860	6340	3420	4880	4868.28	2.13	0	49	5176	5027	4941	4792	4706	4985	4750	170	1460	500	3020	5	1	34000000	1658	61.71	3.20	12	0.03	79.00	1525.00	6300	20230824	-22.62	2295	20230103	112.42	6300	-22.62	20230824	2295	112.42	20230103	6300	-22.62	20230824	2295	112.42	20230103	5.06	N	003720	500	170 억		723368	N	N	3	N	00	N
146	20231204	160143	57	100.00	KOSPI		화학	N	N	N	N		N	4880	-180	5	-3.56	1585703660	320451	61.61	5070	5090	4855	6570	3550	5060	4948.48	2.32	0	-55245	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	5	1	34000000	1659	61.77	3.20	12	0.94	79.00	1525.00	6300	20230824	-22.54	2295	20230103	112.64	6300	-22.54	20230824	2295	112.64	20230103	6300	-22.54	20230824	2295	112.64	20230103	5.06	N	003720	500	170 억		788759	N	N	3	N	00	N
147	20231204	150143	57	100.00	KOSPI		화학	N	N	N	N		N	4880	-180	5	-3.56	1336693030	269361	51.79	5070	5090	4880	6570	3550	5060	4962.46	2.32	0	-48002	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	5	1	34000000	1659	61.77	3.20	12	0.79	79.00	1525.00	6300	20230824	-22.54	2295	20230103	112.64	6300	-22.54	20230824	2295	112.64	20230103	6300	-22.54	20230824	2295	112.64	20230103	5.06	N	003720	500	170 억		788759	N	N	0	N	00	N
148	20231204	140142	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-105	5	-2.08	857921530	172116	33.09	5070	5090	4945	6570	3550	5060	4984.55	2.32	0	-28489	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	5	1	34000000	1685	62.72	3.25	12	0.51	79.00	1525.00	6300	20230824	-21.35	2295	20230103	115.90	6300	-21.35	20230824	2295	115.90	20230103	6300	-21.35	20230824	2295	115.90	20230103	5.06	N	003720	500	170 억		788759	N	N	0	N	00	N
149	20231204	130141	57	100.00	KOSPI		화학	N	N	N	N		N	4975	-85	5	-1.68	688136465	137891	26.51	5070	5090	4945	6570	3550	5060	4990.44	2.32	0	-14831	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	5	1	34000000	1692	62.97	3.26	12	0.41	79.00	1525.00	6300	20230824	-21.03	2295	20230103	116.78	6300	-21.03	20230824	2295	116.78	20230103	6300	-21.03	20230824	2295	116.78	20230103	5.06	N	003720	500	170 억		788759	N	N	0	N	00	N
150	20231204	120141	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-70	5	-1.38	600282580	120271	23.12	5070	5090	4945	6570	3550	5060	4991.08	2.32	0	-912	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	5	1	34000000	1697	63.16	3.27	12	0.35	79.00	1525.00	6300	20230824	-20.79	2295	20230103	117.43	6300	-20.79	20230824	2295	117.43	20230103	6300	-20.79	20230824	2295	117.43	20230103	5.06	N	003720	500	170 억		788759	N	N	0	N	00	N
151	20231204	110142	57	100.00	KOSPI		화학	N	N	N	N		N	4975	-85	5	-1.68	550097570	110160	21.18	5070	5090	4945	6570	3550	5060	4993.62	2.32	0	-217	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	5	1	34000000	1692	62.97	3.26	12	0.32	79.00	1525.00	6300	20230824	-21.03	2295	20230103	116.78	6300	-21.03	20230824	2295	116.78	20230103	6300	-21.03	20230824	2295	116.78	20230103	5.06	N	003720	500	170 억		788759	N	N	0	N	00	N
152	20231204	100141	57	100.00	KOSPI		화학	N	N	N	N		N	5030	-30	5	-0.59	169436580	33723	6.48	5070	5090	4990	6570	3550	5060	5024.36	2.32	0	2057	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	10	1	34000000	1710	63.67	3.30	12	0.10	79.00	1525.00	6300	20230824	-20.16	2295	20230103	119.17	6300	-20.16	20230824	2295	119.17	20230103	6300	-20.16	20230824	2295	119.17	20230103	5.06	N	003720	500	170 억		788759	N	N	0	N	00	N
153	20231204	090141	57	100.00	KOSPI		화학	N	N	N	N		N	5080	20	2	0.40	1181200	233	0.04	5070	5080	5060	6570	3550	5060	5069.53	2.32	0	-212	5240	5150	5040	4950	4840	5095	4895	170	1510	500	3130	10	1	34000000	1727	64.30	3.33	12	0.00	79.00	1525.00	6300	20230824	-19.37	2295	20230103	121.35	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2295	121.35	20230103	5.06	N	003720	500	170 억		788759	N	N	0	N	00	N
154	20231201	160141	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-70	5	-1.36	2599466180	519990	185.89	5130	5130	4930	6660	3600	5130	4998.89	2.52	0	-72582	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	10	1	34000000	1720	64.05	3.32	12	1.53	79.00	1525.00	6300	20230824	-19.68	2295	20230103	120.48	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2295	120.48	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N
155	20231201	150141	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-60	5	-1.17	2410497550	482606	172.53	5130	5130	4930	6660	3600	5130	4994.56	2.52	0	-74725	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	10	1	34000000	1724	64.18	3.32	12	1.42	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N
156	20231201	140141	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-120	5	-2.34	2237805740	448436	160.31	5130	5130	4930	6660	3600	5130	4990.03	2.52	0	-73846	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	10	1	34000000	1703	63.42	3.29	12	1.32	79.00	1525.00	6300	20230824	-20.48	2295	20230103	118.30	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2295	118.30	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N
157	20231201	130140	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-140	5	-2.73	2142735040	429399	153.50	5130	5130	4930	6660	3600	5130	4989.85	2.52	0	-66449	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	5	1	34000000	1697	63.16	3.27	12	1.26	79.00	1525.00	6300	20230824	-20.79	2295	20230103	117.43	6300	-20.79	20230824	2295	117.43	20230103	6300	-20.79	20230824	2295	117.43	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N
158	20231201	120141	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-80	5	-1.56	2039873520	408824	146.15	5130	5130	4930	6660	3600	5130	4989.37	2.52	0	-50024	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	10	1	34000000	1717	63.92	3.31	12	1.20	79.00	1525.00	6300	20230824	-19.84	2295	20230103	120.04	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2295	120.04	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N
159	20231201	110141	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-135	5	-2.63	1837601800	368562	131.76	5130	5130	4930	6660	3600	5130	4985.59	2.52	0	-47533	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	5	1	34000000	1698	63.23	3.28	12	1.08	79.00	1525.00	6300	20230824	-20.71	2295	20230103	117.65	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2295	117.65	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N
160	20231201	100141	57	100.00	KOSPI		화학	N	N	N	N		N	4965	-165	5	-3.22	1255007480	251269	89.83	5130	5130	4930	6660	3600	5130	4994.30	2.52	0	-44785	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	5	1	34000000	1688	62.85	3.26	12	0.74	79.00	1525.00	6300	20230824	-21.19	2295	20230103	116.34	6300	-21.19	20230824	2295	116.34	20230103	6300	-21.19	20230824	2295	116.34	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N
161	20231201	090141	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-60	5	-1.17	74360350	14627	5.23	5130	5130	5030	6660	3600	5130	5081.45	2.52	0	640	5350	5240	5160	5050	4970	5200	5010	170	1530	500	3180	10	1	34000000	1724	64.18	3.32	12	0.04	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	5.06	N	003720	500	170 억		856014	N	N	0	N	00	N