KissMeData/073240/price/prices-20231101.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	20231130	160656	57	100.00	KOSPI200		화학	N	N	N	N		N	5560	10	2	0.18	1831804790	330059	68.61	5600	5600	5500	7210	3890	5550	5549.89	5.24	0	67722	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	15972	-20.22	1.42	12	0.11	-275.00	3920.00	5850	20231123	-4.96	2670	20230103	108.24	5850	-4.96	20231123	2670	108.24	20230103	5850	-4.96	20231123	2670	108.24	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	12609	N	00	N
3	20231130	150657	57	100.00	KOSPI200		화학	N	N	N	N		N	5540	-10	5	-0.18	1214661360	219032	45.53	5600	5600	5500	7210	3890	5550	5545.59	5.24	0	43688	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	15914	-20.15	1.41	12	0.08	-275.00	3920.00	5850	20231123	-5.30	2670	20230103	107.49	5850	-5.30	20231123	2670	107.49	20230103	5850	-5.30	20231123	2670	107.49	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	4519	N	00	N
4	20231130	140653	57	100.00	KOSPI200		화학	N	N	N	N		N	5530	-20	5	-0.36	921408510	166019	34.51	5600	5600	5500	7210	3890	5550	5550.02	5.24	0	35399	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	15885	-20.11	1.41	12	0.06	-275.00	3920.00	5850	20231123	-5.47	2670	20230103	107.12	5850	-5.47	20231123	2670	107.12	20230103	5850	-5.47	20231123	2670	107.12	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	4519	N	00	N
5	20231130	130652	57	100.00	KOSPI200		화학	N	N	N	N		N	5560	10	2	0.18	740548780	133425	27.74	5600	5600	5500	7210	3890	5550	5550.30	5.24	0	38036	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	15972	-20.22	1.42	12	0.05	-275.00	3920.00	5850	20231123	-4.96	2670	20230103	108.24	5850	-4.96	20231123	2670	108.24	20230103	5850	-4.96	20231123	2670	108.24	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	4519	N	00	N
6	20231130	120703	57	100.00	KOSPI200		화학	N	N	N	N		N	5560	10	2	0.18	638853730	115117	23.93	5600	5600	5500	7210	3890	5550	5549.60	5.24	0	27517	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	15972	-20.22	1.42	12	0.04	-275.00	3920.00	5850	20231123	-4.96	2670	20230103	108.24	5850	-4.96	20231123	2670	108.24	20230103	5850	-4.96	20231123	2670	108.24	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	4519	N	00	N
7	20231130	110657	57	100.00	KOSPI200		화학	N	N	N	N		N	5530	-20	5	-0.36	523593290	94340	19.61	5600	5600	5500	7210	3890	5550	5550.07	5.24	0	20777	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	15885	-20.11	1.41	12	0.03	-275.00	3920.00	5850	20231123	-5.47	2670	20230103	107.12	5850	-5.47	20231123	2670	107.12	20230103	5850	-5.47	20231123	2670	107.12	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	4519	N	00	N
8	20231130	100652	57	100.00	KOSPI200		화학	N	N	N	N		N	5580	30	2	0.54	319086550	57479	11.95	5600	5600	5500	7210	3890	5550	5551.36	5.24	0	7934	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	16029	-20.29	1.42	12	0.02	-275.00	3920.00	5850	20231123	-4.62	2670	20230103	108.99	5850	-4.62	20231123	2670	108.99	20230103	5850	-4.62	20231123	2670	108.99	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	4519	N	00	N
9	20231130	090654	57	100.00	KOSPI200		화학	N	N	N	N		N	5550	0	3	0.00	54506180	9786	2.03	5600	5600	5520	7210	3890	5550	5569.81	5.24	0	-1681	5736	5642	5556	5462	5376	5600	5420	14363	1660	5000	4100	10	1	287260287	15943	-20.18	1.42	12	0.00	-275.00	3920.00	5850	20231123	-5.13	2670	20230103	107.87	5850	-5.13	20231123	2670	107.87	20230103	5850	-5.13	20231123	2670	107.87	20230103	0.02	N	073240	5000	14363 억		15055604	N	N	4519	N	00	N
10	20231129	160651	57	100.00	KOSPI200		화학	N	N	N	N		N	5550	-130	5	-2.29	2656673710	478784	82.06	5610	5650	5470	7380	3980	5680	5548.79	5.20	0	124914	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	15943	-20.18	1.42	12	0.17	-275.00	3920.00	5850	20231123	-5.13	2670	20230103	107.87	5850	-5.13	20231123	2670	107.87	20230103	5850	-5.13	20231123	2670	107.87	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	4519	N	00	N
11	20231129	150655	57	100.00	KOSPI200		화학	N	N	N	N		N	5560	-120	5	-2.11	2190672060	394651	67.64	5610	5650	5470	7380	3980	5680	5550.91	5.20	0	116710	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	15972	-20.22	1.42	12	0.14	-275.00	3920.00	5850	20231123	-4.96	2670	20230103	108.24	5850	-4.96	20231123	2670	108.24	20230103	5850	-4.96	20231123	2670	108.24	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	1	N	00	N
12	20231129	140651	57	100.00	KOSPI200		화학	N	N	N	N		N	5590	-90	5	-1.58	1802572680	324781	55.67	5610	5650	5470	7380	3980	5680	5550.12	5.20	0	89670	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	16058	-20.33	1.43	12	0.11	-275.00	3920.00	5850	20231123	-4.44	2670	20230103	109.36	5850	-4.44	20231123	2670	109.36	20230103	5850	-4.44	20231123	2670	109.36	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	1	N	00	N
13	20231129	130654	57	100.00	KOSPI200		화학	N	N	N	N		N	5620	-60	5	-1.06	1673283370	301698	51.71	5610	5650	5470	7380	3980	5680	5546.22	5.20	0	80756	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	16144	-20.44	1.43	12	0.11	-275.00	3920.00	5850	20231123	-3.93	2670	20230103	110.49	5850	-3.93	20231123	2670	110.49	20230103	5850	-3.93	20231123	2670	110.49	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	1	N	00	N
14	20231129	120654	57	100.00	KOSPI200		화학	N	N	N	N		N	5610	-70	5	-1.23	1474793670	266350	45.65	5610	5650	5470	7380	3980	5680	5537.05	5.20	0	58034	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	16115	-20.40	1.43	12	0.09	-275.00	3920.00	5850	20231123	-4.10	2670	20230103	110.11	5850	-4.10	20231123	2670	110.11	20230103	5850	-4.10	20231123	2670	110.11	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	1	N	00	N
15	20231129	110654	57	100.00	KOSPI200		화학	N	N	N	N		N	5580	-100	5	-1.76	1259207850	227833	39.05	5610	5650	5470	7380	3980	5680	5526.89	5.20	0	39408	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	16029	-20.29	1.42	12	0.08	-275.00	3920.00	5850	20231123	-4.62	2670	20230103	108.99	5850	-4.62	20231123	2670	108.99	20230103	5850	-4.62	20231123	2670	108.99	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	1	N	00	N
16	20231129	100653	57	100.00	KOSPI200		화학	N	N	N	N		N	5550	-130	5	-2.29	1014996460	183767	31.50	5610	5650	5470	7380	3980	5680	5523.28	5.20	0	23340	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	15943	-20.18	1.42	12	0.06	-275.00	3920.00	5850	20231123	-5.13	2670	20230103	107.87	5850	-5.13	20231123	2670	107.87	20230103	5850	-5.13	20231123	2670	107.87	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	1	N	00	N
17	20231129	090649	57	100.00	KOSPI200		화학	N	N	N	N		N	5610	-70	5	-1.23	113536910	20244	3.47	5610	5650	5580	7380	3980	5680	5608.42	5.20	0	413	5793	5736	5663	5606	5533	5765	5635	14363	1700	5000	4200	10	1	287260287	16115	-20.40	1.43	12	0.01	-275.00	3920.00	5850	20231123	-4.10	2670	20230103	110.11	5850	-4.10	20231123	2670	110.11	20230103	5850	-4.10	20231123	2670	110.11	20230103	0.02	N	073240	5000	14363 억		14936469	N	N	1	N	00	N
18	20231128	160651	57	100.00	KOSPI200		화학	N	N	N	N		N	5680	70	2	1.25	3296769970	581940	140.90	5600	5720	5590	7290	3930	5610	5665.13	5.19	0	49987	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16316	-20.65	1.45	12	0.20	-275.00	3920.00	5850	20231123	-2.91	2670	20230103	112.73	5850	-2.91	20231123	2670	112.73	20230103	5850	-2.91	20231123	2670	112.73	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	1	N	00	N
19	20231128	150608	57	100.00	KOSPI200		화학	N	N	N	N		N	5670	60	2	1.07	3107118170	548533	132.81	5600	5720	5590	7290	3930	5610	5664.41	5.19	0	47112	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16288	-20.62	1.45	12	0.19	-275.00	3920.00	5850	20231123	-3.08	2670	20230103	112.36	5850	-3.08	20231123	2670	112.36	20230103	5850	-3.08	20231123	2670	112.36	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	255	N	00	N
20	20231128	140651	57	100.00	KOSPI200		화학	N	N	N	N		N	5670	60	2	1.07	2723060820	480673	116.38	5600	5720	5590	7290	3930	5610	5665.10	5.19	0	43134	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16288	-20.62	1.45	12	0.17	-275.00	3920.00	5850	20231123	-3.08	2670	20230103	112.36	5850	-3.08	20231123	2670	112.36	20230103	5850	-3.08	20231123	2670	112.36	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	255	N	00	N
21	20231128	130647	57	100.00	KOSPI200		화학	N	N	N	N		N	5640	30	2	0.53	2434034120	429534	104.00	5600	5720	5590	7290	3930	5610	5666.69	5.19	0	39326	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16201	-20.51	1.44	12	0.15	-275.00	3920.00	5850	20231123	-3.59	2670	20230103	111.24	5850	-3.59	20231123	2670	111.24	20230103	5850	-3.59	20231123	2670	111.24	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	255	N	00	N
22	20231128	120650	57	100.00	KOSPI200		화학	N	N	N	N		N	5640	30	2	0.53	2236008420	394477	95.51	5600	5720	5590	7290	3930	5610	5668.29	5.19	0	40004	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16201	-20.51	1.44	12	0.14	-275.00	3920.00	5850	20231123	-3.59	2670	20230103	111.24	5850	-3.59	20231123	2670	111.24	20230103	5850	-3.59	20231123	2670	111.24	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	255	N	00	N
23	20231128	110648	57	100.00	KOSPI200		화학	N	N	N	N		N	5660	50	2	0.89	2002155380	353008	85.47	5600	5720	5590	7290	3930	5610	5671.70	5.19	0	31997	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16259	-20.58	1.44	12	0.12	-275.00	3920.00	5850	20231123	-3.25	2670	20230103	111.99	5850	-3.25	20231123	2670	111.99	20230103	5850	-3.25	20231123	2670	111.99	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	255	N	00	N
24	20231128	100648	57	100.00	KOSPI200		화학	N	N	N	N		N	5690	80	2	1.43	1231734850	217528	52.67	5600	5720	5590	7290	3930	5610	5662.42	5.19	0	30298	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16345	-20.69	1.45	12	0.08	-275.00	3920.00	5850	20231123	-2.74	2670	20230103	113.11	5850	-2.74	20231123	2670	113.11	20230103	5850	-2.74	20231123	2670	113.11	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	255	N	00	N
25	20231128	090647	57	100.00	KOSPI200		화학	N	N	N	N		N	5630	20	2	0.36	206673500	36706	8.89	5600	5690	5600	7290	3930	5610	5630.51	5.19	0	10360	5783	5696	5593	5506	5403	5740	5550	14363	1680	5000	4150	10	1	287260287	16173	-20.47	1.44	12	0.01	-275.00	3920.00	5850	20231123	-3.76	2670	20230103	110.86	5850	-3.76	20231123	2670	110.86	20230103	5850	-3.76	20231123	2670	110.86	20230103	0.02	N	073240	5000	14363 억		14905459	N	N	255	N	00	N
26	20231127	160646	57	100.00	KOSPI200		화학	N	N	N	N		N	5610	20	2	0.36	2287585070	409489	56.12	5580	5680	5490	7260	3920	5590	5586.43	5.15	20280	132898	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	16115	-20.40	1.43	12	0.14	-275.00	3920.00	5850	20231123	-4.10	2670	20230103	110.11	5850	-4.10	20231123	2670	110.11	20230103	5850	-4.10	20231123	2670	110.11	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	255	N	00	N
27	20231127	150647	57	100.00	KOSPI200		화학	N	N	N	N		N	5590	0	3	0.00	1929929000	345657	47.37	5580	5680	5490	7260	3920	5590	5583.35	5.15	20280	119458	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	16058	-20.33	1.43	12	0.12	-275.00	3920.00	5850	20231123	-4.44	2670	20230103	109.36	5850	-4.44	20231123	2670	109.36	20230103	5850	-4.44	20231123	2670	109.36	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	0	N	00	N
28	20231127	140651	57	100.00	KOSPI200		화학	N	N	N	N		N	5570	-20	5	-0.36	1709202540	306088	41.95	5580	5680	5490	7260	3920	5590	5584.01	5.15	20280	102934	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	16000	-20.25	1.42	12	0.11	-275.00	3920.00	5850	20231123	-4.79	2670	20230103	108.61	5850	-4.79	20231123	2670	108.61	20230103	5850	-4.79	20231123	2670	108.61	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	0	N	00	N
29	20231127	130649	57	100.00	KOSPI200		화학	N	N	N	N		N	5570	-20	5	-0.36	1543659010	276295	37.86	5580	5680	5490	7260	3920	5590	5586.99	5.15	20280	87965	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	16000	-20.25	1.42	12	0.10	-275.00	3920.00	5850	20231123	-4.79	2670	20230103	108.61	5850	-4.79	20231123	2670	108.61	20230103	5850	-4.79	20231123	2670	108.61	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	0	N	00	N
30	20231127	120649	57	100.00	KOSPI200		화학	N	N	N	N		N	5570	-20	5	-0.36	1333662700	238478	32.68	5580	5680	5490	7260	3920	5590	5592.40	5.15	20280	66897	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	16000	-20.25	1.42	12	0.08	-275.00	3920.00	5850	20231123	-4.79	2670	20230103	108.61	5850	-4.79	20231123	2670	108.61	20230103	5850	-4.79	20231123	2670	108.61	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	0	N	00	N
31	20231127	110641	57	100.00	KOSPI200		화학	N	N	N	N		N	5600	10	2	0.18	1159721130	207311	28.41	5580	5680	5490	7260	3920	5590	5594.12	5.15	20280	60772	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	16087	-20.36	1.43	12	0.07	-275.00	3920.00	5850	20231123	-4.27	2670	20230103	109.74	5850	-4.27	20231123	2670	109.74	20230103	5850	-4.27	20231123	2670	109.74	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	0	N	00	N
32	20231127	100640	57	100.00	KOSPI200		화학	N	N	N	N		N	5620	30	2	0.54	674427130	120885	16.57	5580	5620	5490	7260	3920	5590	5579.03	5.15	20280	36347	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	16144	-20.44	1.43	12	0.04	-275.00	3920.00	5850	20231123	-3.93	2670	20230103	110.49	5850	-3.93	20231123	2670	110.49	20230103	5850	-3.93	20231123	2670	110.49	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	0	N	00	N
33	20231127	090642	57	100.00	KOSPI200		화학	N	N	N	N		N	5560	-30	5	-0.54	139268020	25114	3.44	5580	5580	5490	7260	3920	5590	5544.45	5.15	20280	7934	5830	5710	5540	5420	5250	5625	5335	14363	1670	5000	4130	10	1	287260287	15972	-20.22	1.42	12	0.01	-275.00	3920.00	5850	20231123	-4.96	2670	20230103	108.24	5850	-4.96	20231123	2670	108.24	20230103	5850	-4.96	20231123	2670	108.24	20230103	0.02	N	073240	5000	14363 억		14781745	N	N	0	N	00	N
34	20231124	160635	57	100.00	KOSPI200		화학	N	N	N	N		N	5590	-70	5	-1.24	4002270620	726250	99.89	5650	5660	5370	7350	3970	5660	5510.81	5.05	-489	249805	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	16058	-20.33	1.43	12	0.25	-275.00	3920.00	5850	20231123	-4.44	2670	20230103	109.36	5850	-4.44	20231123	2670	109.36	20230103	5850	-4.44	20231123	2670	109.36	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
35	20231124	150643	57	100.00	KOSPI200		화학	N	N	N	N		N	5550	-110	5	-1.94	3619678430	657710	90.46	5650	5660	5370	7350	3970	5660	5503.46	5.05	-489	252593	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	15943	-20.18	1.42	12	0.23	-275.00	3920.00	5850	20231123	-5.13	2670	20230103	107.87	5850	-5.13	20231123	2670	107.87	20230103	5850	-5.13	20231123	2670	107.87	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
36	20231124	140645	57	100.00	KOSPI200		화학	N	N	N	N		N	5510	-150	5	-2.65	3302469800	600338	82.57	5650	5660	5370	7350	3970	5660	5501.02	5.05	-489	233568	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	15828	-20.04	1.41	12	0.21	-275.00	3920.00	5850	20231123	-5.81	2670	20230103	106.37	5850	-5.81	20231123	2670	106.37	20230103	5850	-5.81	20231123	2670	106.37	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
37	20231124	130640	57	100.00	KOSPI200		화학	N	N	N	N		N	5490	-170	5	-3.00	2745612140	499112	68.65	5650	5660	5370	7350	3970	5660	5500.99	5.05	-489	200726	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	15771	-19.96	1.40	12	0.17	-275.00	3920.00	5850	20231123	-6.15	2670	20230103	105.62	5850	-6.15	20231123	2670	105.62	20230103	5850	-6.15	20231123	2670	105.62	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
38	20231124	120644	57	100.00	KOSPI200		화학	N	N	N	N		N	5490	-170	5	-3.00	2593377960	471362	64.83	5650	5660	5370	7350	3970	5660	5501.88	5.05	-489	187558	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	15771	-19.96	1.40	12	0.16	-275.00	3920.00	5850	20231123	-6.15	2670	20230103	105.62	5850	-6.15	20231123	2670	105.62	20230103	5850	-6.15	20231123	2670	105.62	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
39	20231124	110641	57	100.00	KOSPI200		화학	N	N	N	N		N	5440	-220	5	-3.89	2385405360	433445	59.62	5650	5660	5370	7350	3970	5660	5503.36	5.05	-489	169102	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	15627	-19.78	1.39	12	0.15	-275.00	3920.00	5850	20231123	-7.01	2670	20230103	103.75	5850	-7.01	20231123	2670	103.75	20230103	5850	-7.01	20231123	2670	103.75	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
40	20231124	100640	57	100.00	KOSPI200		화학	N	N	N	N		N	5500	-160	5	-2.83	1215384800	218783	30.09	5650	5660	5490	7350	3970	5660	5555.21	5.05	-489	106798	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	15799	-20.00	1.40	12	0.08	-275.00	3920.00	5850	20231123	-5.98	2670	20230103	105.99	5850	-5.98	20231123	2670	105.99	20230103	5850	-5.98	20231123	2670	105.99	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
41	20231124	090640	57	100.00	KOSPI200		화학	N	N	N	N		N	5640	-20	5	-0.35	122219910	21814	3.00	5650	5650	5550	7350	3970	5660	5602.82	5.05	-489	10350	5986	5822	5686	5522	5386	5755	5455	14363	1690	5000	4180	10	1	287260287	16201	-20.51	1.44	12	0.01	-275.00	3920.00	5850	20231123	-3.59	2670	20230103	111.24	5850	-3.59	20231123	2670	111.24	20230103	5850	-3.59	20231123	2670	111.24	20230103	0.02	N	073240	5000	14363 억		14509212	N	N	1	N	00	N
42	20231123	160632	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5660	-110	5	-1.91	4101106320	725870	90.00	5780	5850	5550	7500	4040	5770	5649.90	5.03	0	118151	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16259	-20.58	1.44	12	0.25	-275.00	3920.00	5850	20231123	-3.25	2670	20230103	111.99	5850	-3.25	20231123	2670	111.99	20230103	5850	-3.25	20231123	2670	111.99	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	1	N	00	N
43	20231123	150655	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5650	-120	5	-2.08	3727239380	659773	81.80	5780	5850	5550	7500	4040	5770	5649.28	5.03	0	120564	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16230	-20.55	1.44	12	0.23	-275.00	3920.00	5850	20231123	-3.42	2670	20230103	111.61	5850	-3.42	20231123	2670	111.61	20230103	5850	-3.42	20231123	2670	111.61	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	0	N	00	N
44	20231123	140650	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5600	-170	5	-2.95	3339559610	590976	73.27	5780	5850	5550	7500	4040	5770	5650.92	5.03	0	92907	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16087	-20.36	1.43	12	0.21	-275.00	3920.00	5850	20231123	-4.27	2670	20230103	109.74	5850	-4.27	20231123	2670	109.74	20230103	5850	-4.27	20231123	2670	109.74	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	0	N	00	N
45	20231123	130650	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5630	-140	5	-2.43	2543155950	448277	55.58	5780	5850	5580	7500	4040	5770	5673.18	5.03	0	76496	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16173	-20.47	1.44	12	0.16	-275.00	3920.00	5850	20231123	-3.76	2670	20230103	110.86	5850	-3.76	20231123	2670	110.86	20230103	5850	-3.76	20231123	2670	110.86	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	0	N	00	N
46	20231123	120642	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5660	-110	5	-1.91	2243598610	395228	49.00	5780	5850	5580	7500	4040	5770	5676.72	5.03	0	59806	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16259	-20.58	1.44	12	0.14	-275.00	3920.00	5850	20231123	-3.25	2670	20230103	111.99	5850	-3.25	20231123	2670	111.99	20230103	5850	-3.25	20231123	2670	111.99	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	0	N	00	N
47	20231123	110658	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5660	-110	5	-1.91	1901539140	334797	41.51	5780	5850	5580	7500	4040	5770	5679.68	5.03	0	36736	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16259	-20.58	1.44	12	0.12	-275.00	3920.00	5850	20231123	-3.25	2670	20230103	111.99	5850	-3.25	20231123	2670	111.99	20230103	5850	-3.25	20231123	2670	111.99	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	0	N	00	N
48	20231123	100644	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5600	-170	5	-2.95	1653376350	290718	36.04	5780	5850	5580	7500	4040	5770	5687.22	5.03	0	34761	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16087	-20.36	1.43	12	0.10	-275.00	3920.00	5850	20231123	-4.27	2670	20230103	109.74	5850	-4.27	20231123	2670	109.74	20230103	5850	-4.27	20231123	2670	109.74	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	0	N	00	N
49	20231123	090640	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5810	40	2	0.69	358148430	61751	7.66	5780	5850	5760	7500	4040	5770	5799.88	5.03	0	15430	5983	5876	5693	5586	5403	5930	5640	14363	1730	5000	4260	10	1	287260287	16690	-21.13	1.48	12	0.02	-275.00	3920.00	5850	20231123	-0.68	2670	20230103	117.60	5850	-0.68	20231123	2670	117.60	20230103	5850	-0.68	20231123	2670	117.60	20230103	0.02	N	073240	5000	14363 억		14442300	N	N	0	N	00	N
50	20231122	160618	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5770	180	2	3.22	4573750690	802594	83.20	5550	5800	5510	7260	3920	5590	5698.61	4.97	0	170114	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16575	-20.98	1.47	12	0.28	-275.00	3920.00	5800	20231122	-0.52	2670	20230103	116.10	5800	-0.52	20231122	2670	116.10	20230103	5800	-0.52	20231122	2670	116.10	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
51	20231122	150630	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5750	160	2	2.86	4104040010	721041	74.75	5550	5800	5510	7260	3920	5590	5691.83	4.97	0	153440	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16517	-20.91	1.47	12	0.25	-275.00	3920.00	5800	20231122	-0.86	2670	20230103	115.36	5800	-0.86	20231122	2670	115.36	20230103	5800	-0.86	20231122	2670	115.36	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
52	20231122	140622	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5790	200	2	3.58	3652399530	642538	66.61	5550	5800	5510	7260	3920	5590	5684.33	4.97	0	130166	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16632	-21.05	1.48	12	0.22	-275.00	3920.00	5800	20231122	-0.17	2670	20230103	116.85	5800	-0.17	20231122	2670	116.85	20230103	5800	-0.17	20231122	2670	116.85	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
53	20231122	130644	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5720	130	2	2.33	2775776900	490197	50.82	5550	5740	5510	7260	3920	5590	5662.57	4.97	0	74076	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16431	-20.80	1.46	12	0.17	-275.00	3920.00	5740	20231122	-0.35	2670	20230103	114.23	5740	-0.35	20231122	2670	114.23	20230103	5740	-0.35	20231122	2670	114.23	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
54	20231122	120647	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5720	130	2	2.33	2436826890	430880	44.67	5550	5740	5510	7260	3920	5590	5655.47	4.97	0	63697	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16431	-20.80	1.46	12	0.15	-275.00	3920.00	5740	20231122	-0.35	2670	20230103	114.23	5740	-0.35	20231122	2670	114.23	20230103	5740	-0.35	20231122	2670	114.23	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
55	20231122	110715	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5710	120	2	2.15	2082680940	368768	38.23	5550	5740	5510	7260	3920	5590	5647.67	4.97	0	59194	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16403	-20.76	1.46	12	0.13	-275.00	3920.00	5740	20231122	-0.52	2670	20230103	113.86	5740	-0.52	20231122	2670	113.86	20230103	5740	-0.52	20231122	2670	113.86	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
56	20231122	100657	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5680	90	2	1.61	1285890180	228806	23.72	5550	5700	5510	7260	3920	5590	5620.00	4.97	0	25168	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16316	-20.65	1.45	12	0.08	-275.00	3920.00	5700	20231122	-0.35	2670	20230103	112.73	5700	-0.35	20231122	2670	112.73	20230103	5700	-0.35	20231122	2670	112.73	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
57	20231122	090625	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5620	30	2	0.54	229833100	41299	4.28	5550	5620	5510	7260	3920	5590	5565.10	4.97	0	11565	5803	5696	5503	5396	5203	5750	5450	14363	1670	5000	4130	10	1	287260287	16144	-20.44	1.43	12	0.01	-275.00	3920.00	5620	20231122	0.00	2670	20230103	110.49	5620	0.00	20231122	2670	110.49	20230103	5620	0.00	20231122	2670	110.49	20230103	0.02	N	073240	5000	14363 억		14264513	N	N	5	N	00	N
58	20231121	160626	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5590	290	2	5.47	5312216040	962127	200.68	5350	5610	5310	6890	3710	5300	5520.74	4.83	0	395135	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	16058	-20.33	1.43	12	0.33	-275.00	3920.00	5610	20231121	-0.36	2670	20230103	109.36	5610	-0.36	20231121	2670	109.36	20230103	5610	-0.36	20231121	2670	109.36	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	5	N	00	N
59	20231121	150626	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5570	270	2	5.09	4824714350	874827	182.47	5350	5610	5310	6890	3710	5300	5515.05	4.83	0	385785	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	16000	-20.25	1.42	12	0.30	-275.00	3920.00	5610	20231121	-0.71	2670	20230103	108.61	5610	-0.71	20231121	2670	108.61	20230103	5610	-0.71	20231121	2670	108.61	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	622	N	00	N
60	20231121	140621	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5570	270	2	5.09	4279215890	777060	162.08	5350	5610	5310	6890	3710	5300	5506.93	4.83	0	349251	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	16000	-20.25	1.42	12	0.27	-275.00	3920.00	5610	20231121	-0.71	2670	20230103	108.61	5610	-0.71	20231121	2670	108.61	20230103	5610	-0.71	20231121	2670	108.61	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	622	N	00	N
61	20231121	130615	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5550	250	2	4.72	3891858300	707343	147.54	5350	5610	5310	6890	3710	5300	5502.08	4.83	0	326060	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	15943	-20.18	1.42	12	0.25	-275.00	3920.00	5610	20231121	-1.07	2670	20230103	107.87	5610	-1.07	20231121	2670	107.87	20230103	5610	-1.07	20231121	2670	107.87	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	622	N	00	N
62	20231121	120615	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5610	310	2	5.85	3237807710	589564	122.97	5350	5610	5310	6890	3710	5300	5491.87	4.83	0	278857	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	16115	-20.40	1.43	12	0.21	-275.00	3920.00	5610	20231121	0.00	2670	20230103	110.11	5610	0.00	20231121	2670	110.11	20230103	5610	0.00	20231121	2670	110.11	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	622	N	00	N
63	20231121	110613	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5490	190	2	3.58	1392963700	257135	53.63	5350	5490	5310	6890	3710	5300	5417.25	4.83	0	86734	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	15771	-19.96	1.40	12	0.09	-275.00	3920.00	5490	20231121	0.00	2670	20230103	105.62	5490	0.00	20231121	2670	105.62	20230103	5490	0.00	20231121	2670	105.62	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	622	N	00	N
64	20231121	100558	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5390	90	2	1.70	629912520	116838	24.37	5350	5450	5310	6890	3710	5300	5391.33	4.83	0	26176	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	15483	-19.60	1.38	12	0.04	-275.00	3920.00	5450	20231121	-1.10	2670	20230103	101.87	5450	-1.10	20231121	2670	101.87	20230103	5450	-1.10	20231121	2670	101.87	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	622	N	00	N
65	20231121	090607	57	100.00	KOSPI200		화학	N	N	N	N		N	5330	30	2	0.57	71161800	13309	2.78	5350	5380	5310	6890	3710	5300	5346.89	4.83	0	-436	5573	5436	5303	5166	5033	5370	5100	14363	1590	5000	3920	10	1	287260287	15311	-19.38	1.36	12	0.00	-275.00	3920.00	5440	20231117	-2.02	2670	20230103	99.63	5440	-2.02	20231117	2670	99.63	20230103	5440	-2.02	20231117	2670	99.63	20230103	0.02	N	073240	5000	14363 억		13885065	N	N	622	N	00	N
66	20231120	160612	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5300	-90	5	-1.67	2522523980	477708	57.99	5410	5440	5170	7000	3780	5390	5280.46	4.83	0	56093	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	15225	-19.27	1.35	12	0.17	-275.00	3920.00	5440	20231117	-2.57	2670	20230103	98.50	5440	0.00	20231117	2670	98.50	20230103	5440	-2.57	20231117	2670	98.50	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	622	N	00	N
67	20231120	150616	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5300	-90	5	-1.67	2235547160	423628	51.43	5410	5440	5170	7000	3780	5390	5277.15	4.83	0	57931	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	15225	-19.27	1.35	12	0.15	-275.00	3920.00	5440	20231117	-2.57	2670	20230103	98.50	5440	0.00	20231117	2670	98.50	20230103	5440	-2.57	20231117	2670	98.50	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	51	N	00	N
68	20231120	140615	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5290	-100	5	-1.86	2025077410	383811	46.59	5410	5440	5170	7000	3780	5390	5276.24	4.83	0	55761	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	15196	-19.24	1.35	12	0.13	-275.00	3920.00	5440	20231117	-2.76	2670	20230103	98.13	5440	0.00	20231117	2670	98.13	20230103	5440	-2.76	20231117	2670	98.13	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	51	N	00	N
69	20231120	130611	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5300	-90	5	-1.67	1828092660	346550	42.07	5410	5440	5170	7000	3780	5390	5275.12	4.83	0	48031	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	15225	-19.27	1.35	12	0.12	-275.00	3920.00	5440	20231117	-2.57	2670	20230103	98.50	5440	0.00	20231117	2670	98.50	20230103	5440	-2.57	20231117	2670	98.50	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	51	N	00	N
70	20231120	120613	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5310	-80	5	-1.48	1654208950	313723	38.09	5410	5440	5170	7000	3780	5390	5272.83	4.83	0	34133	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	15254	-19.31	1.35	12	0.11	-275.00	3920.00	5440	20231117	-2.39	2670	20230103	98.88	5440	0.00	20231117	2670	98.88	20230103	5440	-2.39	20231117	2670	98.88	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	51	N	00	N
71	20231120	110612	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5250	-140	5	-2.60	1389798040	263918	32.04	5410	5440	5170	7000	3780	5390	5266.02	4.83	0	40462	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	15081	-19.09	1.34	12	0.09	-275.00	3920.00	5440	20231117	-3.49	2670	20230103	96.63	5440	0.00	20231117	2670	96.63	20230103	5440	-3.49	20231117	2670	96.63	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	51	N	00	N
72	20231120	100608	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5220	-170	5	-3.15	1194267600	226644	27.51	5410	5440	5170	7000	3780	5390	5269.35	4.83	0	44686	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	14995	-18.98	1.33	12	0.08	-275.00	3920.00	5440	20231117	-4.04	2670	20230103	95.51	5440	0.00	20231117	2670	95.51	20230103	5440	-4.04	20231117	2670	95.51	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	51	N	00	N
73	20231120	090614	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5360	-30	5	-0.56	142179300	26396	3.20	5410	5440	5320	7000	3780	5390	5386.40	4.83	0	-988	5583	5486	5343	5246	5103	5535	5295	14363	1610	5000	3980	10	1	287260287	15397	-19.49	1.37	12	0.01	-275.00	3920.00	5440	20231117	-1.47	2670	20230103	100.75	5440	0.00	20231117	2670	100.75	20230103	5440	-1.47	20231117	2670	100.75	20230103	0.02	N	073240	5000	14363 억		13860419	N	N	51	N	00	N
74	20231117	160626	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5390	170	2	3.26	4385040650	821209	90.26	5220	5440	5200	6780	3660	5220	5339.43	4.75	8784	234531	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15483	-19.60	1.38	12	0.29	-275.00	3920.00	5440	20231117	-0.92	2670	20230103	101.87	5440	-0.92	20231117	2670	101.87	20230103	5440	-0.92	20231117	2670	101.87	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	51	N	00	N
75	20231117	150630	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5360	140	2	2.68	4023087070	754006	82.88	5220	5440	5200	6780	3660	5220	5335.62	4.75	8784	205679	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15397	-19.49	1.37	12	0.26	-275.00	3920.00	5440	20231117	-1.47	2670	20230103	100.75	5440	-1.47	20231117	2670	100.75	20230103	5440	-1.47	20231117	2670	100.75	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	0	N	00	N
76	20231117	140627	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5380	160	2	3.07	3643747960	683132	75.09	5220	5440	5200	6780	3660	5220	5333.89	4.75	8784	178791	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15455	-19.56	1.37	12	0.24	-275.00	3920.00	5440	20231117	-1.10	2670	20230103	101.50	5440	-1.10	20231117	2670	101.50	20230103	5440	-1.10	20231117	2670	101.50	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	0	N	00	N
77	20231117	130626	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5390	170	2	3.26	3285963200	616558	67.77	5220	5440	5200	6780	3660	5220	5329.53	4.75	8784	153285	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15483	-19.60	1.38	12	0.21	-275.00	3920.00	5440	20231117	-0.92	2670	20230103	101.87	5440	-0.92	20231117	2670	101.87	20230103	5440	-0.92	20231117	2670	101.87	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	0	N	00	N
78	20231117	120628	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5350	130	2	2.49	2948131440	553550	60.84	5220	5440	5200	6780	3660	5220	5325.86	4.75	8784	105741	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15368	-19.45	1.36	12	0.19	-275.00	3920.00	5440	20231117	-1.65	2670	20230103	100.37	5440	-1.65	20231117	2670	100.37	20230103	5440	-1.65	20231117	2670	100.37	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	0	N	00	N
79	20231117	110629	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5300	80	2	1.53	2543384020	477707	52.51	5220	5440	5200	6780	3660	5220	5324.15	4.75	8784	59007	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15225	-19.27	1.35	12	0.17	-275.00	3920.00	5440	20231117	-2.57	2670	20230103	98.50	5440	-2.57	20231117	2670	98.50	20230103	5440	-2.57	20231117	2670	98.50	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	0	N	00	N
80	20231117	100627	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5310	90	2	1.72	2168819510	406956	44.73	5220	5440	5200	6780	3660	5220	5329.37	4.75	8784	38313	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15254	-19.31	1.35	12	0.14	-275.00	3920.00	5440	20231117	-2.39	2670	20230103	98.88	5440	-2.39	20231117	2670	98.88	20230103	5440	-2.39	20231117	2670	98.88	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	0	N	00	N
81	20231117	090630	57	100.00	KOSPI200	신고가	화학	N	N	N	N		N	5310	90	2	1.72	384737220	72947	8.02	5220	5320	5200	6780	3660	5220	5274.20	4.75	8784	-6273	5403	5311	5138	5046	4873	5357	5092	14363	1560	5000	3860	10	1	287260287	15254	-19.31	1.35	12	0.03	-275.00	3920.00	5320	20231117	-0.19	2670	20230103	98.88	5320	-0.19	20231117	2670	98.88	20230103	5320	-0.19	20231117	2670	98.88	20230103	0.01	N	073240	5000	14363 억		13632000	N	N	0	N	00	N
82	20231116	160629	57	100.00	KOSPI200		화학	N	N	N	N		N	5210	245	2	4.93	4404538445	857379	117.15	4965	5230	4965	6450	3480	4965	5137.21	4.61	0	358587	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	10	1	287260287	14966	-18.95	1.33	12	0.30	-275.00	3920.00	5280	20230515	-1.33	2670	20230103	95.13	5280	-1.33	20230515	2670	95.13	20230103	5280	-1.33	20230515	2670	95.13	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
83	20231116	150625	57	100.00	KOSPI200		화학	N	N	N	N		N	5210	245	2	4.93	4000331375	779836	106.56	4965	5230	4965	6450	3480	4965	5129.71	4.61	0	338561	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	10	1	287260287	14966	-18.95	1.33	12	0.27	-275.00	3920.00	5280	20230515	-1.33	2670	20230103	95.13	5280	-1.33	20230515	2670	95.13	20230103	5280	-1.33	20230515	2670	95.13	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
84	20231116	140603	57	100.00	KOSPI200		화학	N	N	N	N		N	5170	205	2	4.13	3315671735	648204	88.57	4965	5230	4965	6450	3480	4965	5115.17	4.61	0	294076	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	10	1	287260287	14851	-18.80	1.32	12	0.23	-275.00	3920.00	5280	20230515	-2.08	2670	20230103	93.63	5280	-2.08	20230515	2670	93.63	20230103	5280	-2.08	20230515	2670	93.63	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
85	20231116	130623	57	100.00	KOSPI200		화학	N	N	N	N		N	5200	235	2	4.73	2861118615	560205	76.55	4965	5230	4965	6450	3480	4965	5107.27	4.61	0	261232	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	10	1	287260287	14938	-18.91	1.33	12	0.20	-275.00	3920.00	5280	20230515	-1.52	2670	20230103	94.76	5280	-1.52	20230515	2670	94.76	20230103	5280	-1.52	20230515	2670	94.76	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
86	20231116	120626	57	100.00	KOSPI200		화학	N	N	N	N		N	5070	105	2	2.11	1423205135	281286	38.43	4965	5120	4965	6450	3480	4965	5059.64	4.61	0	109038	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	10	1	287260287	14564	-18.44	1.29	12	0.10	-275.00	3920.00	5280	20230515	-3.98	2670	20230103	89.89	5280	-3.98	20230515	2670	89.89	20230103	5280	-3.98	20230515	2670	89.89	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
87	20231116	110622	57	100.00	KOSPI200		화학	N	N	N	N		N	5080	115	2	2.32	1158629675	229021	31.29	4965	5120	4965	6450	3480	4965	5059.05	4.61	0	88040	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	10	1	287260287	14593	-18.47	1.30	12	0.08	-275.00	3920.00	5280	20230515	-3.79	2670	20230103	90.26	5280	-3.79	20230515	2670	90.26	20230103	5280	-3.79	20230515	2670	90.26	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
88	20231116	100623	57	100.00	KOSPI200		화학	N	N	N	N		N	5020	55	2	1.11	89735115	17959	2.45	4965	5020	4965	6450	3480	4965	4996.67	4.61	0	8459	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	10	1	287260287	14420	-18.25	1.28	12	0.01	-275.00	3920.00	5280	20230515	-4.92	2670	20230103	88.01	5280	-4.92	20230515	2670	88.01	20230103	5280	-4.92	20230515	2670	88.01	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
89	20231116	090623	57	100.00	KOSPI200		화학	N	N	N	N		N	4965	0	3	0.00	0	0	0.00	0	0	0	6450	3480	4965	0.00	4.61	0	0	5081	5022	4961	4902	4841	5052	4932	14363	1485	5000	3670	5	1	287260287	14262	-18.05	1.27	12	0.00	-275.00	3920.00	5280	20230515	-5.97	2670	20230103	85.96	5280	-5.97	20230515	2670	85.96	20230103	5280	-5.97	20230515	2670	85.96	20230103	0.01	N	073240	5000	14363 억		13251046	N	N	0	N	00	N
90	20231115	160545	57	100.00	KOSPI200		화학	N	N	N	N		N	4965	110	2	2.27	3635268475	731349	239.15	4900	5020	4900	6310	3400	4855	4970.64	4.56	0	224010	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	5	1	287260287	14262	-18.05	1.27	12	0.25	-275.00	3920.00	5280	20230515	-5.97	2670	20230103	85.96	5280	-5.97	20230515	2670	85.96	20230103	5280	-5.97	20230515	2670	85.96	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
91	20231115	150632	57	100.00	KOSPI200		화학	N	N	N	N		N	4950	95	2	1.96	3415910710	687132	224.70	4900	5020	4900	6310	3400	4855	4971.26	4.56	0	196946	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	5	1	287260287	14219	-18.00	1.26	12	0.24	-275.00	3920.00	5280	20230515	-6.25	2670	20230103	85.39	5280	-6.25	20230515	2670	85.39	20230103	5280	-6.25	20230515	2670	85.39	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
92	20231115	140630	57	100.00	KOSPI200		화학	N	N	N	N		N	4950	95	2	1.96	3069657305	617231	201.84	4900	5020	4900	6310	3400	4855	4973.27	4.56	0	158475	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	5	1	287260287	14219	-18.00	1.26	12	0.21	-275.00	3920.00	5280	20230515	-6.25	2670	20230103	85.39	5280	-6.25	20230515	2670	85.39	20230103	5280	-6.25	20230515	2670	85.39	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
93	20231115	130633	57	100.00	KOSPI200		화학	N	N	N	N		N	4965	110	2	2.27	2842957870	571552	186.90	4900	5020	4900	6310	3400	4855	4974.10	4.56	0	138067	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	5	1	287260287	14262	-18.05	1.27	12	0.20	-275.00	3920.00	5280	20230515	-5.97	2670	20230103	85.96	5280	-5.97	20230515	2670	85.96	20230103	5280	-5.97	20230515	2670	85.96	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
94	20231115	120636	57	100.00	KOSPI200		화학	N	N	N	N		N	4995	140	2	2.88	2624956710	527677	172.55	4900	5020	4900	6310	3400	4855	4974.55	4.56	0	129955	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	5	1	287260287	14349	-18.16	1.27	12	0.18	-275.00	3920.00	5280	20230515	-5.40	2670	20230103	87.08	5280	-5.40	20230515	2670	87.08	20230103	5280	-5.40	20230515	2670	87.08	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
95	20231115	110640	57	100.00	KOSPI200		화학	N	N	N	N		N	5000	145	2	2.99	2179689850	438655	143.44	4900	5020	4900	6310	3400	4855	4969.03	4.56	0	113163	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	10	1	287260287	14363	-18.18	1.28	12	0.15	-275.00	3920.00	5280	20230515	-5.30	2670	20230103	87.27	5280	-5.30	20230515	2670	87.27	20230103	5280	-5.30	20230515	2670	87.27	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
96	20231115	100634	57	100.00	KOSPI200		화학	N	N	N	N		N	4975	120	2	2.47	1657976610	333908	109.19	4900	5020	4900	6310	3400	4855	4965.37	4.56	0	75771	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	5	1	287260287	14291	-18.09	1.27	12	0.12	-275.00	3920.00	5280	20230515	-5.78	2670	20230103	86.33	5280	-5.78	20230515	2670	86.33	20230103	5280	-5.78	20230515	2670	86.33	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
97	20231115	090628	57	100.00	KOSPI200		화학	N	N	N	N		N	4945	90	2	1.85	252704320	51328	16.78	4900	4945	4900	6310	3400	4855	4923.32	4.56	0	13595	4921	4887	4841	4807	4761	4905	4825	14363	1455	5000	3590	5	1	287260287	14205	-17.98	1.26	12	0.02	-275.00	3920.00	5280	20230515	-6.34	2670	20230103	85.21	5280	-6.34	20230515	2670	85.21	20230103	5280	-6.34	20230515	2670	85.21	20230103	0.01	N	073240	5000	14363 억		13088027	N	N	19	N	00	N
98	20231114	160621	57	100.00	KOSPI200		화학	N	N	N	N		N	4855	45	2	0.94	1474946615	304838	68.37	4845	4875	4795	6250	3370	4810	4838.45	4.54	-244	67924	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13946	-17.65	1.24	12	0.11	-275.00	3920.00	5280	20230515	-8.05	2670	20230103	81.84	5280	-8.05	20230515	2670	81.84	20230103	5280	-8.05	20230515	2670	81.84	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	19	N	00	N
99	20231114	150622	57	100.00	KOSPI200		화학	N	N	N	N		N	4845	35	2	0.73	1289752840	266671	59.81	4845	4875	4795	6250	3370	4810	4836.49	4.54	-244	59055	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13918	-17.62	1.24	12	0.09	-275.00	3920.00	5280	20230515	-8.24	2670	20230103	81.46	5280	-8.24	20230515	2670	81.46	20230103	5280	-8.24	20230515	2670	81.46	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	0	N	00	N
100	20231114	140622	57	100.00	KOSPI200		화학	N	N	N	N		N	4850	40	2	0.83	1117664670	231160	51.85	4845	4875	4795	6250	3370	4810	4835.03	4.54	-244	45856	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13932	-17.64	1.24	12	0.08	-275.00	3920.00	5280	20230515	-8.14	2670	20230103	81.65	5280	-8.14	20230515	2670	81.65	20230103	5280	-8.14	20230515	2670	81.65	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	0	N	00	N
101	20231114	130624	57	100.00	KOSPI200		화학	N	N	N	N		N	4835	25	2	0.52	937990210	194024	43.52	4845	4875	4795	6250	3370	4810	4834.40	4.54	-244	26452	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13889	-17.58	1.23	12	0.07	-275.00	3920.00	5280	20230515	-8.43	2670	20230103	81.09	5280	-8.43	20230515	2670	81.09	20230103	5280	-8.43	20230515	2670	81.09	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	0	N	00	N
102	20231114	120624	57	100.00	KOSPI200		화학	N	N	N	N		N	4815	5	2	0.10	819553405	169491	38.02	4845	4875	4795	6250	3370	4810	4835.38	4.54	-244	13750	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13832	-17.51	1.23	12	0.06	-275.00	3920.00	5280	20230515	-8.81	2670	20230103	80.34	5280	-8.81	20230515	2670	80.34	20230103	5280	-8.81	20230515	2670	80.34	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	0	N	00	N
103	20231114	110631	57	100.00	KOSPI200		화학	N	N	N	N		N	4805	-5	5	-0.10	691501390	142857	32.04	4845	4875	4805	6250	3370	4810	4840.51	4.54	-244	6066	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13803	-17.47	1.23	12	0.05	-275.00	3920.00	5280	20230515	-9.00	2670	20230103	79.96	5280	-9.00	20230515	2670	79.96	20230103	5280	-9.00	20230515	2670	79.96	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	0	N	00	N
104	20231114	100624	57	100.00	KOSPI200		화학	N	N	N	N		N	4830	20	2	0.42	512658335	105811	23.73	4845	4875	4815	6250	3370	4810	4845.04	4.54	-244	8355	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13875	-17.56	1.23	12	0.04	-275.00	3920.00	5280	20230515	-8.52	2670	20230103	80.90	5280	-8.52	20230515	2670	80.90	20230103	5280	-8.52	20230515	2670	80.90	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	0	N	00	N
105	20231114	090618	57	100.00	KOSPI200		화학	N	N	N	N		N	4845	35	2	0.73	178743320	36927	8.28	4845	4860	4815	6250	3370	4810	4840.45	4.54	-244	-3403	4923	4866	4763	4706	4603	4895	4735	14363	1440	5000	3550	5	1	287260287	13918	-17.62	1.24	12	0.01	-275.00	3920.00	5280	20230515	-8.24	2670	20230103	81.46	5280	-8.24	20230515	2670	81.46	20230103	5280	-8.24	20230515	2670	81.46	20230103	0.01	N	073240	5000	14363 억		13053804	N	N	0	N	00	N
106	20231113	160614	57	100.00	KOSPI200		화학	N	N	N	N		N	4810	120	2	2.56	2124411705	445511	220.79	4660	4820	4660	6090	3285	4690	4768.36	4.48	0	194976	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13817	-17.49	1.23	12	0.16	-275.00	3920.00	5280	20230515	-8.90	2670	20230103	80.15	5280	-8.90	20230515	2670	80.15	20230103	5280	-8.90	20230515	2670	80.15	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
107	20231113	150614	57	100.00	KOSPI200		화학	N	N	N	N		N	4795	105	2	2.24	1888410545	396398	196.45	4660	4820	4660	6090	3285	4690	4763.93	4.48	0	184755	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13774	-17.44	1.22	12	0.14	-275.00	3920.00	5280	20230515	-9.19	2670	20230103	79.59	5280	-9.19	20230515	2670	79.59	20230103	5280	-9.19	20230515	2670	79.59	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
108	20231113	140611	57	100.00	KOSPI200		화학	N	N	N	N		N	4780	90	2	1.92	1690206830	355013	175.94	4660	4820	4660	6090	3285	4690	4760.97	4.48	0	175375	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13731	-17.38	1.22	12	0.12	-275.00	3920.00	5280	20230515	-9.47	2670	20230103	79.03	5280	-9.47	20230515	2670	79.03	20230103	5280	-9.47	20230515	2670	79.03	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
109	20231113	130610	57	100.00	KOSPI200		화학	N	N	N	N		N	4730	40	2	0.85	1044522585	220005	109.03	4660	4820	4660	6090	3285	4690	4747.72	4.48	0	96557	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13587	-17.20	1.21	12	0.08	-275.00	3920.00	5280	20230515	-10.42	2670	20230103	77.15	5280	-10.42	20230515	2670	77.15	20230103	5280	-10.42	20230515	2670	77.15	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
110	20231113	120611	57	100.00	KOSPI200		화학	N	N	N	N		N	4740	50	2	1.07	916913185	193050	95.67	4660	4820	4660	6090	3285	4690	4749.62	4.48	0	85985	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13616	-17.24	1.21	12	0.07	-275.00	3920.00	5280	20230515	-10.23	2670	20230103	77.53	5280	-10.23	20230515	2670	77.53	20230103	5280	-10.23	20230515	2670	77.53	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
111	20231113	110609	57	100.00	KOSPI200		화학	N	N	N	N		N	4750	60	2	1.28	842477585	177356	87.90	4660	4820	4660	6090	3285	4690	4750.21	4.48	0	80178	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13645	-17.27	1.21	12	0.06	-275.00	3920.00	5280	20230515	-10.04	2670	20230103	77.90	5280	-10.04	20230515	2670	77.90	20230103	5280	-10.04	20230515	2670	77.90	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
112	20231113	100608	57	100.00	KOSPI200		화학	N	N	N	N		N	4760	70	2	1.49	708811605	149202	73.94	4660	4820	4660	6090	3285	4690	4750.69	4.48	0	71549	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13674	-17.31	1.21	12	0.05	-275.00	3920.00	5280	20230515	-9.85	2670	20230103	78.28	5280	-9.85	20230515	2670	78.28	20230103	5280	-9.85	20230515	2670	78.28	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
113	20231113	090613	57	100.00	KOSPI200		화학	N	N	N	N		N	4810	120	2	2.56	405211405	85336	42.29	4660	4820	4660	6090	3285	4690	4748.42	4.48	0	50716	4756	4722	4656	4622	4556	4740	4640	14363	1400	5000	3470	5	1	287260287	13817	-17.49	1.23	12	0.03	-275.00	3920.00	5280	20230515	-8.90	2670	20230103	80.15	5280	-8.90	20230515	2670	80.15	20230103	5280	-8.90	20230515	2670	80.15	20230103	0.01	N	073240	5000	14363 억		12861183	N	N	352	N	00	N
114	20231110	160628	57	100.00	KOSPI200		화학	N	N	N	N		N	4690	30	2	0.64	937405465	201704	69.14	4600	4690	4590	6050	3265	4660	4647.21	4.48	0	68954	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13473	-17.05	1.20	12	0.07	-275.00	3920.00	5280	20230515	-11.17	2670	20230103	75.66	5280	-11.17	20230515	2670	75.66	20230103	5280	-11.17	20230515	2670	75.66	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	352	N	00	N
115	20231110	150622	57	100.00	KOSPI200		화학	N	N	N	N		N	4680	20	2	0.43	752252745	162194	55.60	4600	4680	4590	6050	3265	4660	4637.98	4.48	0	62400	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13444	-17.02	1.19	12	0.06	-275.00	3920.00	5280	20230515	-11.36	2670	20230103	75.28	5280	-11.36	20230515	2670	75.28	20230103	5280	-11.36	20230515	2670	75.28	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	0	N	00	N
116	20231110	140615	57	100.00	KOSPI200		화학	N	N	N	N		N	4665	5	2	0.11	552615215	119401	40.93	4600	4665	4590	6050	3265	4660	4628.23	4.48	0	48498	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13401	-16.96	1.19	12	0.04	-275.00	3920.00	5280	20230515	-11.65	2670	20230103	74.72	5280	-11.65	20230515	2670	74.72	20230103	5280	-11.65	20230515	2670	74.72	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	0	N	00	N
117	20231110	130617	57	100.00	KOSPI200		화학	N	N	N	N		N	4650	-10	5	-0.21	421779680	91313	31.30	4600	4655	4590	6050	3265	4660	4619.05	4.48	0	37166	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13358	-16.91	1.19	12	0.03	-275.00	3920.00	5280	20230515	-11.93	2670	20230103	74.16	5280	-11.93	20230515	2670	74.16	20230103	5280	-11.93	20230515	2670	74.16	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	0	N	00	N
118	20231110	120618	57	100.00	KOSPI200		화학	N	N	N	N		N	4650	-10	5	-0.21	368540575	79854	27.37	4600	4650	4590	6050	3265	4660	4615.18	4.48	0	33077	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13358	-16.91	1.19	12	0.03	-275.00	3920.00	5280	20230515	-11.93	2670	20230103	74.16	5280	-11.93	20230515	2670	74.16	20230103	5280	-11.93	20230515	2670	74.16	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	0	N	00	N
119	20231110	110611	57	100.00	KOSPI200		화학	N	N	N	N		N	4635	-25	5	-0.54	304698615	66090	22.66	4600	4645	4590	6050	3265	4660	4610.36	4.48	0	29306	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13315	-16.85	1.18	12	0.02	-275.00	3920.00	5280	20230515	-12.22	2670	20230103	73.60	5280	-12.22	20230515	2670	73.60	20230103	5280	-12.22	20230515	2670	73.60	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	0	N	00	N
120	20231110	100618	57	100.00	KOSPI200		화학	N	N	N	N		N	4635	-25	5	-0.54	219779880	47747	16.37	4600	4640	4590	6050	3265	4660	4603.01	4.48	0	20916	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13315	-16.85	1.18	12	0.02	-275.00	3920.00	5280	20230515	-12.22	2670	20230103	73.60	5280	-12.22	20230515	2670	73.60	20230103	5280	-12.22	20230515	2670	73.60	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	0	N	00	N
121	20231110	090606	57	100.00	KOSPI200		화학	N	N	N	N		N	4600	-60	5	-1.29	61810610	13443	4.61	4600	4615	4590	6050	3265	4660	4597.98	4.48	0	4965	4713	4686	4633	4606	4553	4700	4620	14363	1390	5000	3440	5	1	287260287	13214	-16.73	1.17	12	0.00	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.01	N	073240	5000	14363 억		12866610	N	N	0	N	00	N
122	20231109	160600	57	100.00	KOSPI200		화학	N	N	N	N		N	4660	10	2	0.22	1351466530	291712	101.74	4640	4660	4580	6040	3255	4650	4632.70	4.43	0	103352	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13386	-16.95	1.19	12	0.10	-275.00	3920.00	5280	20230515	-11.74	2670	20230103	74.53	5280	-11.74	20230515	2670	74.53	20230103	5280	-11.74	20230515	2670	74.53	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
123	20231109	150601	57	100.00	KOSPI200		화학	N	N	N	N		N	4640	-10	5	-0.22	986425135	213347	74.41	4640	4660	4580	6040	3255	4650	4623.57	4.43	0	77403	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13329	-16.87	1.18	12	0.07	-275.00	3920.00	5280	20230515	-12.12	2670	20230103	73.78	5280	-12.12	20230515	2670	73.78	20230103	5280	-12.12	20230515	2670	73.78	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
124	20231109	140559	57	100.00	KOSPI200		화학	N	N	N	N		N	4650	0	3	0.00	846845930	183319	63.93	4640	4660	4580	6040	3255	4650	4619.52	4.43	0	69656	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13358	-16.91	1.19	12	0.06	-275.00	3920.00	5280	20230515	-11.93	2670	20230103	74.16	5280	-11.93	20230515	2670	74.16	20230103	5280	-11.93	20230515	2670	74.16	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
125	20231109	130602	57	100.00	KOSPI200		화학	N	N	N	N		N	4610	-40	5	-0.86	659615660	142959	49.86	4640	4660	4580	6040	3255	4650	4614.02	4.43	0	50895	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13243	-16.76	1.18	12	0.05	-275.00	3920.00	5280	20230515	-12.69	2670	20230103	72.66	5280	-12.69	20230515	2670	72.66	20230103	5280	-12.69	20230515	2670	72.66	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
126	20231109	120604	57	100.00	KOSPI200		화학	N	N	N	N		N	4615	-35	5	-0.75	557415205	120803	42.13	4640	4660	4580	6040	3255	4650	4614.25	4.43	0	38029	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13257	-16.78	1.18	12	0.04	-275.00	3920.00	5280	20230515	-12.59	2670	20230103	72.85	5280	-12.59	20230515	2670	72.85	20230103	5280	-12.59	20230515	2670	72.85	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
127	20231109	110602	57	100.00	KOSPI200		화학	N	N	N	N		N	4625	-25	5	-0.54	435804425	94433	32.93	4640	4660	4580	6040	3255	4650	4614.96	4.43	0	29456	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13286	-16.82	1.18	12	0.03	-275.00	3920.00	5280	20230515	-12.41	2670	20230103	73.22	5280	-12.41	20230515	2670	73.22	20230103	5280	-12.41	20230515	2670	73.22	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
128	20231109	100558	57	100.00	KOSPI200		화학	N	N	N	N		N	4610	-40	5	-0.86	267304825	57792	20.16	4640	4660	4600	6040	3255	4650	4625.29	4.43	0	16593	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13243	-16.76	1.18	12	0.02	-275.00	3920.00	5280	20230515	-12.69	2670	20230103	72.66	5280	-12.69	20230515	2670	72.66	20230103	5280	-12.69	20230515	2670	72.66	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
129	20231109	090559	57	100.00	KOSPI200		화학	N	N	N	N		N	4655	5	2	0.11	38677290	8358	2.91	4640	4660	4610	6040	3255	4650	4627.58	4.43	0	3766	4743	4696	4643	4596	4543	4700	4600	14363	1390	5000	3440	5	1	287260287	13372	-16.93	1.19	12	0.00	-275.00	3920.00	5280	20230515	-11.84	2670	20230103	74.34	5280	-11.84	20230515	2670	74.34	20230103	5280	-11.84	20230515	2670	74.34	20230103	0.01	N	073240	5000	14363 억		12711471	N	N	0	N	00	N
130	20231108	160556	57	100.00	KOSPI200		화학	N	N	N	N		N	4650	50	2	1.09	1330171815	286346	76.10	4650	4690	4590	5980	3220	4600	4645.33	4.41	0	35457	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13358	-16.91	1.19	12	0.10	-275.00	3920.00	5280	20230515	-11.93	2670	20230103	74.16	5280	-11.93	20230515	2670	74.16	20230103	5280	-11.93	20230515	2670	74.16	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
131	20231108	150558	57	100.00	KOSPI200		화학	N	N	N	N		N	4640	40	2	0.87	1191791185	256571	68.19	4650	4690	4590	5980	3220	4600	4645.07	4.41	0	29405	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13329	-16.87	1.18	12	0.09	-275.00	3920.00	5280	20230515	-12.12	2670	20230103	73.78	5280	-12.12	20230515	2670	73.78	20230103	5280	-12.12	20230515	2670	73.78	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
132	20231108	140556	57	100.00	KOSPI200		화학	N	N	N	N		N	4650	50	2	1.09	1086744800	233950	62.17	4650	4690	4590	5980	3220	4600	4645.20	4.41	0	26578	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13358	-16.91	1.19	12	0.08	-275.00	3920.00	5280	20230515	-11.93	2670	20230103	74.16	5280	-11.93	20230515	2670	74.16	20230103	5280	-11.93	20230515	2670	74.16	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
133	20231108	130558	57	100.00	KOSPI200		화학	N	N	N	N		N	4600	0	3	0.00	969136405	208525	55.42	4650	4690	4595	5980	3220	4600	4647.58	4.41	0	19621	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13214	-16.73	1.17	12	0.07	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
134	20231108	120552	57	100.00	KOSPI200		화학	N	N	N	N		N	4615	15	2	0.33	814659270	174993	46.51	4650	4690	4605	5980	3220	4600	4655.38	4.41	0	9846	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13257	-16.78	1.18	12	0.06	-275.00	3920.00	5280	20230515	-12.59	2670	20230103	72.85	5280	-12.59	20230515	2670	72.85	20230103	5280	-12.59	20230515	2670	72.85	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
135	20231108	110556	57	100.00	KOSPI200		화학	N	N	N	N		N	4665	65	2	1.41	680622215	146061	38.82	4650	4690	4620	5980	3220	4600	4659.85	4.41	0	7332	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13401	-16.96	1.19	12	0.05	-275.00	3920.00	5280	20230515	-11.65	2670	20230103	74.72	5280	-11.65	20230515	2670	74.72	20230103	5280	-11.65	20230515	2670	74.72	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
136	20231108	100557	57	100.00	KOSPI200		화학	N	N	N	N		N	4640	40	2	0.87	541214215	116076	30.85	4650	4690	4620	5980	3220	4600	4662.58	4.41	0	3381	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13329	-16.87	1.18	12	0.04	-275.00	3920.00	5280	20230515	-12.12	2670	20230103	73.78	5280	-12.12	20230515	2670	73.78	20230103	5280	-12.12	20230515	2670	73.78	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
137	20231108	090553	57	100.00	KOSPI200		화학	N	N	N	N		N	4680	80	2	1.74	156738055	33592	8.93	4650	4690	4645	5980	3220	4600	4665.93	4.41	0	1276	4680	4640	4580	4540	4480	4660	4560	14363	1380	5000	3400	5	1	287260287	13444	-17.02	1.19	12	0.01	-275.00	3920.00	5280	20230515	-11.36	2670	20230103	75.28	5280	-11.36	20230515	2670	75.28	20230103	5280	-11.36	20230515	2670	75.28	20230103	0.01	N	073240	5000	14363 억		12670755	N	N	8	N	00	N
138	20231107	160557	57	100.00	KOSPI200		화학	N	N	N	N		N	4600	0	3	0.00	1723186355	376262	71.58	4595	4620	4520	5980	3220	4600	4579.74	4.36	0	182099	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13214	-16.73	1.17	12	0.13	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	8	N	00	N
139	20231107	150556	57	100.00	KOSPI200		화학	N	N	N	N		N	4595	-5	5	-0.11	1511348230	330192	62.81	4595	4620	4520	5980	3220	4600	4577.18	4.36	0	175098	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13200	-16.71	1.17	12	0.11	-275.00	3920.00	5280	20230515	-12.97	2670	20230103	72.10	5280	-12.97	20230515	2670	72.10	20230103	5280	-12.97	20230515	2670	72.10	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	2344	N	00	N
140	20231107	140600	57	100.00	KOSPI200		화학	N	N	N	N		N	4565	-35	5	-0.76	1258661725	275039	52.32	4595	4620	4520	5980	3220	4600	4576.30	4.36	0	140419	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13113	-16.60	1.16	12	0.10	-275.00	3920.00	5280	20230515	-13.54	2670	20230103	70.97	5280	-13.54	20230515	2670	70.97	20230103	5280	-13.54	20230515	2670	70.97	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	2344	N	00	N
141	20231107	130558	57	100.00	KOSPI200		화학	N	N	N	N		N	4565	-35	5	-0.76	1098551505	239966	45.65	4595	4620	4520	5980	3220	4600	4577.95	4.36	0	117999	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13113	-16.60	1.16	12	0.08	-275.00	3920.00	5280	20230515	-13.54	2670	20230103	70.97	5280	-13.54	20230515	2670	70.97	20230103	5280	-13.54	20230515	2670	70.97	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	2344	N	00	N
142	20231107	120555	57	100.00	KOSPI200		화학	N	N	N	N		N	4565	-35	5	-0.76	965982130	210845	40.11	4595	4620	4520	5980	3220	4600	4581.48	4.36	0	101984	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13113	-16.60	1.16	12	0.07	-275.00	3920.00	5280	20230515	-13.54	2670	20230103	70.97	5280	-13.54	20230515	2670	70.97	20230103	5280	-13.54	20230515	2670	70.97	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	2344	N	00	N
143	20231107	110555	57	100.00	KOSPI200		화학	N	N	N	N		N	4585	-15	5	-0.33	825707450	180105	34.26	4595	4620	4520	5980	3220	4600	4584.59	4.36	0	89047	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13171	-16.67	1.17	12	0.06	-275.00	3920.00	5280	20230515	-13.16	2670	20230103	71.72	5280	-13.16	20230515	2670	71.72	20230103	5280	-13.16	20230515	2670	71.72	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	2344	N	00	N
144	20231107	100603	57	100.00	KOSPI200		화학	N	N	N	N		N	4610	10	2	0.22	664583235	145023	27.59	4595	4620	4520	5980	3220	4600	4582.61	4.36	0	70843	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13243	-16.76	1.18	12	0.05	-275.00	3920.00	5280	20230515	-12.69	2670	20230103	72.66	5280	-12.69	20230515	2670	72.66	20230103	5280	-12.69	20230515	2670	72.66	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	2344	N	00	N
145	20231107	090548	57	100.00	KOSPI200		화학	N	N	N	N		N	4590	-10	5	-0.22	91810300	20119	3.83	4595	4595	4520	5980	3220	4600	4563.36	4.36	0	-2395	4713	4656	4543	4486	4373	4685	4515	14363	1380	5000	3400	5	1	287260287	13185	-16.69	1.17	12	0.01	-275.00	3920.00	5280	20230515	-13.07	2670	20230103	71.91	5280	-13.07	20230515	2670	71.91	20230103	5280	-13.07	20230515	2670	71.91	20230103	0.01	N	073240	5000	14363 억		12535327	N	N	2344	N	00	N
146	20231106	160543	57	100.00	KOSPI200		화학	N	N	N	N		N	4600	205	2	4.66	2381517715	524119	244.47	4440	4600	4430	5710	3080	4395	4543.83	4.30	0	219399	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	13214	-16.73	1.17	12	0.18	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	2344	N	00	N
147	20231106	150545	57	100.00	KOSPI200		화학	N	N	N	N		N	4555	160	2	3.64	1862483885	411039	191.72	4440	4580	4430	5710	3080	4395	4531.16	4.30	0	168455	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	13085	-16.56	1.16	12	0.14	-275.00	3920.00	5280	20230515	-13.73	2670	20230103	70.60	5280	-13.73	20230515	2670	70.60	20230103	5280	-13.73	20230515	2670	70.60	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	12678	N	00	N
148	20231106	140543	57	100.00	KOSPI200		화학	N	N	N	N		N	4570	175	2	3.98	1629083710	359605	167.73	4440	4580	4430	5710	3080	4395	4530.20	4.30	0	143141	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	13128	-16.62	1.17	12	0.13	-275.00	3920.00	5280	20230515	-13.45	2670	20230103	71.16	5280	-13.45	20230515	2670	71.16	20230103	5280	-13.45	20230515	2670	71.16	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	12678	N	00	N
149	20231106	130550	57	100.00	KOSPI200		화학	N	N	N	N		N	4570	175	2	3.98	1430362230	316158	147.47	4440	4580	4430	5710	3080	4395	4524.20	4.30	0	126606	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	13128	-16.62	1.17	12	0.11	-275.00	3920.00	5280	20230515	-13.45	2670	20230103	71.16	5280	-13.45	20230515	2670	71.16	20230103	5280	-13.45	20230515	2670	71.16	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	12678	N	00	N
150	20231106	120546	57	100.00	KOSPI200		화학	N	N	N	N		N	4545	150	2	3.41	1304116490	288453	134.54	4440	4580	4430	5710	3080	4395	4521.07	4.30	0	116341	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	13056	-16.53	1.16	12	0.10	-275.00	3920.00	5280	20230515	-13.92	2670	20230103	70.22	5280	-13.92	20230515	2670	70.22	20230103	5280	-13.92	20230515	2670	70.22	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	12678	N	00	N
151	20231106	110546	57	100.00	KOSPI200		화학	N	N	N	N		N	4570	175	2	3.98	1127209730	249492	116.37	4440	4580	4430	5710	3080	4395	4518.02	4.30	0	97531	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	13128	-16.62	1.17	12	0.09	-275.00	3920.00	5280	20230515	-13.45	2670	20230103	71.16	5280	-13.45	20230515	2670	71.16	20230103	5280	-13.45	20230515	2670	71.16	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	12678	N	00	N
152	20231106	100524	57	100.00	KOSPI200		화학	N	N	N	N		N	4515	120	2	2.73	726256820	161378	75.27	4440	4545	4430	5710	3080	4395	4500.35	4.30	0	65803	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	12970	-16.42	1.15	12	0.06	-275.00	3920.00	5280	20230515	-14.49	2670	20230103	69.10	5280	-14.49	20230515	2670	69.10	20230103	5280	-14.49	20230515	2670	69.10	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	12678	N	00	N
153	20231106	090546	57	100.00	KOSPI200		화학	N	N	N	N		N	4475	80	2	1.82	96805490	21743	10.14	4440	4480	4430	5710	3080	4395	4452.26	4.30	0	3448	4468	4431	4373	4336	4278	4450	4355	14363	1315	5000	3250	5	1	287260287	12855	-16.27	1.14	12	0.01	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.01	Y	073240	5000	14363 억		12357572	N	N	12678	N	00	N
154	20231103	160540	57	100.00	KOSPI200		화학	N	N	N	N		N	4395	80	2	1.85	935576220	214033	70.60	4345	4410	4315	5600	3025	4315	4371.17	4.28	0	85780	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12625	-15.98	1.12	12	0.07	-275.00	3920.00	5280	20230515	-16.76	2670	20230103	64.61	5280	-16.76	20230515	2670	64.61	20230103	5280	-16.76	20230515	2670	64.61	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	12678	N	00	N
155	20231103	150538	57	100.00	KOSPI200		화학	N	N	N	N		N	4390	75	2	1.74	855477640	195782	64.58	4345	4410	4315	5600	3025	4315	4369.54	4.28	0	84016	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12611	-15.96	1.12	12	0.07	-275.00	3920.00	5280	20230515	-16.86	2670	20230103	64.42	5280	-16.86	20230515	2670	64.42	20230103	5280	-16.86	20230515	2670	64.42	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	27803	N	00	N
156	20231103	140538	57	100.00	KOSPI200		화학	N	N	N	N		N	4400	85	2	1.97	686221780	157086	51.82	4345	4410	4315	5600	3025	4315	4368.45	4.28	0	66979	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12639	-16.00	1.12	12	0.05	-275.00	3920.00	5280	20230515	-16.67	2670	20230103	64.79	5280	-16.67	20230515	2670	64.79	20230103	5280	-16.67	20230515	2670	64.79	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	27803	N	00	N
157	20231103	130538	57	100.00	KOSPI200		화학	N	N	N	N		N	4365	50	2	1.16	500690235	114814	37.87	4345	4395	4315	5600	3025	4315	4360.88	4.28	0	39115	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12539	-15.87	1.11	12	0.04	-275.00	3920.00	5280	20230515	-17.33	2670	20230103	63.48	5280	-17.33	20230515	2670	63.48	20230103	5280	-17.33	20230515	2670	63.48	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	27803	N	00	N
158	20231103	120538	57	100.00	KOSPI200		화학	N	N	N	N		N	4390	75	2	1.74	405269475	92952	30.66	4345	4395	4315	5600	3025	4315	4359.99	4.28	0	24232	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12611	-15.96	1.12	12	0.03	-275.00	3920.00	5280	20230515	-16.86	2670	20230103	64.42	5280	-16.86	20230515	2670	64.42	20230103	5280	-16.86	20230515	2670	64.42	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	27803	N	00	N
159	20231103	110542	57	100.00	KOSPI200		화학	N	N	N	N		N	4360	45	2	1.04	274536735	63102	20.81	4345	4375	4315	5600	3025	4315	4350.68	4.28	0	17598	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12525	-15.85	1.11	12	0.02	-275.00	3920.00	5280	20230515	-17.42	2670	20230103	63.30	5280	-17.42	20230515	2670	63.30	20230103	5280	-17.42	20230515	2670	63.30	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	27803	N	00	N
160	20231103	100533	57	100.00	KOSPI200		화학	N	N	N	N		N	4350	35	2	0.81	190573255	43838	14.46	4345	4375	4315	5600	3025	4315	4347.22	4.28	0	7645	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12496	-15.82	1.11	12	0.02	-275.00	3920.00	5280	20230515	-17.61	2670	20230103	62.92	5280	-17.61	20230515	2670	62.92	20230103	5280	-17.61	20230515	2670	62.92	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	27803	N	00	N
161	20231103	090533	57	100.00	KOSPI200		화학	N	N	N	N		N	4350	35	2	0.81	38518545	8881	2.93	4345	4350	4315	5600	3025	4315	4337.19	4.28	0	2195	4375	4345	4300	4270	4225	4360	4285	14363	1285	5000	3190	5	1	287260287	12496	-15.82	1.11	12	0.00	-275.00	3920.00	5280	20230515	-17.61	2670	20230103	62.92	5280	-17.61	20230515	2670	62.92	20230103	5280	-17.61	20230515	2670	62.92	20230103	0.01	Y	073240	5000	14363 억		12295838	N	N	27803	N	00	N
162	20231102	160534	57	100.00	KOSPI200		화학	N	N	N	N		N	4315	80	2	1.89	1301852425	302751	114.01	4265	4330	4255	5500	2965	4235	4300.01	4.27	0	63049	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12395	-15.69	1.10	12	0.11	-275.00	3920.00	5280	20230515	-18.28	2670	20230103	61.61	5280	-18.28	20230515	2670	61.61	20230103	5280	-18.28	20230515	2670	61.61	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	27803	N	00	N
163	20231102	150540	57	100.00	KOSPI200		화학	N	N	N	N		N	4300	65	2	1.53	1030341505	239821	90.31	4265	4330	4255	5500	2965	4235	4296.29	4.27	0	55718	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12352	-15.64	1.10	12	0.08	-275.00	3920.00	5280	20230515	-18.56	2670	20230103	61.05	5280	-18.56	20230515	2670	61.05	20230103	5280	-18.56	20230515	2670	61.05	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	60551	N	00	N
164	20231102	140530	57	100.00	KOSPI200		화학	N	N	N	N		N	4315	80	2	1.89	847802315	197544	74.39	4265	4325	4255	5500	2965	4235	4291.71	4.27	0	45407	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12395	-15.69	1.10	12	0.07	-275.00	3920.00	5280	20230515	-18.28	2670	20230103	61.61	5280	-18.28	20230515	2670	61.61	20230103	5280	-18.28	20230515	2670	61.61	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	60551	N	00	N
165	20231102	130534	57	100.00	KOSPI200		화학	N	N	N	N		N	4275	40	2	0.94	678558440	158216	59.58	4265	4325	4255	5500	2965	4235	4288.81	4.27	0	32695	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12280	-15.55	1.09	12	0.06	-275.00	3920.00	5280	20230515	-19.03	2670	20230103	60.11	5280	-19.03	20230515	2670	60.11	20230103	5280	-19.03	20230515	2670	60.11	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	60551	N	00	N
166	20231102	120532	57	100.00	KOSPI200		화학	N	N	N	N		N	4280	45	2	1.06	603518075	140678	52.98	4265	4325	4255	5500	2965	4235	4290.07	4.27	0	28176	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12295	-15.56	1.09	12	0.05	-275.00	3920.00	5280	20230515	-18.94	2670	20230103	60.30	5280	-18.94	20230515	2670	60.30	20230103	5280	-18.94	20230515	2670	60.30	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	60551	N	00	N
167	20231102	110533	57	100.00	KOSPI200		화학	N	N	N	N		N	4315	80	2	1.89	409312120	95441	35.94	4265	4325	4255	5500	2965	4235	4288.64	4.27	0	19031	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12395	-15.69	1.10	12	0.03	-275.00	3920.00	5280	20230515	-18.28	2670	20230103	61.61	5280	-18.28	20230515	2670	61.61	20230103	5280	-18.28	20230515	2670	61.61	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	60551	N	00	N
168	20231102	100533	57	100.00	KOSPI200		화학	N	N	N	N		N	4305	70	2	1.65	262084155	61272	23.07	4265	4305	4255	5500	2965	4235	4277.39	4.27	0	10553	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12367	-15.65	1.10	12	0.02	-275.00	3920.00	5280	20230515	-18.47	2670	20230103	61.24	5280	-18.47	20230515	2670	61.24	20230103	5280	-18.47	20230515	2670	61.24	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	60551	N	00	N
169	20231102	090536	57	100.00	KOSPI200		화학	N	N	N	N		N	4265	30	2	0.71	57958840	13585	5.12	4265	4280	4255	5500	2965	4235	4266.38	4.27	0	4658	4331	4282	4226	4177	4121	4307	4202	14363	1265	5000	3130	5	1	287260287	12252	-15.51	1.09	12	0.00	-275.00	3920.00	5280	20230515	-19.22	2670	20230103	59.74	5280	-19.22	20230515	2670	59.74	20230103	5280	-19.22	20230515	2670	59.74	20230103	0.01	Y	073240	5000	14363 억		12252071	N	N	60551	N	00	N
170	20231101	160530	57	100.00	KOSPI200		화학	N	N	N	N		N	4235	30	2	0.71	1114724190	264669	52.69	4210	4275	4170	5460	2945	4205	4211.67	4.28	0	-47169	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12165	-15.40	1.08	12	0.09	-275.00	3920.00	5280	20230515	-19.79	2670	20230103	58.61	5280	-19.79	20230515	2670	58.61	20230103	5280	-19.79	20230515	2670	58.61	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	60551	N	00	N
171	20231101	150528	57	100.00	KOSPI200		화학	N	N	N	N		N	4200	-5	5	-0.12	921768250	219016	43.60	4210	4275	4170	5460	2945	4205	4208.68	4.28	0	-35808	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12065	-15.27	1.07	12	0.08	-275.00	3920.00	5280	20230515	-20.45	2670	20230103	57.30	5280	-20.45	20230515	2670	57.30	20230103	5280	-20.45	20230515	2670	57.30	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	104297	N	00	N
172	20231101	140526	57	100.00	KOSPI200		화학	N	N	N	N		N	4190	-15	5	-0.36	720152750	170978	34.04	4210	4275	4170	5460	2945	4205	4211.96	4.28	0	-32327	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12036	-15.24	1.07	12	0.06	-275.00	3920.00	5280	20230515	-20.64	2670	20230103	56.93	5280	-20.64	20230515	2670	56.93	20230103	5280	-20.64	20230515	2670	56.93	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	104297	N	00	N
173	20231101	130530	57	100.00	KOSPI200		화학	N	N	N	N		N	4210	5	2	0.12	640901300	152130	30.28	4210	4275	4170	5460	2945	4205	4212.85	4.28	0	-33575	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12094	-15.31	1.07	12	0.05	-275.00	3920.00	5280	20230515	-20.27	2670	20230103	57.68	5280	-20.27	20230515	2670	57.68	20230103	5280	-20.27	20230515	2670	57.68	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	104297	N	00	N
174	20231101	120542	57	100.00	KOSPI200		화학	N	N	N	N		N	4235	30	2	0.71	600787820	142639	28.39	4210	4275	4170	5460	2945	4205	4211.95	4.28	0	-30730	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12165	-15.40	1.08	12	0.05	-275.00	3920.00	5280	20230515	-19.79	2670	20230103	58.61	5280	-19.79	20230515	2670	58.61	20230103	5280	-19.79	20230515	2670	58.61	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	104297	N	00	N
175	20231101	110545	57	100.00	KOSPI200		화학	N	N	N	N		N	4190	-15	5	-0.36	527855315	125379	24.96	4210	4275	4170	5460	2945	4205	4210.08	4.28	0	-24313	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12036	-15.24	1.07	12	0.04	-275.00	3920.00	5280	20230515	-20.64	2670	20230103	56.93	5280	-20.64	20230515	2670	56.93	20230103	5280	-20.64	20230515	2670	56.93	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	104297	N	00	N
176	20231101	100538	57	100.00	KOSPI200		화학	N	N	N	N		N	4185	-20	5	-0.48	380496945	90164	17.95	4210	4275	4175	5460	2945	4205	4220.05	4.28	0	-10268	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12022	-15.22	1.07	12	0.03	-275.00	3920.00	5280	20230515	-20.74	2670	20230103	56.74	5280	-20.74	20230515	2670	56.74	20230103	5280	-20.74	20230515	2670	56.74	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	104297	N	00	N
177	20231101	090539	57	100.00	KOSPI200		화학	N	N	N	N		N	4210	5	2	0.12	28902855	6867	1.37	4210	4230	4195	5460	2945	4205	4208.95	4.28	0	-3033	4461	4332	4251	4122	4041	4292	4082	14363	1255	5000	3110	5	1	287260287	12094	-15.31	1.07	12	0.00	-275.00	3920.00	5280	20230515	-20.27	2670	20230103	57.68	5280	-20.27	20230515	2670	57.68	20230103	5280	-20.27	20230515	2670	57.68	20230103	0.02	Y	073240	5000	14363 억		12282421	N	N	104297	N	00	N