KissMeData/268280/price/prices-20231001.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	20231031	161057	57	100.00	KOSPI		화학	N	N	N	N		N	140500	-1000	5	-0.71	76789600	543	77.91	141500	141600	139100	183900	99100	141500	141417.31	0.46	0	-48	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7025	11.05	1.82	12	0.01	12711.00	77004.00	177500	20221208	-20.85	128000	20230613	9.77	161800	-13.16	20230707	128000	9.77	20230613	177500	-20.85	20221208	128000	9.77	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
3	20231031	151108	57	100.00	KOSPI		화학	N	N	N	N		N	140500	-1000	5	-0.71	76649100	542	77.76	141500	141600	139100	183900	99100	141500	141419.00	0.46	0	-48	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7025	11.05	1.82	12	0.01	12711.00	77004.00	177500	20221208	-20.85	128000	20230613	9.77	161800	-13.16	20230707	128000	9.77	20230613	177500	-20.85	20221208	128000	9.77	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
4	20231031	141118	57	100.00	KOSPI		화학	N	N	N	N		N	140600	-900	5	-0.64	75946200	537	77.04	141500	141600	139100	183900	99100	141500	141426.82	0.46	0	-48	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7030	11.06	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.79	128000	20230613	9.84	161800	-13.10	20230707	128000	9.84	20230613	177500	-20.79	20221208	128000	9.84	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
5	20231031	131108	57	100.00	KOSPI		화학	N	N	N	N		N	140600	-900	5	-0.64	73005800	516	74.03	141500	141600	140600	183900	99100	141500	141484.11	0.46	0	-48	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7030	11.06	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.79	128000	20230613	9.84	161800	-13.10	20230707	128000	9.84	20230613	177500	-20.79	20221208	128000	9.84	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
6	20231031	121109	57	100.00	KOSPI		화학	N	N	N	N		N	140600	-900	5	-0.64	72020600	509	73.03	141500	141600	140600	183900	99100	141500	141494.30	0.46	0	-48	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7030	11.06	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.79	128000	20230613	9.84	161800	-13.10	20230707	128000	9.84	20230613	177500	-20.79	20221208	128000	9.84	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
7	20231031	111137	57	100.00	KOSPI		화학	N	N	N	N		N	140600	-900	5	-0.64	72020600	509	73.03	141500	141600	140600	183900	99100	141500	141494.30	0.46	0	-48	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7030	11.06	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.79	128000	20230613	9.84	161800	-13.10	20230707	128000	9.84	20230613	177500	-20.79	20221208	128000	9.84	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
8	20231031	101117	57	100.00	KOSPI		화학	N	N	N	N		N	141500	0	3	0.00	71174700	503	72.17	141500	141600	141500	183900	99100	141500	141500.40	0.46	0	-48	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7075	11.13	1.84	12	0.01	12711.00	77004.00	177500	20221208	-20.28	128000	20230613	10.55	161800	-12.55	20230707	128000	10.55	20230613	177500	-20.28	20221208	128000	10.55	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
9	20231031	091116	57	100.00	KOSPI		화학	N	N	N	N		N	141500	0	3	0.00	61552500	435	62.41	141500	141500	141500	183900	99100	141500	141500.00	0.46	0	0	143900	142700	141600	140400	139300	142150	139850	26	42400	500	101880	100	1	5000000	7075	11.13	1.84	12	0.01	12711.00	77004.00	177500	20221208	-20.28	128000	20230613	10.55	161800	-12.55	20230707	128000	10.55	20230613	177500	-20.28	20221208	128000	10.55	20230613	0.06	N	268280	500	26 억		23093	N	N	0	N	00	N
10	20231030	161055	55	50.00	KOSPI		화학	N	N	N	Y	50	N	141500	-1300	5	-0.91	99337900	697	25.95	142800	142800	140500	185600	100000	142800	142522.09	0.46	0	-148	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7075	11.13	1.84	12	0.01	12711.00	77004.00	177500	20221208	-20.28	128000	20230613	10.55	161800	-12.55	20230707	128000	10.55	20230613	177500	-20.28	20221208	128000	10.55	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
11	20231030	151031	55	50.00	KOSPI		화학	N	N	N	Y	50	N	141400	-1400	5	-0.98	93141700	653	24.31	142800	142800	140500	185600	100000	142800	142636.60	0.46	0	-125	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7070	11.12	1.84	12	0.01	12711.00	77004.00	177500	20221208	-20.34	128000	20230613	10.47	161800	-12.61	20230707	128000	10.47	20230613	177500	-20.34	20221208	128000	10.47	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
12	20231030	141029	55	50.00	KOSPI		화학	N	N	N	Y	50	N	140700	-2100	5	-1.47	92576400	649	24.16	142800	142800	140500	185600	100000	142800	142644.68	0.46	0	-125	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7035	11.07	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.73	128000	20230613	9.92	161800	-13.04	20230707	128000	9.92	20230613	177500	-20.73	20221208	128000	9.92	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
13	20231030	131033	55	50.00	KOSPI		화학	N	N	N	Y	50	N	140700	-2100	5	-1.47	89762400	629	23.42	142800	142800	140500	185600	100000	142800	142706.52	0.46	0	-125	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7035	11.07	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.73	128000	20230613	9.92	161800	-13.04	20230707	128000	9.92	20230613	177500	-20.73	20221208	128000	9.92	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
14	20231030	121024	55	50.00	KOSPI		화학	N	N	N	Y	50	N	140700	-2100	5	-1.47	89762400	629	23.42	142800	142800	140500	185600	100000	142800	142706.52	0.46	0	-125	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7035	11.07	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.73	128000	20230613	9.92	161800	-13.04	20230707	128000	9.92	20230613	177500	-20.73	20221208	128000	9.92	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
15	20231030	111025	55	50.00	KOSPI		화학	N	N	N	Y	50	N	140500	-2300	5	-1.61	89621700	628	23.38	142800	142800	140500	185600	100000	142800	142709.71	0.46	0	-125	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7025	11.05	1.82	12	0.01	12711.00	77004.00	177500	20221208	-20.85	128000	20230613	9.77	161800	-13.16	20230707	128000	9.77	20230613	177500	-20.85	20221208	128000	9.77	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
16	20231030	101021	55	50.00	KOSPI		화학	N	N	N	Y	50	N	141800	-1000	5	-0.70	86096700	603	22.45	142800	142800	141800	185600	100000	142800	142780.60	0.46	0	-100	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7090	11.16	1.84	12	0.01	12711.00	77004.00	177500	20221208	-20.11	128000	20230613	10.78	161800	-12.36	20230707	128000	10.78	20230613	177500	-20.11	20221208	128000	10.78	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
17	20231030	091020	55	50.00	KOSPI		화학	N	N	N	Y	50	N	142800	0	3	0.00	80824800	566	21.07	142800	142800	142800	185600	100000	142800	142800.00	0.46	0	-98	144333	143566	142633	141866	140933	143950	142250	26	42800	500	102810	100	1	5000000	7140	11.23	1.85	12	0.01	12711.00	77004.00	177500	20221208	-19.55	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	177500	-19.55	20221208	128000	11.56	20230613	0.06	N	268280	500	26 억		23244	N	N	0	N	00	N
18	20231027	160939	55	50.00	KOSPI		화학	N	N	N	Y	50	N	142800	1100	2	0.78	380870000	2686	353.89	142000	143400	141700	184200	99200	141700	141798.21	0.46	0	58	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7140	11.23	1.85	12	0.05	12711.00	77004.00	177500	20221208	-19.55	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	177500	-19.55	20221208	128000	11.56	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
19	20231027	151023	55	50.00	KOSPI		화학	N	N	N	Y	50	N	141700	0	3	0.00	291323200	2055	270.75	142000	143400	141700	184200	99200	141700	141763.11	0.46	0	58	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7085	11.15	1.84	12	0.04	12711.00	77004.00	177500	20221208	-20.17	128000	20230613	10.70	161800	-12.42	20230707	128000	10.70	20230613	177500	-20.17	20221208	128000	10.70	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
20	20231027	141020	55	50.00	KOSPI		화학	N	N	N	Y	50	N	141800	100	2	0.07	274458700	1936	255.07	142000	143400	141700	184200	99200	141700	141765.86	0.46	0	59	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7090	11.16	1.84	12	0.04	12711.00	77004.00	177500	20221208	-20.11	128000	20230613	10.78	161800	-12.36	20230707	128000	10.78	20230613	177500	-20.11	20221208	128000	10.78	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
21	20231027	131011	55	50.00	KOSPI		화학	N	N	N	Y	50	N	141900	200	2	0.14	272757100	1924	253.49	142000	143400	141700	184200	99200	141700	141765.64	0.46	0	59	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7095	11.16	1.84	12	0.04	12711.00	77004.00	177500	20221208	-20.06	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	177500	-20.06	20221208	128000	10.86	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
22	20231027	121024	55	50.00	KOSPI		화학	N	N	N	Y	50	N	142100	400	2	0.28	272047200	1919	252.83	142000	143400	141700	184200	99200	141700	141765.09	0.46	0	57	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7105	11.18	1.85	12	0.04	12711.00	77004.00	177500	20221208	-19.94	128000	20230613	11.02	161800	-12.18	20230707	128000	11.02	20230613	177500	-19.94	20221208	128000	11.02	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
23	20231027	111030	55	50.00	KOSPI		화학	N	N	N	Y	50	N	142000	300	2	0.21	268637300	1895	249.67	142000	143400	141700	184200	99200	141700	141761.11	0.46	0	36	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7100	11.17	1.84	12	0.04	12711.00	77004.00	177500	20221208	-20.00	128000	20230613	10.94	161800	-12.24	20230707	128000	10.94	20230613	177500	-20.00	20221208	128000	10.94	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
24	20231027	101019	55	50.00	KOSPI		화학	N	N	N	Y	50	N	141700	0	3	0.00	204019700	1439	189.59	142000	143400	141700	184200	99200	141700	141778.80	0.46	0	46	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7085	11.15	1.84	12	0.03	12711.00	77004.00	177500	20221208	-20.17	128000	20230613	10.70	161800	-12.42	20230707	128000	10.70	20230613	177500	-20.17	20221208	128000	10.70	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
25	20231027	091021	55	50.00	KOSPI		화학	N	N	N	Y	50	N	142900	1200	2	0.85	7974900	56	7.38	142000	142900	142000	184200	99200	141700	142408.93	0.46	0	13	142900	142300	141100	140500	139300	142600	140800	26	42500	500	102020	100	1	5000000	7145	11.24	1.86	12	0.00	12711.00	77004.00	177500	20221208	-19.49	128000	20230613	11.64	161800	-11.68	20230707	128000	11.64	20230613	177500	-19.49	20221208	128000	11.64	20230613	0.05	N	268280	500	26 억		23187	N	N	0	N	00	N
26	20231026	161006	57	100.00	KOSPI		화학	N	N	N	N		N	141700	700	2	0.50	107115800	759	127.14	140400	141700	139900	183300	98700	141000	141127.54	0.46	0	156	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7085	11.15	1.84	12	0.02	12711.00	77004.00	177500	20221208	-20.17	128000	20230613	10.70	161800	-12.42	20230707	128000	10.70	20230613	177500	-20.17	20221208	128000	10.70	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
27	20231026	151005	57	100.00	KOSPI		화학	N	N	N	N		N	141700	700	2	0.50	105416200	747	125.13	140400	141700	139900	183300	98700	141000	141119.41	0.46	0	153	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7085	11.15	1.84	12	0.01	12711.00	77004.00	177500	20221208	-20.17	128000	20230613	10.70	161800	-12.42	20230707	128000	10.70	20230613	177500	-20.17	20221208	128000	10.70	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
28	20231026	141007	57	100.00	KOSPI		화학	N	N	N	N		N	141600	600	2	0.43	97766600	693	116.08	140400	141700	139900	183300	98700	141000	141077.34	0.46	0	113	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7080	11.14	1.84	12	0.01	12711.00	77004.00	177500	20221208	-20.23	128000	20230613	10.62	161800	-12.48	20230707	128000	10.62	20230613	177500	-20.23	20221208	128000	10.62	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
29	20231026	131006	57	100.00	KOSPI		화학	N	N	N	N		N	141000	0	3	0.00	59369100	421	70.52	140400	141700	139900	183300	98700	141000	141019.24	0.46	0	52	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7050	11.09	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.56	128000	20230613	10.16	161800	-12.86	20230707	128000	10.16	20230613	177500	-20.56	20221208	128000	10.16	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
30	20231026	120959	57	100.00	KOSPI		화학	N	N	N	N		N	141100	100	2	0.07	50504400	358	59.97	140400	141700	139900	183300	98700	141000	141073.74	0.46	0	31	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7055	11.10	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.51	128000	20230613	10.23	161800	-12.79	20230707	128000	10.23	20230613	177500	-20.51	20221208	128000	10.23	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
31	20231026	111014	57	100.00	KOSPI		화학	N	N	N	N		N	141200	200	2	0.14	41751200	296	49.58	140400	141700	139900	183300	98700	141000	141051.35	0.46	0	-26	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7060	11.11	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.45	128000	20230613	10.31	161800	-12.73	20230707	128000	10.31	20230613	177500	-20.45	20221208	128000	10.31	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
32	20231026	101009	57	100.00	KOSPI		화학	N	N	N	N		N	141200	200	2	0.14	41328900	293	49.08	140400	141700	140400	183300	98700	141000	141054.27	0.46	0	-28	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7060	11.11	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.45	128000	20230613	10.31	161800	-12.73	20230707	128000	10.31	20230613	177500	-20.45	20221208	128000	10.31	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
33	20231026	091007	57	100.00	KOSPI		화학	N	N	N	N		N	141700	700	2	0.50	19881700	141	23.62	140400	141700	140400	183300	98700	141000	141004.96	0.46	0	-29	142800	141900	140100	139200	137400	142350	139650	26	42300	500	101520	100	1	5000000	7085	11.15	1.84	12	0.00	12711.00	77004.00	177500	20221208	-20.17	128000	20230613	10.70	161800	-12.42	20230707	128000	10.70	20230613	177500	-20.17	20221208	128000	10.70	20230613	0.05	N	268280	500	26 억		23126	N	N	0	N	00	N
34	20231025	161009	57	100.00	KOSPI		화학	N	N	N	N		N	141000	2800	2	2.03	78568100	564	193.15	138300	141000	138300	179600	96800	138200	139296.08	0.46	0	139	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	7050	11.09	1.83	12	0.01	12711.00	77004.00	177500	20221208	-20.56	128000	20230613	10.16	161800	-12.86	20230707	128000	10.16	20230613	177500	-20.56	20221208	128000	10.16	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
35	20231025	151008	57	100.00	KOSPI		화학	N	N	N	N		N	139800	1600	2	1.16	53624600	386	132.19	138300	139900	138300	179600	96800	138200	138923.83	0.46	0	109	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	6990	11.00	1.82	12	0.01	12711.00	77004.00	177500	20221208	-21.24	128000	20230613	9.22	161800	-13.60	20230707	128000	9.22	20230613	177500	-21.24	20221208	128000	9.22	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
36	20231025	141002	57	100.00	KOSPI		화학	N	N	N	N		N	138700	500	2	0.36	29811800	215	73.63	138300	139200	138300	179600	96800	138200	138659.53	0.46	0	58	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	6935	10.91	1.80	12	0.00	12711.00	77004.00	177500	20221208	-21.86	128000	20230613	8.36	161800	-14.28	20230707	128000	8.36	20230613	177500	-21.86	20221208	128000	8.36	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
37	20231025	131004	57	100.00	KOSPI		화학	N	N	N	N		N	139000	800	2	0.58	9159700	66	22.60	138300	139200	138300	179600	96800	138200	138783.33	0.46	0	20	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	6950	10.94	1.81	12	0.00	12711.00	77004.00	177500	20221208	-21.69	128000	20230613	8.59	161800	-14.09	20230707	128000	8.59	20230613	177500	-21.69	20221208	128000	8.59	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
38	20231025	121007	57	100.00	KOSPI		화학	N	N	N	N		N	139000	800	2	0.58	6518700	47	16.10	138300	139200	138300	179600	96800	138200	138695.74	0.46	0	10	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	6950	10.94	1.81	12	0.00	12711.00	77004.00	177500	20221208	-21.69	128000	20230613	8.59	161800	-14.09	20230707	128000	8.59	20230613	177500	-21.69	20221208	128000	8.59	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
39	20231025	111006	57	100.00	KOSPI		화학	N	N	N	N		N	139000	800	2	0.58	2777100	20	6.85	138300	139200	138300	179600	96800	138200	138855.00	0.46	0	5	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	6950	10.94	1.81	12	0.00	12711.00	77004.00	177500	20221208	-21.69	128000	20230613	8.59	161800	-14.09	20230707	128000	8.59	20230613	177500	-21.69	20221208	128000	8.59	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
40	20231025	101008	57	100.00	KOSPI		화학	N	N	N	N		N	139200	1000	2	0.72	2498900	18	6.16	138300	139200	138300	179600	96800	138200	138827.78	0.46	0	5	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	6960	10.95	1.81	12	0.00	12711.00	77004.00	177500	20221208	-21.58	128000	20230613	8.75	161800	-13.97	20230707	128000	8.75	20230613	177500	-21.58	20221208	128000	8.75	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
41	20231025	091003	57	100.00	KOSPI		화학	N	N	N	N		N	139200	1000	2	0.72	1524900	11	3.77	138300	139200	138300	179600	96800	138200	138627.27	0.46	0	3	138733	138466	137933	137666	137133	138600	137800	26	41400	500	99500	100	1	5000000	6960	10.95	1.81	12	0.00	12711.00	77004.00	177500	20221208	-21.58	128000	20230613	8.75	161800	-13.97	20230707	128000	8.75	20230613	177500	-21.58	20221208	128000	8.75	20230613	0.05	N	268280	500	26 억		23093	N	N	0	N	00	N
42	20231024	160942	57	100.00	KOSPI		화학	N	N	N	N		N	138200	800	2	0.58	40130000	292	44.85	137500	138200	137400	178600	96200	137400	137431.51	0.47	0	-173	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6910	10.87	1.79	12	0.01	12711.00	77004.00	177500	20221208	-22.14	128000	20230613	7.97	161800	-14.59	20230707	128000	7.97	20230613	177500	-22.14	20221208	128000	7.97	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
43	20231024	150958	57	100.00	KOSPI		화학	N	N	N	N		N	137500	100	2	0.07	39439700	287	44.09	137500	137500	137400	178600	96200	137400	137420.56	0.47	0	-172	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6875	10.82	1.79	12	0.01	12711.00	77004.00	177500	20221208	-22.54	128000	20230613	7.42	161800	-15.02	20230707	128000	7.42	20230613	177500	-22.54	20221208	128000	7.42	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
44	20231024	140941	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	31742800	231	35.48	137500	137500	137400	178600	96200	137400	137414.72	0.47	0	-141	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6870	10.81	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.59	128000	20230613	7.34	161800	-15.08	20230707	128000	7.34	20230613	177500	-22.59	20221208	128000	7.34	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
45	20231024	130946	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	12094400	88	13.52	137500	137500	137400	178600	96200	137400	137436.36	0.47	0	0	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6870	10.81	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.59	128000	20230613	7.34	161800	-15.08	20230707	128000	7.34	20230613	177500	-22.59	20221208	128000	7.34	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
46	20231024	120956	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	8522000	62	9.52	137500	137500	137400	178600	96200	137400	137451.61	0.47	0	0	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6870	10.81	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.59	128000	20230613	7.34	161800	-15.08	20230707	128000	7.34	20230613	177500	-22.59	20221208	128000	7.34	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
47	20231024	110952	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	6735800	49	7.53	137500	137500	137400	178600	96200	137400	137465.31	0.47	0	0	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6870	10.81	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.59	128000	20230613	7.34	161800	-15.08	20230707	128000	7.34	20230613	177500	-22.59	20221208	128000	7.34	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
48	20231024	100943	57	100.00	KOSPI		화학	N	N	N	N		N	137500	100	2	0.07	6323500	46	7.07	137500	137500	137400	178600	96200	137400	137467.39	0.47	0	0	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6875	10.82	1.79	12	0.00	12711.00	77004.00	177500	20221208	-22.54	128000	20230613	7.42	161800	-15.02	20230707	128000	7.42	20230613	177500	-22.54	20221208	128000	7.42	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
49	20231024	090951	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	0	0	0.00	0	0	0	178600	96200	137400	0.00	0.47	0	0	138666	138032	137066	136432	135466	138350	136750	26	41200	500	98920	100	1	5000000	6870	10.81	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.59	128000	20230613	7.34	161800	-15.08	20230707	128000	7.34	20230613	177500	-22.59	20221208	128000	7.34	20230613	0.05	N	268280	500	26 억		23265	N	N	0	N	00	N
50	20231023	160935	57	100.00	KOSPI		화학	N	N	N	N		N	137400	600	2	0.44	89050100	651	104.16	136800	137700	136100	177800	95800	136800	136789.71	0.47	0	-57	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6870	10.81	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.59	128000	20230613	7.34	161800	-15.08	20230707	128000	7.34	20230613	177500	-22.59	20221208	128000	7.34	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
51	20231023	150941	57	100.00	KOSPI		화학	N	N	N	N		N	137400	600	2	0.44	89050100	651	104.16	136800	137700	136100	177800	95800	136800	136789.71	0.47	0	-57	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6870	10.81	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.59	128000	20230613	7.34	161800	-15.08	20230707	128000	7.34	20230613	177500	-22.59	20221208	128000	7.34	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
52	20231023	140940	57	100.00	KOSPI		화학	N	N	N	N		N	136700	-100	5	-0.07	88912700	650	104.00	136800	137700	136100	177800	95800	136800	136788.77	0.47	0	-57	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6835	10.75	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
53	20231023	130946	57	100.00	KOSPI		화학	N	N	N	N		N	136600	-200	5	-0.15	84948400	621	99.36	136800	137700	136100	177800	95800	136800	136792.91	0.47	0	-57	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6830	10.75	1.77	12	0.01	12711.00	77004.00	177500	20221208	-23.04	128000	20230613	6.72	161800	-15.57	20230707	128000	6.72	20230613	177500	-23.04	20221208	128000	6.72	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
54	20231023	120936	57	100.00	KOSPI		화학	N	N	N	N		N	136600	-200	5	-0.15	84948400	621	99.36	136800	137700	136100	177800	95800	136800	136792.91	0.47	0	-57	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6830	10.75	1.77	12	0.01	12711.00	77004.00	177500	20221208	-23.04	128000	20230613	6.72	161800	-15.57	20230707	128000	6.72	20230613	177500	-23.04	20221208	128000	6.72	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
55	20231023	110933	57	100.00	KOSPI		화학	N	N	N	N		N	136700	-100	5	-0.07	83995200	614	98.24	136800	137700	136700	177800	95800	136800	136800.00	0.47	0	-57	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6835	10.75	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
56	20231023	100927	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	45555500	333	53.28	136800	137700	136800	177800	95800	136800	136803.30	0.47	0	0	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
57	20231023	090947	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	2325700	17	2.72	136800	136900	136800	177800	95800	136800	136805.88	0.47	0	0	136933	136866	136833	136766	136733	136850	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23322	N	N	0	N	00	N
58	20231020	160932	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	85500400	625	123.76	136800	136900	136800	177800	95800	136800	136800.64	0.47	0	3	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
59	20231020	150931	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	84953200	621	122.97	136800	136900	136800	177800	95800	136800	136800.64	0.47	0	-1	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
60	20231020	140940	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	58824300	430	85.15	136800	136900	136800	177800	95800	136800	136800.70	0.47	0	-1	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
61	20231020	130914	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	58824300	430	85.15	136800	136900	136800	177800	95800	136800	136800.70	0.47	0	-1	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
62	20231020	120924	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	40766700	298	59.01	136800	136900	136800	177800	95800	136800	136801.01	0.47	0	-1	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
63	20231020	110935	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	40766700	298	59.01	136800	136900	136800	177800	95800	136800	136801.01	0.47	0	-1	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
64	20231020	100925	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	33379500	244	48.32	136800	136900	136800	177800	95800	136800	136801.23	0.47	0	0	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
65	20231020	090925	57	100.00	KOSPI		화학	N	N	N	N		N	136800	0	3	0.00	13816800	101	20.00	136800	136800	136800	177800	95800	136800	136800.00	0.47	0	0	137666	137232	136966	136532	136266	137450	136750	26	41000	500	98490	100	1	5000000	6840	10.76	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23323	N	N	0	N	00	N
66	20231019	160923	57	100.00	KOSPI		화학	N	N	N	N		N	136800	100	2	0.07	69045600	505	51.27	136700	137400	136700	177700	95700	136700	136723.96	0.47	0	-61	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6840	10.76	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
67	20231019	150913	57	100.00	KOSPI		화학	N	N	N	N		N	136700	0	3	0.00	49770800	364	36.95	136700	137400	136700	177700	95700	136700	136732.97	0.47	0	-62	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6835	10.75	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
68	20231019	140927	57	100.00	KOSPI		화학	N	N	N	N		N	136700	0	3	0.00	40475000	296	30.05	136700	137400	136700	177700	95700	136700	136739.86	0.47	0	-53	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6835	10.75	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
69	20231019	130917	57	100.00	KOSPI		화학	N	N	N	N		N	136700	0	3	0.00	38834600	284	28.83	136700	137400	136700	177700	95700	136700	136741.55	0.47	0	-46	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6835	10.75	1.78	12	0.01	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
70	20231019	120925	57	100.00	KOSPI		화학	N	N	N	N		N	136700	0	3	0.00	16962600	124	12.59	136700	137400	136700	177700	95700	136700	136795.16	0.47	0	-9	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6835	10.75	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
71	20231019	110918	57	100.00	KOSPI		화학	N	N	N	N		N	136800	100	2	0.07	15732300	115	11.68	136700	137400	136700	177700	95700	136700	136802.61	0.47	0	0	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6840	10.76	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.93	128000	20230613	6.88	161800	-15.45	20230707	128000	6.88	20230613	177500	-22.93	20221208	128000	6.88	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
72	20231019	100913	57	100.00	KOSPI		화학	N	N	N	N		N	137300	600	2	0.44	15184900	111	11.27	136700	137400	136700	177700	95700	136700	136800.90	0.47	0	4	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6865	10.80	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.65	128000	20230613	7.27	161800	-15.14	20230707	128000	7.27	20230613	177500	-22.65	20221208	128000	7.27	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
73	20231019	090923	57	100.00	KOSPI		화학	N	N	N	N		N	136700	0	3	0.00	12849800	94	9.54	136700	136700	136700	177700	95700	136700	136700.00	0.47	0	0	137966	137332	136566	135932	135166	137650	136250	26	41000	500	98420	100	1	5000000	6835	10.75	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23353	N	N	0	N	00	N
74	20231018	160926	57	100.00	KOSPI		화학	N	N	N	N		N	136700	300	2	0.22	134371000	985	207.37	136400	137200	135800	177300	95500	136400	136418.50	0.47	0	111	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6835	10.75	1.78	12	0.02	12711.00	77004.00	177500	20221208	-22.99	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	177500	-22.99	20221208	128000	6.80	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
75	20231018	150917	57	100.00	KOSPI		화학	N	N	N	N		N	136300	-100	5	-0.07	129997800	953	200.63	136400	137200	135800	177300	95500	136400	136409.70	0.47	0	92	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6815	10.72	1.77	12	0.02	12711.00	77004.00	177500	20221208	-23.21	128000	20230613	6.48	161800	-15.76	20230707	128000	6.48	20230613	177500	-23.21	20221208	128000	6.48	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
76	20231018	140904	57	100.00	KOSPI		화학	N	N	N	N		N	136300	-100	5	-0.07	118681300	870	183.16	136400	137200	136300	177300	95500	136400	136416.54	0.47	0	39	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6815	10.72	1.77	12	0.02	12711.00	77004.00	177500	20221208	-23.21	128000	20230613	6.48	161800	-15.76	20230707	128000	6.48	20230613	177500	-23.21	20221208	128000	6.48	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
77	20231018	130901	57	100.00	KOSPI		화학	N	N	N	N		N	136300	-100	5	-0.07	118681300	870	183.16	136400	137200	136300	177300	95500	136400	136416.54	0.47	0	39	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6815	10.72	1.77	12	0.02	12711.00	77004.00	177500	20221208	-23.21	128000	20230613	6.48	161800	-15.76	20230707	128000	6.48	20230613	177500	-23.21	20221208	128000	6.48	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
78	20231018	120918	57	100.00	KOSPI		화학	N	N	N	N		N	136300	-100	5	-0.07	118408700	868	182.74	136400	137200	136300	177300	95500	136400	136416.83	0.47	0	41	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6815	10.72	1.77	12	0.02	12711.00	77004.00	177500	20221208	-23.21	128000	20230613	6.48	161800	-15.76	20230707	128000	6.48	20230613	177500	-23.21	20221208	128000	6.48	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
79	20231018	110911	57	100.00	KOSPI		화학	N	N	N	N		N	136400	0	3	0.00	41477900	304	64.00	136400	137200	136400	177300	95500	136400	136451.68	0.47	0	-1	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6820	10.73	1.77	12	0.01	12711.00	77004.00	177500	20221208	-23.15	128000	20230613	6.56	161800	-15.70	20230707	128000	6.56	20230613	177500	-23.15	20221208	128000	6.56	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
80	20231018	100922	57	100.00	KOSPI		화학	N	N	N	N		N	137200	800	2	0.59	27836700	204	42.95	136400	137200	136400	177300	95500	136400	136480.43	0.47	0	-1	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6860	10.79	1.78	12	0.00	12711.00	77004.00	177500	20221208	-22.70	128000	20230613	7.19	161800	-15.20	20230707	128000	7.19	20230613	177500	-22.70	20221208	128000	7.19	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
81	20231018	090907	57	100.00	KOSPI		화학	N	N	N	N		N	136400	0	3	0.00	11866800	87	18.32	136400	136400	136400	177300	95500	136400	136400.00	0.47	0	0	137066	136732	136066	135732	135066	136900	135900	26	40900	500	98200	100	1	5000000	6820	10.73	1.77	12	0.00	12711.00	77004.00	177500	20221208	-23.15	128000	20230613	6.56	161800	-15.70	20230707	128000	6.56	20230613	177500	-23.15	20221208	128000	6.56	20230613	0.05	N	268280	500	26 억		23261	N	N	0	N	00	N
82	20231017	160908	57	100.00	KOSPI		화학	N	N	N	N		N	136400	1000	2	0.74	64396000	475	49.07	135400	136400	135400	176000	94800	135400	135570.53	0.46	0	28	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6820	10.73	1.77	12	0.01	12711.00	77004.00	177500	20221208	-23.15	128000	20230613	6.56	161800	-15.70	20230707	128000	6.56	20230613	177500	-23.15	20221208	128000	6.56	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
83	20231017	150918	57	100.00	KOSPI		화학	N	N	N	N		N	135800	400	2	0.30	56770700	419	43.29	135400	136000	135400	176000	94800	135400	135490.93	0.46	0	54	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6790	10.68	1.76	12	0.01	12711.00	77004.00	177500	20221208	-23.49	128000	20230613	6.09	161800	-16.07	20230707	128000	6.09	20230613	177500	-23.49	20221208	128000	6.09	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
84	20231017	140919	57	100.00	KOSPI		화학	N	N	N	N		N	135400	0	3	0.00	53784300	397	41.01	135400	136000	135400	176000	94800	135400	135476.83	0.46	0	47	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6770	10.65	1.76	12	0.01	12711.00	77004.00	177500	20221208	-23.72	128000	20230613	5.78	161800	-16.32	20230707	128000	5.78	20230613	177500	-23.72	20221208	128000	5.78	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
85	20231017	130911	57	100.00	KOSPI		화학	N	N	N	N		N	135900	500	2	0.37	39291900	290	29.96	135400	136000	135400	176000	94800	135400	135489.31	0.46	0	40	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6795	10.69	1.76	12	0.01	12711.00	77004.00	177500	20221208	-23.44	128000	20230613	6.17	161800	-16.01	20230707	128000	6.17	20230613	177500	-23.44	20221208	128000	6.17	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
86	20231017	120914	57	100.00	KOSPI		화학	N	N	N	N		N	136000	600	2	0.44	38205100	282	29.13	135400	136000	135400	176000	94800	135400	135479.08	0.46	0	33	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6800	10.70	1.77	12	0.01	12711.00	77004.00	177500	20221208	-23.38	128000	20230613	6.25	161800	-15.95	20230707	128000	6.25	20230613	177500	-23.38	20221208	128000	6.25	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
87	20231017	110904	57	100.00	KOSPI		화학	N	N	N	N		N	135500	100	2	0.07	23713200	175	18.08	135400	136000	135400	176000	94800	135400	135504.00	0.46	0	26	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6775	10.66	1.76	12	0.00	12711.00	77004.00	177500	20221208	-23.66	128000	20230613	5.86	161800	-16.25	20230707	128000	5.86	20230613	177500	-23.66	20221208	128000	5.86	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
88	20231017	100858	57	100.00	KOSPI		화학	N	N	N	N		N	135500	100	2	0.07	10434200	77	7.95	135400	136000	135400	176000	94800	135400	135509.09	0.46	0	3	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6775	10.66	1.76	12	0.00	12711.00	77004.00	177500	20221208	-23.66	128000	20230613	5.86	161800	-16.25	20230707	128000	5.86	20230613	177500	-23.66	20221208	128000	5.86	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
89	20231017	090908	57	100.00	KOSPI		화학	N	N	N	N		N	135400	0	3	0.00	8259400	61	6.30	135400	135400	135400	176000	94800	135400	135400.00	0.46	0	0	138400	136900	135400	133900	132400	136150	133150	26	40600	500	97480	100	1	5000000	6770	10.65	1.76	12	0.00	12711.00	77004.00	177500	20221208	-23.72	128000	20230613	5.78	161800	-16.32	20230707	128000	5.78	20230613	177500	-23.72	20221208	128000	5.78	20230613	0.05	N	268280	500	26 억		23245	N	N	0	N	00	N
90	20231016	160906	57	100.00	KOSPI		화학	N	N	N	N		N	135400	700	2	0.52	130393800	968	104.31	136900	136900	133900	175100	94300	134700	134704.34	0.46	0	76	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6770	10.65	1.76	12	0.02	12711.00	77004.00	177500	20221208	-23.72	128000	20230613	5.78	161800	-16.32	20230707	128000	5.78	20230613	177500	-23.72	20221208	128000	5.78	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
91	20231016	150906	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-100	5	-0.07	129446000	961	103.56	136900	136900	133900	175100	94300	134700	134699.27	0.46	0	77	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6730	10.59	1.75	12	0.02	12711.00	77004.00	177500	20221208	-24.17	128000	20230613	5.16	161800	-16.81	20230707	128000	5.16	20230613	177500	-24.17	20221208	128000	5.16	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
92	20231016	140909	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-200	5	-0.15	127696400	948	102.16	136900	136900	133900	175100	94300	134700	134700.84	0.46	0	77	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6725	10.58	1.75	12	0.02	12711.00	77004.00	177500	20221208	-24.23	128000	20230613	5.08	161800	-16.87	20230707	128000	5.08	20230613	177500	-24.23	20221208	128000	5.08	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
93	20231016	130902	57	100.00	KOSPI		화학	N	N	N	N		N	134400	-300	5	-0.22	125949000	935	100.75	136900	136900	133900	175100	94300	134700	134704.81	0.46	0	77	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6720	10.57	1.75	12	0.02	12711.00	77004.00	177500	20221208	-24.28	128000	20230613	5.00	161800	-16.93	20230707	128000	5.00	20230613	177500	-24.28	20221208	128000	5.00	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
94	20231016	120903	57	100.00	KOSPI		화학	N	N	N	N		N	133900	-800	5	-0.59	122189600	907	97.74	136900	136900	133900	175100	94300	134700	134718.41	0.46	0	77	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6695	10.53	1.74	12	0.02	12711.00	77004.00	177500	20221208	-24.56	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	177500	-24.56	20221208	128000	4.61	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
95	20231016	110857	57	100.00	KOSPI		화학	N	N	N	N		N	134700	0	3	0.00	107823300	800	86.21	136900	136900	134700	175100	94300	134700	134779.12	0.46	0	16	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6735	10.60	1.75	12	0.02	12711.00	77004.00	177500	20221208	-24.11	128000	20230613	5.23	161800	-16.75	20230707	128000	5.23	20230613	177500	-24.11	20221208	128000	5.23	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
96	20231016	100852	57	100.00	KOSPI		화학	N	N	N	N		N	134700	0	3	0.00	38310800	284	30.60	136900	136900	134700	175100	94300	134700	134897.18	0.46	0	16	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6735	10.60	1.75	12	0.01	12711.00	77004.00	177500	20221208	-24.11	128000	20230613	5.23	161800	-16.75	20230707	128000	5.23	20230613	177500	-24.11	20221208	128000	5.23	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
97	20231016	090854	57	100.00	KOSPI		화학	N	N	N	N		N	136600	1900	2	1.41	547300	4	0.43	136900	136900	136600	175100	94300	134700	136825.00	0.46	0	4	136433	135566	133933	133066	131433	136000	133500	26	40400	500	96980	100	1	5000000	6830	10.75	1.77	12	0.00	12711.00	77004.00	177500	20221208	-23.04	128000	20230613	6.72	161800	-15.57	20230707	128000	6.72	20230613	177500	-23.04	20221208	128000	6.72	20230613	0.05	N	268280	500	26 억		23172	N	N	0	N	00	N
98	20231012	160921	57	100.00	KOSPI		화학	N	N	N	N		N	132200	200	2	0.15	81067100	614	42.46	133100	133200	131300	171600	92400	132000	132031.11	0.47	0	17	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	181000	20221007	-26.96	128000	20230613	3.28	161800	-18.29	20230707	128000	3.28	20230613	177500	-25.52	20221208	128000	3.28	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
99	20231012	150900	57	100.00	KOSPI		화학	N	N	N	N		N	132100	100	2	0.08	79613200	603	41.70	133100	133200	131300	171600	92400	132000	132028.52	0.47	0	22	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6605	10.39	1.72	12	0.01	12711.00	77004.00	181000	20221007	-27.02	128000	20230613	3.20	161800	-18.36	20230707	128000	3.20	20230613	177500	-25.58	20221208	128000	3.20	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
100	20231012	140902	57	100.00	KOSPI		화학	N	N	N	N		N	132300	300	2	0.23	61770200	468	32.37	133100	133200	131300	171600	92400	132000	131987.61	0.47	0	24	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6615	10.41	1.72	12	0.01	12711.00	77004.00	181000	20221007	-26.91	128000	20230613	3.36	161800	-18.23	20230707	128000	3.36	20230613	177500	-25.46	20221208	128000	3.36	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
101	20231012	130902	57	100.00	KOSPI		화학	N	N	N	N		N	133100	1100	2	0.83	51319200	389	26.90	133100	133200	131300	171600	92400	132000	131925.96	0.47	0	28	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	181000	20221007	-26.46	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	177500	-25.01	20221208	128000	3.98	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
102	20231012	120912	57	100.00	KOSPI		화학	N	N	N	N		N	133200	1200	2	0.91	49855100	378	26.14	133100	133200	131300	171600	92400	132000	131891.80	0.47	0	29	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6660	10.48	1.73	12	0.01	12711.00	77004.00	181000	20221007	-26.41	128000	20230613	4.06	161800	-17.68	20230707	128000	4.06	20230613	177500	-24.96	20221208	128000	4.06	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
103	20231012	110911	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-500	5	-0.38	38497600	292	20.19	133100	133100	131300	171600	92400	132000	131841.10	0.47	0	-3	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6575	10.35	1.71	12	0.01	12711.00	77004.00	181000	20221007	-27.35	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	177500	-25.92	20221208	128000	2.73	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
104	20231012	100904	57	100.00	KOSPI		화학	N	N	N	N		N	131300	-700	5	-0.53	11608800	88	6.09	133100	133100	131300	171600	92400	132000	131918.18	0.47	0	0	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6565	10.33	1.71	12	0.00	12711.00	77004.00	181000	20221007	-27.46	128000	20230613	2.58	161800	-18.85	20230707	128000	2.58	20230613	177500	-26.03	20221208	128000	2.58	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
105	20231012	090910	57	100.00	KOSPI		화학	N	N	N	N		N	132000	0	3	0.00	0	0	0.00	0	0	0	171600	92400	132000	0.00	0.47	0	0	136400	134200	133100	130900	129800	133650	130350	26	39600	500	95040	100	1	5000000	6600	10.38	1.71	12	0.00	12711.00	77004.00	181000	20221007	-27.07	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	177500	-25.63	20221208	128000	3.12	20230613	0.05	N	268280	500	26 억		23326	N	N	0	N	00	N
106	20231011	160859	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-2600	5	-1.93	192839700	1446	220.09	134600	135300	132000	174900	94300	134600	133360.79	0.47	0	-179	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6600	10.38	1.71	12	0.03	12711.00	77004.00	182000	20221006	-27.47	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	179500	-26.46	20221011	128000	3.12	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
107	20231011	150904	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-1500	5	-1.11	167953400	1258	191.48	134600	135300	133100	174900	94300	134600	133508.27	0.47	0	-122	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6655	10.47	1.73	12	0.03	12711.00	77004.00	182000	20221006	-26.87	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	179500	-25.85	20221011	128000	3.98	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
108	20231011	140907	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-1500	5	-1.11	149052900	1116	169.86	134600	135300	133100	174900	94300	134600	133559.95	0.47	0	-53	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6655	10.47	1.73	12	0.02	12711.00	77004.00	182000	20221006	-26.87	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	179500	-25.85	20221011	128000	3.98	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
109	20231011	130856	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-1400	5	-1.04	114577000	857	130.44	134600	135300	133100	174900	94300	134600	133695.45	0.47	0	14	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6660	10.48	1.73	12	0.02	12711.00	77004.00	182000	20221006	-26.81	128000	20230613	4.06	161800	-17.68	20230707	128000	4.06	20230613	179500	-25.79	20221011	128000	4.06	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
110	20231011	120913	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-1500	5	-1.11	97671400	730	111.11	134600	135300	133100	174900	94300	134600	133796.44	0.47	0	79	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	182000	20221006	-26.87	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	179500	-25.85	20221011	128000	3.98	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
111	20231011	110908	57	100.00	KOSPI		화학	N	N	N	N		N	133600	-1000	5	-0.74	92611200	692	105.33	134600	135300	133100	174900	94300	134600	133831.21	0.47	0	117	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6680	10.51	1.73	12	0.01	12711.00	77004.00	182000	20221006	-26.59	128000	20230613	4.38	161800	-17.43	20230707	128000	4.38	20230613	179500	-25.57	20221011	128000	4.38	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
112	20231011	100901	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-900	5	-0.67	76306700	570	86.76	134600	135300	133100	174900	94300	134600	133871.40	0.47	0	131	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6685	10.52	1.74	12	0.01	12711.00	77004.00	182000	20221006	-26.54	128000	20230613	4.45	161800	-17.37	20230707	128000	4.45	20230613	179500	-25.52	20221011	128000	4.45	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
113	20231011	090904	57	100.00	KOSPI		화학	N	N	N	N		N	135300	700	2	0.52	673700	5	0.76	134600	135300	134600	174900	94300	134600	134740.00	0.47	0	0	139266	136932	135766	133432	132266	136350	132850	26	40300	500	96910	100	1	5000000	6765	10.64	1.76	12	0.00	12711.00	77004.00	182000	20221006	-25.66	128000	20230613	5.70	161800	-16.38	20230707	128000	5.70	20230613	179500	-24.62	20221011	128000	5.70	20230613	0.06	N	268280	500	26 억		23417	N	N	0	N	00	N
114	20231010	161510	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-3700	5	-2.68	88970300	657	1026.56	136600	138100	134600	179700	96900	138300	135419.03	0.47	0	-331	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6730	10.59	1.75	12	0.01	12711.00	77004.00	182000	20221005	-26.04	128000	20230613	5.16	161800	-16.81	20230707	128000	5.16	20230613	179500	-25.01	20221011	128000	5.16	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
115	20231010	150852	57	100.00	KOSPI		화학	N	N	N	N		N	134800	-3500	5	-2.53	86143700	636	993.75	136600	138100	134600	179700	96900	138300	135446.07	0.47	0	-331	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6740	10.60	1.75	12	0.01	12711.00	77004.00	182000	20221005	-25.93	128000	20230613	5.31	161800	-16.69	20230707	128000	5.31	20230613	179500	-24.90	20221011	128000	5.31	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
116	20231010	140858	57	100.00	KOSPI		화학	N	N	N	N		N	135300	-3000	5	-2.17	64551600	476	743.75	136600	138100	135000	179700	96900	138300	135612.61	0.47	0	-189	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6765	10.64	1.76	12	0.01	12711.00	77004.00	182000	20221005	-25.66	128000	20230613	5.70	161800	-16.38	20230707	128000	5.70	20230613	179500	-24.62	20221011	128000	5.70	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
117	20231010	130850	57	100.00	KOSPI		화학	N	N	N	N		N	135400	-2900	5	-2.10	49400600	364	568.75	136600	138100	135300	179700	96900	138300	135715.93	0.47	0	-147	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6770	10.65	1.76	12	0.01	12711.00	77004.00	182000	20221005	-25.60	128000	20230613	5.78	161800	-16.32	20230707	128000	5.78	20230613	179500	-24.57	20221011	128000	5.78	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
118	20231010	120849	57	100.00	KOSPI		화학	N	N	N	N		N	135500	-2800	5	-2.02	38162100	281	439.06	136600	138100	135500	179700	96900	138300	135808.19	0.47	0	-72	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6775	10.66	1.76	12	0.01	12711.00	77004.00	182000	20221005	-25.55	128000	20230613	5.86	161800	-16.25	20230707	128000	5.86	20230613	179500	-24.51	20221011	128000	5.86	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
119	20231010	110833	57	100.00	KOSPI		화학	N	N	N	N		N	136400	-1900	5	-1.37	2868700	21	32.81	136600	138100	136400	179700	96900	138300	136604.76	0.47	0	-21	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6820	10.73	1.77	12	0.00	12711.00	77004.00	182000	20221005	-25.05	128000	20230613	6.56	161800	-15.70	20230707	128000	6.56	20230613	179500	-24.01	20221011	128000	6.56	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
120	20231010	100842	57	100.00	KOSPI		화학	N	N	N	N		N	136600	-1700	5	-1.23	136600	1	1.56	136600	136600	136600	179700	96900	138300	136600.00	0.47	0	-1	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6830	10.75	1.77	12	0.00	12711.00	77004.00	182000	20221005	-24.95	128000	20230613	6.72	161800	-15.57	20230707	128000	6.72	20230613	179500	-23.90	20221011	128000	6.72	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
121	20231010	090837	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	0	0	0.00	0	0	0	179700	96900	138300	0.00	0.47	0	0	139966	139132	137466	136632	134966	139550	137050	26	41400	500	99570	100	1	5000000	6915	10.88	1.80	12	0.00	12711.00	77004.00	182000	20221005	-24.01	128000	20230613	8.05	161800	-14.52	20230707	128000	8.05	20230613	179500	-22.95	20221011	128000	8.05	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
122	20231006	160844	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1000	2	0.73	8825100	64	23.53	135800	138300	135800	178400	96200	137300	137892.19	0.47	0	3	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6915	10.88	1.80	12	0.00	12711.00	77004.00	182000	20221004	-24.01	128000	20230613	8.05	161800	-14.52	20230707	128000	8.05	20230613	182000	-24.01	20221006	128000	8.05	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
123	20231006	150832	57	100.00	KOSPI		화학	N	N	N	N		N	137800	500	2	0.36	6619100	48	17.65	135800	138300	135800	178400	96200	137300	137897.92	0.47	0	0	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6890	10.84	1.79	12	0.00	12711.00	77004.00	182000	20221004	-24.29	128000	20230613	7.66	161800	-14.83	20230707	128000	7.66	20230613	182000	-24.29	20221006	128000	7.66	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
124	20231006	140834	57	100.00	KOSPI		화학	N	N	N	N		N	137800	500	2	0.36	3036700	22	8.09	135800	138300	135800	178400	96200	137300	138031.82	0.47	0	0	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6890	10.84	1.79	12	0.00	12711.00	77004.00	182000	20221004	-24.29	128000	20230613	7.66	161800	-14.83	20230707	128000	7.66	20230613	182000	-24.29	20221006	128000	7.66	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
125	20231006	130824	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1000	2	0.73	2622800	19	6.99	135800	138300	135800	178400	96200	137300	138042.11	0.47	0	0	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6915	10.88	1.80	12	0.00	12711.00	77004.00	182000	20221004	-24.01	128000	20230613	8.05	161800	-14.52	20230707	128000	8.05	20230613	182000	-24.01	20221006	128000	8.05	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
126	20231006	120822	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1000	2	0.73	2622800	19	6.99	135800	138300	135800	178400	96200	137300	138042.11	0.47	0	0	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6915	10.88	1.80	12	0.00	12711.00	77004.00	182000	20221004	-24.01	128000	20230613	8.05	161800	-14.52	20230707	128000	8.05	20230613	182000	-24.01	20221006	128000	8.05	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
127	20231006	110816	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1000	2	0.73	2346200	17	6.25	135800	138300	135800	178400	96200	137300	138011.76	0.47	0	0	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6915	10.88	1.80	12	0.00	12711.00	77004.00	182000	20221004	-24.01	128000	20230613	8.05	161800	-14.52	20230707	128000	8.05	20230613	182000	-24.01	20221006	128000	8.05	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
128	20231006	100821	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1000	2	0.73	1516400	11	4.04	135800	138300	135800	178400	96200	137300	137854.55	0.47	0	0	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6915	10.88	1.80	12	0.00	12711.00	77004.00	182000	20221004	-24.01	128000	20230613	8.05	161800	-14.52	20230707	128000	8.05	20230613	182000	-24.01	20221006	128000	8.05	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N
129	20231006	090815	57	100.00	KOSPI		화학	N	N	N	N		N	135800	-1500	5	-1.09	135800	1	0.37	135800	135800	135800	178400	96200	137300	135800.00	0.47	0	0	142566	139932	138266	135632	133966	139100	134800	26	41100	500	98850	100	1	5000000	6790	10.68	1.76	12	0.00	12711.00	77004.00	182000	20221004	-25.38	128000	20230613	6.09	161800	-16.07	20230707	128000	6.09	20230613	182000	-25.38	20221006	128000	6.09	20230613	0.06	N	268280	500	26 억		23635	N	N	0	N	00	N