KissMeData/457190/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	161404	57	100.00	KOSPI		화학	N	N	N	N		N	192800	42600	2	28.36	263705616900	1411085	1513.75	155000	195200	154100	195200	105200	150200	186865.01	3.39	0	25460	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	10794	0.00	0.00	12	25.20	0.00	0.00	450000	20230615	-57.16	83000	20230531	132.29	450000	-57.16	20230615	83000	132.29	20230531	450000	-57.16	20230615	83000	132.29	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
3	20231130	151403	57	100.00	KOSPI		화학	N	N	N	N		N	194000	43800	2	29.16	257176773700	1377329	1477.54	155000	195200	154100	195200	105200	150200	186721.41	3.39	0	22990	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	10862	0.00	0.00	12	24.60	0.00	0.00	450000	20230615	-56.89	83000	20230531	133.73	450000	-56.89	20230615	83000	133.73	20230531	450000	-56.89	20230615	83000	133.73	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
4	20231130	141359	57	100.00	KOSPI		화학	N	N	N	N		N	194800	44600	2	29.69	239073993800	1284261	1377.70	155000	195200	154100	195200	105200	150200	186156.89	3.39	0	25098	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	10906	0.00	0.00	12	22.94	0.00	0.00	450000	20230615	-56.71	83000	20230531	134.70	450000	-56.71	20230615	83000	134.70	20230531	450000	-56.71	20230615	83000	134.70	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
5	20231130	131358	57	100.00	KOSPI		화학	N	N	N	N		N	193100	42900	2	28.56	232206577200	1248926	1339.79	155000	195200	154100	195200	105200	150200	185925.04	3.39	0	19293	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	10811	0.00	0.00	12	22.31	0.00	0.00	450000	20230615	-57.09	83000	20230531	132.65	450000	-57.09	20230615	83000	132.65	20230531	450000	-57.09	20230615	83000	132.65	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
6	20231130	121414	57	100.00	KOSPI		화학	N	N	N	N		N	195000	44800	2	29.83	223760821700	1205367	1293.06	155000	195200	154100	195200	105200	150200	185637.12	3.39	0	18453	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	10918	0.00	0.00	12	21.53	0.00	0.00	450000	20230615	-56.67	83000	20230531	134.94	450000	-56.67	20230615	83000	134.94	20230531	450000	-56.67	20230615	83000	134.94	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
7	20231130	111408	57	100.00	KOSPI		화학	N	N	N	N		N	195200	45000	1	29.96	204304168900	1104926	1185.31	155000	195200	154100	195200	105200	150200	184903.06	3.39	0	15963	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	10929	0.00	0.00	12	19.74	0.00	0.00	450000	20230615	-56.62	83000	20230531	135.18	450000	-56.62	20230615	83000	135.18	20230531	450000	-56.62	20230615	83000	135.18	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
8	20231130	101400	57	100.00	KOSPI		화학	N	N	N	N		N	194000	43800	2	29.16	176008141200	959004	1028.78	155000	195200	154100	195200	105200	150200	183532.26	3.39	0	8675	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	10862	0.00	0.00	12	17.13	0.00	0.00	450000	20230615	-56.89	83000	20230531	133.73	450000	-56.89	20230615	83000	133.73	20230531	450000	-56.89	20230615	83000	133.73	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
9	20231130	091400	57	100.00	KOSPI		화학	N	N	N	N		N	159200	9000	2	5.99	17733898100	110523	118.56	155000	164400	154100	195200	105200	150200	160454.46	3.39	0	5040	157266	153732	150966	147432	144666	152350	146050	280	45000	5000	105140	100	1	5598773	8913	0.00	0.00	12	1.97	0.00	0.00	450000	20230615	-64.62	83000	20230531	91.81	450000	-64.62	20230615	83000	91.81	20230531	450000	-64.62	20230615	83000	91.81	20230531	1.49	N	457190	5000	279 억		189784	N	N	2	N	00	N
10	20231129	161352	57	100.00	KOSPI		화학	N	N	N	N		N	150200	-900	5	-0.60	13305775900	88131	32.14	153100	154500	148200	196400	105800	151100	150979.45	3.39	0	-480	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8409	0.00	0.00	12	1.57	0.00	0.00	450000	20230615	-66.62	83000	20230531	80.96	450000	-66.62	20230615	83000	80.96	20230531	450000	-66.62	20230615	83000	80.96	20230531	1.57	N	457190	5000	279 억		189575	N	N	2	N	00	N
11	20231129	151404	57	100.00	KOSPI		화학	N	N	N	N		N	150700	-400	5	-0.26	12713224300	84191	30.70	153100	154500	148200	196400	105800	151100	151004.41	3.39	0	-29	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8437	0.00	0.00	12	1.50	0.00	0.00	450000	20230615	-66.51	83000	20230531	81.57	450000	-66.51	20230615	83000	81.57	20230531	450000	-66.51	20230615	83000	81.57	20230531	1.57	N	457190	5000	279 억		189575	N	N	0	N	00	N
12	20231129	141358	57	100.00	KOSPI		화학	N	N	N	N		N	152100	1000	2	0.66	10573998300	70050	25.54	153100	154500	148200	196400	105800	151100	150949.03	3.39	0	180	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8516	0.00	0.00	12	1.25	0.00	0.00	450000	20230615	-66.20	83000	20230531	83.25	450000	-66.20	20230615	83000	83.25	20230531	450000	-66.20	20230615	83000	83.25	20230531	1.57	N	457190	5000	279 억		189575	N	N	0	N	00	N
13	20231129	131357	57	100.00	KOSPI		화학	N	N	N	N		N	149900	-1200	5	-0.79	8109498100	53841	19.63	153100	154500	148200	196400	105800	151100	150618.28	3.39	0	-110	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8393	0.00	0.00	12	0.96	0.00	0.00	450000	20230615	-66.69	83000	20230531	80.60	450000	-66.69	20230615	83000	80.60	20230531	450000	-66.69	20230615	83000	80.60	20230531	1.57	N	457190	5000	279 억		189575	N	N	0	N	00	N
14	20231129	121358	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-2300	5	-1.52	7145745900	47386	17.28	153100	154500	148200	196400	105800	151100	150797.89	3.39	0	-170	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8331	0.00	0.00	12	0.85	0.00	0.00	450000	20230615	-66.93	83000	20230531	79.28	450000	-66.93	20230615	83000	79.28	20230531	450000	-66.93	20230615	83000	79.28	20230531	1.57	N	457190	5000	279 억		189575	N	N	0	N	00	N
15	20231129	111400	57	100.00	KOSPI		화학	N	N	N	N		N	148400	-2700	5	-1.79	6147047400	40685	14.84	153100	154500	148200	196400	105800	151100	151088.76	3.39	0	-275	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8309	0.00	0.00	12	0.73	0.00	0.00	450000	20230615	-67.02	83000	20230531	78.80	450000	-67.02	20230615	83000	78.80	20230531	450000	-67.02	20230615	83000	78.80	20230531	1.57	N	457190	5000	279 억		189575	N	N	0	N	00	N
16	20231129	101358	57	100.00	KOSPI		화학	N	N	N	N		N	151200	100	2	0.07	3828446800	25200	9.19	153100	154500	150100	196400	105800	151100	151926.53	3.39	0	215	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8465	0.00	0.00	12	0.45	0.00	0.00	450000	20230615	-66.40	83000	20230531	82.17	450000	-66.40	20230615	83000	82.17	20230531	450000	-66.40	20230615	83000	82.17	20230531	1.57	N	457190	5000	279 억		189575	N	N	0	N	00	N
17	20231129	091351	57	100.00	KOSPI		화학	N	N	N	N		N	150400	-700	5	-0.46	1746500500	11475	4.18	153100	154500	150100	196400	105800	151100	152212.40	3.39	0	31	177300	164200	157600	144500	137900	160900	141200	280	45300	5000	105770	100	1	5598773	8421	0.00	0.00	12	0.20	0.00	0.00	450000	20230615	-66.58	83000	20230531	81.20	450000	-66.58	20230615	83000	81.20	20230531	450000	-66.58	20230615	83000	81.20	20230531	1.57	N	457190	5000	279 억		189575	N	N	0	N	00	N
18	20231128	161351	57	100.00	KOSPI		화학	N	N	N	N		N	151100	-700	5	-0.46	43660865800	271159	176.10	162500	170700	151000	197300	106300	151800	161033.08	3.49	0	-6045	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	8460	0.00	0.00	12	4.84	0.00	0.00	450000	20230615	-66.42	83000	20230531	82.05	450000	-66.42	20230615	83000	82.05	20230531	450000	-66.42	20230615	83000	82.05	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
19	20231128	151217	57	100.00	KOSPI		화학	N	N	N	N		N	153200	1400	2	0.92	42666902000	264614	171.85	162500	170700	151000	197300	106300	151800	161242.04	3.49	0	-6629	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	8577	0.00	0.00	12	4.73	0.00	0.00	450000	20230615	-65.96	83000	20230531	84.58	450000	-65.96	20230615	83000	84.58	20230531	450000	-65.96	20230615	83000	84.58	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
20	20231128	141341	57	100.00	KOSPI		화학	N	N	N	N		N	155300	3500	2	2.31	39306514700	242619	157.57	162500	170700	153500	197300	106300	151800	162009.22	3.49	0	-6377	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	8695	0.00	0.00	12	4.33	0.00	0.00	450000	20230615	-65.49	83000	20230531	87.11	450000	-65.49	20230615	83000	87.11	20230531	450000	-65.49	20230615	83000	87.11	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
21	20231128	131341	57	100.00	KOSPI		화학	N	N	N	N		N	156400	4600	2	3.03	38058880000	234589	152.35	162500	170700	153500	197300	106300	151800	162236.42	3.49	0	-5916	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	8756	0.00	0.00	12	4.19	0.00	0.00	450000	20230615	-65.24	83000	20230531	88.43	450000	-65.24	20230615	83000	88.43	20230531	450000	-65.24	20230615	83000	88.43	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
22	20231128	121349	57	100.00	KOSPI		화학	N	N	N	N		N	156800	5000	2	3.29	36062350500	221892	144.10	162500	170700	153500	197300	106300	151800	162522.09	3.49	0	-6094	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	8779	0.00	0.00	12	3.96	0.00	0.00	450000	20230615	-65.16	83000	20230531	88.92	450000	-65.16	20230615	83000	88.92	20230531	450000	-65.16	20230615	83000	88.92	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
23	20231128	111351	57	100.00	KOSPI		화학	N	N	N	N		N	155500	3700	2	2.44	34763884200	213558	138.69	162500	170700	153500	197300	106300	151800	162784.27	3.49	0	-5618	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	8706	0.00	0.00	12	3.81	0.00	0.00	450000	20230615	-65.44	83000	20230531	87.35	450000	-65.44	20230615	83000	87.35	20230531	450000	-65.44	20230615	83000	87.35	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
24	20231128	101346	57	100.00	KOSPI		화학	N	N	N	N		N	156500	4700	2	3.10	31182791900	190412	123.66	162500	170700	156200	197300	106300	151800	163764.85	3.49	0	-5438	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	8762	0.00	0.00	12	3.40	0.00	0.00	450000	20230615	-65.22	83000	20230531	88.55	450000	-65.22	20230615	83000	88.55	20230531	450000	-65.22	20230615	83000	88.55	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
25	20231128	091345	57	100.00	KOSPI		화학	N	N	N	N		N	163400	11600	2	7.64	20617536200	124089	80.59	162500	170700	162300	197300	106300	151800	166151.20	3.49	0	-4552	161533	156666	148333	143466	135133	159100	145900	280	45500	5000	106260	100	1	5598773	9148	0.00	0.00	12	2.22	0.00	0.00	450000	20230615	-63.69	83000	20230531	96.87	450000	-63.69	20230615	83000	96.87	20230531	450000	-63.69	20230615	83000	96.87	20230531	1.56	N	457190	5000	279 억		195554	N	N	12	N	00	N
26	20231127	161334	57	100.00	KOSPI		화학	N	N	N	N		N	151800	5000	2	3.41	17803695900	122385	261.66	146800	153200	140000	190800	102800	146800	145279.26	3.50	0	-150	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	8499	0.00	0.00	12	2.19	0.00	0.00	450000	20230615	-66.27	83000	20230531	82.89	450000	-66.27	20230615	83000	82.89	20230531	450000	-66.27	20230615	83000	82.89	20230531	1.57	N	457190	5000	279 억		195771	N	N	12	N	00	N
27	20231127	151350	57	100.00	KOSPI		화학	N	N	N	N		N	148700	1900	2	1.29	13729963900	95516	204.21	146800	150500	140000	190800	102800	146800	143741.17	3.50	0	1828	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	8325	0.00	0.00	12	1.71	0.00	0.00	450000	20230615	-66.96	83000	20230531	79.16	450000	-66.96	20230615	83000	79.16	20230531	450000	-66.96	20230615	83000	79.16	20230531	1.57	N	457190	5000	279 억		195771	N	N	0	N	00	N
28	20231127	141345	57	100.00	KOSPI		화학	N	N	N	N		N	141300	-5500	5	-3.75	8241070900	57639	123.23	146800	148000	141000	190800	102800	146800	142969.03	3.50	0	-785	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	7911	0.00	0.00	12	1.03	0.00	0.00	450000	20230615	-68.60	83000	20230531	70.24	450000	-68.60	20230615	83000	70.24	20230531	450000	-68.60	20230615	83000	70.24	20230531	1.57	N	457190	5000	279 억		195771	N	N	0	N	00	N
29	20231127	131350	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-4800	5	-3.27	7411764500	51787	110.72	146800	148000	141000	190800	102800	146800	143111.27	3.50	0	-1120	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	7950	0.00	0.00	12	0.92	0.00	0.00	450000	20230615	-68.44	83000	20230531	71.08	450000	-68.44	20230615	83000	71.08	20230531	450000	-68.44	20230615	83000	71.08	20230531	1.57	N	457190	5000	279 억		195771	N	N	0	N	00	N
30	20231127	121355	57	100.00	KOSPI		화학	N	N	N	N		N	142200	-4600	5	-3.13	5483309100	38181	81.63	146800	148000	141500	190800	102800	146800	143603.09	3.50	0	-44	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	7961	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-68.40	83000	20230531	71.33	450000	-68.40	20230615	83000	71.33	20230531	450000	-68.40	20230615	83000	71.33	20230531	1.57	N	457190	5000	279 억		195771	N	N	0	N	00	N
31	20231127	111333	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-4200	5	-2.86	4538873500	31558	67.47	146800	148000	141500	190800	102800	146800	143814.57	3.50	0	31	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	7984	0.00	0.00	12	0.56	0.00	0.00	450000	20230615	-68.31	83000	20230531	71.81	450000	-68.31	20230615	83000	71.81	20230531	450000	-68.31	20230615	83000	71.81	20230531	1.57	N	457190	5000	279 억		195771	N	N	0	N	00	N
32	20231127	101330	57	100.00	KOSPI		화학	N	N	N	N		N	143000	-3800	5	-2.59	3447237200	23947	51.20	146800	148000	141500	190800	102800	146800	143937.84	3.50	0	66	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	8006	0.00	0.00	12	0.43	0.00	0.00	450000	20230615	-68.22	83000	20230531	72.29	450000	-68.22	20230615	83000	72.29	20230531	450000	-68.22	20230615	83000	72.29	20230531	1.57	N	457190	5000	279 억		195771	N	N	0	N	00	N
33	20231127	091333	57	100.00	KOSPI		화학	N	N	N	N		N	143300	-3500	5	-2.38	1075064400	7382	15.78	146800	148000	143300	190800	102800	146800	145613.12	3.50	0	-215	152933	149866	148333	145266	143733	149100	144500	280	44000	5000	102760	100	1	5598773	8023	0.00	0.00	12	0.13	0.00	0.00	450000	20230615	-68.16	83000	20230531	72.65	450000	-68.16	20230615	83000	72.65	20230531	450000	-68.16	20230615	83000	72.65	20230531	1.57	N	457190	5000	279 억		195771	N	N	0	N	00	N
34	20231124	161326	57	100.00	KOSPI		화학	N	N	N	N		N	146800	-2200	5	-1.48	6806578600	45857	72.75	149000	151400	146800	193700	104300	149000	148434.91	3.56	0	-3217	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8219	0.00	0.00	12	0.82	0.00	0.00	450000	20230615	-67.38	83000	20230531	76.87	450000	-67.38	20230615	83000	76.87	20230531	450000	-67.38	20230615	83000	76.87	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
35	20231124	151336	57	100.00	KOSPI		화학	N	N	N	N		N	147100	-1900	5	-1.28	6365218200	42852	67.98	149000	151400	146800	193700	104300	149000	148538.40	3.56	0	-2938	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8236	0.00	0.00	12	0.77	0.00	0.00	450000	20230615	-67.31	83000	20230531	77.23	450000	-67.31	20230615	83000	77.23	20230531	450000	-67.31	20230615	83000	77.23	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
36	20231124	141331	57	100.00	KOSPI		화학	N	N	N	N		N	148100	-900	5	-0.60	4799984300	32229	51.13	149000	151400	147800	193700	104300	149000	148933.48	3.56	0	-2449	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8292	0.00	0.00	12	0.58	0.00	0.00	450000	20230615	-67.09	83000	20230531	78.43	450000	-67.09	20230615	83000	78.43	20230531	450000	-67.09	20230615	83000	78.43	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
37	20231124	131329	57	100.00	KOSPI		화학	N	N	N	N		N	148400	-600	5	-0.40	4184406100	28075	44.54	149000	151400	147800	193700	104300	149000	149044.02	3.56	0	-2188	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8309	0.00	0.00	12	0.50	0.00	0.00	450000	20230615	-67.02	83000	20230531	78.80	450000	-67.02	20230615	83000	78.80	20230531	450000	-67.02	20230615	83000	78.80	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
38	20231124	121337	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-200	5	-0.13	3950415900	26497	42.03	149000	151400	147800	193700	104300	149000	149089.55	3.56	0	-2073	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8331	0.00	0.00	12	0.47	0.00	0.00	450000	20230615	-66.93	83000	20230531	79.28	450000	-66.93	20230615	83000	79.28	20230531	450000	-66.93	20230615	83000	79.28	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
39	20231124	111333	57	100.00	KOSPI		화학	N	N	N	N		N	148700	-300	5	-0.20	3262499000	21856	34.67	149000	151400	148100	193700	104300	149000	149273.84	3.56	0	-1924	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8325	0.00	0.00	12	0.39	0.00	0.00	450000	20230615	-66.96	83000	20230531	79.16	450000	-66.96	20230615	83000	79.16	20230531	450000	-66.96	20230615	83000	79.16	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
40	20231124	101337	57	100.00	KOSPI		화학	N	N	N	N		N	148200	-800	5	-0.54	2703797900	18102	28.72	149000	151400	148100	193700	104300	149000	149366.82	3.56	0	-1579	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8297	0.00	0.00	12	0.32	0.00	0.00	450000	20230615	-67.07	83000	20230531	78.55	450000	-67.07	20230615	83000	78.55	20230531	450000	-67.07	20230615	83000	78.55	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
41	20231124	091328	57	100.00	KOSPI		화학	N	N	N	N		N	150000	1000	2	0.67	1368283300	9123	14.47	149000	151400	148100	193700	104300	149000	149993.71	3.56	0	-684	155200	152100	149800	146700	144400	150950	145550	280	44700	5000	104300	100	1	5598773	8398	0.00	0.00	12	0.16	0.00	0.00	450000	20230615	-66.67	83000	20230531	80.72	450000	-66.67	20230615	83000	80.72	20230531	450000	-66.67	20230615	83000	80.72	20230531	1.55	N	457190	5000	279 억		199054	N	N	0	N	00	N
42	20231123	161309	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-3300	5	-2.17	9196159300	61442	71.18	151300	152900	147500	197900	106700	152300	149667.07	3.76	0	-11596	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8342	0.00	0.00	12	1.10	0.00	0.00	450000	20230615	-66.89	83000	20230531	79.52	450000	-66.89	20230615	83000	79.52	20230531	450000	-66.89	20230615	83000	79.52	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
43	20231123	151355	57	100.00	KOSPI		화학	N	N	N	N		N	149400	-2900	5	-1.90	8940617600	59728	69.20	151300	152900	147500	197900	106700	152300	149682.92	3.76	0	-11434	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8365	0.00	0.00	12	1.07	0.00	0.00	450000	20230615	-66.80	83000	20230531	80.00	450000	-66.80	20230615	83000	80.00	20230531	450000	-66.80	20230615	83000	80.00	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
44	20231123	141356	57	100.00	KOSPI		화학	N	N	N	N		N	149100	-3200	5	-2.10	7809431200	52134	60.40	151300	152900	147500	197900	106700	152300	149788.81	3.76	0	-10804	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8348	0.00	0.00	12	0.93	0.00	0.00	450000	20230615	-66.87	83000	20230531	79.64	450000	-66.87	20230615	83000	79.64	20230531	450000	-66.87	20230615	83000	79.64	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
45	20231123	131355	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-3500	5	-2.30	6410944700	42707	49.48	151300	152900	148700	197900	106700	152300	150107.63	3.76	0	-9765	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8331	0.00	0.00	12	0.76	0.00	0.00	450000	20230615	-66.93	83000	20230531	79.28	450000	-66.93	20230615	83000	79.28	20230531	450000	-66.93	20230615	83000	79.28	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
46	20231123	121333	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-3300	5	-2.17	5482061900	36480	42.26	151300	152900	148900	197900	106700	152300	150268.25	3.76	0	-8225	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8342	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-66.89	83000	20230531	79.52	450000	-66.89	20230615	83000	79.52	20230531	450000	-66.89	20230615	83000	79.52	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
47	20231123	111406	57	100.00	KOSPI		화학	N	N	N	N		N	150000	-2300	5	-1.51	4277546300	28419	32.92	151300	152900	149200	197900	106700	152300	150508.56	3.76	0	-6450	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8398	0.00	0.00	12	0.51	0.00	0.00	450000	20230615	-66.67	83000	20230531	80.72	450000	-66.67	20230615	83000	80.72	20230531	450000	-66.67	20230615	83000	80.72	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
48	20231123	101338	57	100.00	KOSPI		화학	N	N	N	N		N	151200	-1100	5	-0.72	3104715200	20613	23.88	151300	152900	149200	197900	106700	152300	150608.12	3.76	0	-4220	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8465	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-66.40	83000	20230531	82.17	450000	-66.40	20230615	83000	82.17	20230531	450000	-66.40	20230615	83000	82.17	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
49	20231123	091329	57	100.00	KOSPI		화학	N	N	N	N		N	150100	-2200	5	-1.44	1212198600	8074	9.35	151300	151800	149200	197900	106700	152300	150098.99	3.76	0	-2065	156900	154600	150200	147900	143500	155750	149050	280	45600	5000	106610	100	1	5598773	8404	0.00	0.00	12	0.14	0.00	0.00	450000	20230615	-66.64	83000	20230531	80.84	450000	-66.64	20230615	83000	80.84	20230531	450000	-66.64	20230615	83000	80.84	20230531	1.53	N	457190	5000	279 억		210519	N	N	0	N	00	N
50	20231122	161240	57	100.00	KOSPI		화학	N	N	N	N		N	152300	2300	2	1.53	12626074100	84926	149.25	148600	152500	145800	195000	105000	150000	148666.07	3.72	0	1894	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8527	0.00	0.00	12	1.52	0.00	0.00	450000	20230615	-66.16	83000	20230531	83.49	450000	-66.16	20230615	83000	83.49	20230531	450000	-66.16	20230615	83000	83.49	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
51	20231122	151309	57	100.00	KOSPI		화학	N	N	N	N		N	150800	800	2	0.53	11865376900	79918	140.45	148600	152500	145800	195000	105000	150000	148469.37	3.72	0	1900	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8443	0.00	0.00	12	1.43	0.00	0.00	450000	20230615	-66.49	83000	20230531	81.69	450000	-66.49	20230615	83000	81.69	20230531	450000	-66.49	20230615	83000	81.69	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
52	20231122	141259	57	100.00	KOSPI		화학	N	N	N	N		N	151600	1600	2	1.07	10526231100	71051	124.87	148600	152500	145800	195000	105000	150000	148150.33	3.72	0	1150	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8488	0.00	0.00	12	1.27	0.00	0.00	450000	20230615	-66.31	83000	20230531	82.65	450000	-66.31	20230615	83000	82.65	20230531	450000	-66.31	20230615	83000	82.65	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
53	20231122	131404	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-2000	5	-1.33	7412798200	50438	88.64	148600	149000	145800	195000	105000	150000	146968.46	3.72	0	-2093	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8286	0.00	0.00	12	0.90	0.00	0.00	450000	20230615	-67.11	83000	20230531	78.31	450000	-67.11	20230615	83000	78.31	20230531	450000	-67.11	20230615	83000	78.31	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
54	20231122	121349	57	100.00	KOSPI		화학	N	N	N	N		N	147500	-2500	5	-1.67	6838179800	46543	81.80	148600	149000	145800	195000	105000	150000	146921.70	3.72	0	-1198	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8258	0.00	0.00	12	0.83	0.00	0.00	450000	20230615	-67.22	83000	20230531	77.71	450000	-67.22	20230615	83000	77.71	20230531	450000	-67.22	20230615	83000	77.71	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
55	20231122	111448	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-2000	5	-1.33	6103851800	41581	73.08	148600	148900	145800	195000	105000	150000	146794.18	3.72	0	-1235	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8286	0.00	0.00	12	0.74	0.00	0.00	450000	20230615	-67.11	83000	20230531	78.31	450000	-67.11	20230615	83000	78.31	20230531	450000	-67.11	20230615	83000	78.31	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
56	20231122	101404	57	100.00	KOSPI		화학	N	N	N	N		N	146100	-3900	5	-2.60	3811094900	25963	45.63	148600	148900	145800	195000	105000	150000	146789.34	3.72	0	-1952	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8180	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-67.53	83000	20230531	76.02	450000	-67.53	20230615	83000	76.02	20230531	450000	-67.53	20230615	83000	76.02	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
57	20231122	091310	57	100.00	KOSPI		화학	N	N	N	N		N	146800	-3200	5	-2.13	1525136800	10379	18.24	148600	148900	145800	195000	105000	150000	146944.19	3.72	0	113	155666	152832	150566	147732	145466	151700	146600	280	45000	5000	105000	100	1	5598773	8219	0.00	0.00	12	0.19	0.00	0.00	450000	20230615	-67.38	83000	20230531	76.87	450000	-67.38	20230615	83000	76.87	20230531	450000	-67.38	20230615	83000	76.87	20230531	1.51	N	457190	5000	279 억		208357	N	N	0	N	00	N
58	20231121	161258	57	100.00	KOSPI		화학	N	N	N	N		N	150000	-1400	5	-0.92	8233476500	55078	92.46	152900	153400	148300	196800	106000	151400	149485.81	3.76	0	-2230	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8398	0.00	0.00	12	0.98	0.00	0.00	450000	20230615	-66.67	83000	20230531	80.72	450000	-66.67	20230615	83000	80.72	20230531	450000	-66.67	20230615	83000	80.72	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
59	20231121	151304	57	100.00	KOSPI		화학	N	N	N	N		N	150100	-1300	5	-0.86	7897864600	52841	88.70	152900	153400	148300	196800	106000	151400	149464.71	3.76	0	-2148	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8404	0.00	0.00	12	0.94	0.00	0.00	450000	20230615	-66.64	83000	20230531	80.84	450000	-66.64	20230615	83000	80.84	20230531	450000	-66.64	20230615	83000	80.84	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
60	20231121	141244	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-2600	5	-1.72	6776069000	45336	76.10	152900	153400	148300	196800	106000	151400	149463.32	3.76	0	-2501	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8331	0.00	0.00	12	0.81	0.00	0.00	450000	20230615	-66.93	83000	20230531	79.28	450000	-66.93	20230615	83000	79.28	20230531	450000	-66.93	20230615	83000	79.28	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
61	20231121	131231	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-2600	5	-1.72	5800704800	38793	65.12	152900	153400	148300	196800	106000	151400	149529.68	3.76	0	-2396	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8331	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-66.93	83000	20230531	79.28	450000	-66.93	20230615	83000	79.28	20230531	450000	-66.93	20230615	83000	79.28	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
62	20231121	121236	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-2600	5	-1.72	5162310700	34515	57.94	152900	153400	148300	196800	106000	151400	149567.17	3.76	0	-1078	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8331	0.00	0.00	12	0.62	0.00	0.00	450000	20230615	-66.93	83000	20230531	79.28	450000	-66.93	20230615	83000	79.28	20230531	450000	-66.93	20230615	83000	79.28	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
63	20231121	111228	57	100.00	KOSPI		화학	N	N	N	N		N	149100	-2300	5	-1.52	4623780700	30902	51.87	152900	153400	148300	196800	106000	151400	149627.23	3.76	0	-963	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8348	0.00	0.00	12	0.55	0.00	0.00	450000	20230615	-66.87	83000	20230531	79.64	450000	-66.87	20230615	83000	79.64	20230531	450000	-66.87	20230615	83000	79.64	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
64	20231121	101156	57	100.00	KOSPI		화학	N	N	N	N		N	150200	-1200	5	-0.79	3825691300	25559	42.91	152900	153400	148300	196800	106000	151400	149680.79	3.76	0	-423	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8409	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-66.62	83000	20230531	80.96	450000	-66.62	20230615	83000	80.96	20230531	450000	-66.62	20230615	83000	80.96	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
65	20231121	091215	57	100.00	KOSPI		화학	N	N	N	N		N	149500	-1900	5	-1.25	1503136200	9989	16.77	152900	153400	148300	196800	106000	151400	150479.15	3.76	0	-374	155133	153266	150833	148966	146533	154200	149900	280	45400	5000	105980	100	1	5598773	8370	0.00	0.00	12	0.18	0.00	0.00	450000	20230615	-66.78	83000	20230531	80.12	450000	-66.78	20230615	83000	80.12	20230531	450000	-66.78	20230615	83000	80.12	20230531	1.43	N	457190	5000	279 억		210586	N	N	12	N	00	N
66	20231120	161220	57	100.00	KOSPI		화학	N	N	N	N		N	151400	-200	5	-0.13	8835417700	58473	52.23	150000	152700	148400	197000	106200	151600	151101.24	3.90	0	-7684	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8477	0.00	0.00	12	1.04	0.00	0.00	450000	20230615	-66.36	83000	20230531	82.41	450000	-66.36	20230615	83000	82.41	20230531	450000	-66.36	20230615	83000	82.41	20230531	1.38	N	457190	5000	279 억		218611	N	N	12	N	00	N
67	20231120	151233	57	100.00	KOSPI		화학	N	N	N	N		N	151800	200	2	0.13	8460821500	56001	50.02	150000	152700	148400	197000	106200	151600	151082.55	3.90	0	-7294	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8499	0.00	0.00	12	1.00	0.00	0.00	450000	20230615	-66.27	83000	20230531	82.89	450000	-66.27	20230615	83000	82.89	20230531	450000	-66.27	20230615	83000	82.89	20230531	1.38	N	457190	5000	279 억		218611	N	N	0	N	00	N
68	20231120	141233	57	100.00	KOSPI		화학	N	N	N	N		N	150900	-700	5	-0.46	7051697700	46706	41.72	150000	152700	148400	197000	106200	151600	150979.33	3.90	0	-6274	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8449	0.00	0.00	12	0.83	0.00	0.00	450000	20230615	-66.47	83000	20230531	81.81	450000	-66.47	20230615	83000	81.81	20230531	450000	-66.47	20230615	83000	81.81	20230531	1.38	N	457190	5000	279 억		218611	N	N	0	N	00	N
69	20231120	131222	57	100.00	KOSPI		화학	N	N	N	N		N	151100	-500	5	-0.33	6502818200	43074	38.47	150000	152700	148400	197000	106200	151600	150967.17	3.90	0	-5398	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8460	0.00	0.00	12	0.77	0.00	0.00	450000	20230615	-66.42	83000	20230531	82.05	450000	-66.42	20230615	83000	82.05	20230531	450000	-66.42	20230615	83000	82.05	20230531	1.38	N	457190	5000	279 억		218611	N	N	0	N	00	N
70	20231120	121229	57	100.00	KOSPI		화학	N	N	N	N		N	150800	-800	5	-0.53	5503324600	36436	32.55	150000	152700	148400	197000	106200	151600	151039.44	3.90	0	-5896	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8443	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-66.49	83000	20230531	81.69	450000	-66.49	20230615	83000	81.69	20230531	450000	-66.49	20230615	83000	81.69	20230531	1.38	N	457190	5000	279 억		218611	N	N	0	N	00	N
71	20231120	111221	57	100.00	KOSPI		화학	N	N	N	N		N	151400	-200	5	-0.13	5035315700	33333	29.77	150000	152700	148400	197000	106200	151600	151059.49	3.90	0	-5383	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8477	0.00	0.00	12	0.60	0.00	0.00	450000	20230615	-66.36	83000	20230531	82.41	450000	-66.36	20230615	83000	82.41	20230531	450000	-66.36	20230615	83000	82.41	20230531	1.38	N	457190	5000	279 억		218611	N	N	0	N	00	N
72	20231120	101219	57	100.00	KOSPI		화학	N	N	N	N		N	151300	-300	5	-0.20	3950555900	26157	23.36	150000	152700	148400	197000	106200	151600	151030.45	3.90	0	-4461	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8471	0.00	0.00	12	0.47	0.00	0.00	450000	20230615	-66.38	83000	20230531	82.29	450000	-66.38	20230615	83000	82.29	20230531	450000	-66.38	20230615	83000	82.29	20230531	1.38	N	457190	5000	279 억		218611	N	N	0	N	00	N
73	20231120	091232	57	100.00	KOSPI		화학	N	N	N	N		N	150000	-1600	5	-1.06	1315196800	8714	7.78	150000	152400	149000	197000	106200	151600	150922.01	3.90	0	-2690	164466	158032	152366	145932	140266	155200	143100	280	45400	5000	106120	100	1	5598773	8398	0.00	0.00	12	0.16	0.00	0.00	450000	20230615	-66.67	83000	20230531	80.72	450000	-66.67	20230615	83000	80.72	20230531	450000	-66.67	20230615	83000	80.72	20230531	1.38	N	457190	5000	279 억		218611	N	N	0	N	00	N
74	20231117	161259	57	100.00	KOSPI		화학	N	N	N	N		N	151600	-9200	5	-5.72	16703810000	110428	124.16	158500	158800	146700	209000	112600	160800	151262.83	4.03	0	-7729	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8488	0.00	0.00	12	1.97	0.00	0.00	450000	20230615	-66.31	83000	20230531	82.65	450000	-66.31	20230615	83000	82.65	20230531	450000	-66.31	20230615	83000	82.65	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
75	20231117	151307	57	100.00	KOSPI		화학	N	N	N	N		N	151100	-9700	5	-6.03	16093571400	106406	119.64	158500	158800	146700	209000	112600	160800	151245.94	4.03	0	-7462	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8460	0.00	0.00	12	1.90	0.00	0.00	450000	20230615	-66.42	83000	20230531	82.05	450000	-66.42	20230615	83000	82.05	20230531	450000	-66.42	20230615	83000	82.05	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
76	20231117	141259	57	100.00	KOSPI		화학	N	N	N	N		N	150500	-10300	5	-6.41	14399168500	95080	106.91	158500	158800	146700	209000	112600	160800	151441.68	4.03	0	-8363	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8426	0.00	0.00	12	1.70	0.00	0.00	450000	20230615	-66.56	83000	20230531	81.33	450000	-66.56	20230615	83000	81.33	20230531	450000	-66.56	20230615	83000	81.33	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
77	20231117	131258	57	100.00	KOSPI		화학	N	N	N	N		N	152800	-8000	5	-4.98	13494574300	89112	100.20	158500	158800	146700	209000	112600	160800	151432.81	4.03	0	-8014	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8555	0.00	0.00	12	1.59	0.00	0.00	450000	20230615	-66.04	83000	20230531	84.10	450000	-66.04	20230615	83000	84.10	20230531	450000	-66.04	20230615	83000	84.10	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
78	20231117	121300	57	100.00	KOSPI		화학	N	N	N	N		N	150600	-10200	5	-6.34	12655146600	83590	93.99	158500	158800	146700	209000	112600	160800	151394.34	4.03	0	-8659	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8432	0.00	0.00	12	1.49	0.00	0.00	450000	20230615	-66.53	83000	20230531	81.45	450000	-66.53	20230615	83000	81.45	20230531	450000	-66.53	20230615	83000	81.45	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
79	20231117	111307	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-12800	5	-7.96	11286326500	74466	83.73	158500	158800	146700	209000	112600	160800	151562.24	4.03	0	-6976	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8286	0.00	0.00	12	1.33	0.00	0.00	450000	20230615	-67.11	83000	20230531	78.31	450000	-67.11	20230615	83000	78.31	20230531	450000	-67.11	20230615	83000	78.31	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
80	20231117	101303	57	100.00	KOSPI		화학	N	N	N	N		N	150500	-10300	5	-6.41	7629209000	49858	56.06	158500	158800	150100	209000	112600	160800	153017.19	4.03	0	-7313	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8426	0.00	0.00	12	0.89	0.00	0.00	450000	20230615	-66.56	83000	20230531	81.33	450000	-66.56	20230615	83000	81.33	20230531	450000	-66.56	20230615	83000	81.33	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
81	20231117	091302	57	100.00	KOSPI		화학	N	N	N	N		N	153300	-7500	5	-4.66	2611696600	16844	18.94	158500	158800	152300	209000	112600	160800	155048.63	4.03	0	-2436	172000	166400	162800	157200	153600	164600	155400	280	48200	5000	112560	100	1	5598773	8583	0.00	0.00	12	0.30	0.00	0.00	450000	20230615	-65.93	83000	20230531	84.70	450000	-65.93	20230615	83000	84.70	20230531	450000	-65.93	20230615	83000	84.70	20230531	1.38	N	457190	5000	279 억		225740	N	N	2	N	00	N
82	20231116	161259	57	100.00	KOSPI		화학	N	N	N	N		N	160100	-900	5	-0.56	13995223100	85235	64.73	161000	168400	159200	209000	112700	161000	164198.32	4.02	0	979	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	8964	0.00	0.00	12	1.52	0.00	0.00	450000	20230615	-64.42	83000	20230531	92.89	450000	-64.42	20230615	83000	92.89	20230531	450000	-64.42	20230615	83000	92.89	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
83	20231116	151252	57	100.00	KOSPI		화학	N	N	N	N		N	162600	1600	2	0.99	13038663000	79340	60.25	161000	168400	159200	209000	112700	161000	164341.99	4.02	0	829	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	9104	0.00	0.00	12	1.42	0.00	0.00	450000	20230615	-63.87	83000	20230531	95.90	450000	-63.87	20230615	83000	95.90	20230531	450000	-63.87	20230615	83000	95.90	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
84	20231116	141229	57	100.00	KOSPI		화학	N	N	N	N		N	164200	3200	2	1.99	11821592300	71868	54.58	161000	168400	159200	209000	112700	161000	164493.70	4.02	0	2153	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	9193	0.00	0.00	12	1.28	0.00	0.00	450000	20230615	-63.51	83000	20230531	97.83	450000	-63.51	20230615	83000	97.83	20230531	450000	-63.51	20230615	83000	97.83	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
85	20231116	131252	57	100.00	KOSPI		화학	N	N	N	N		N	164300	3300	2	2.05	10595089800	64381	48.89	161000	168400	159200	209000	112700	161000	164572.41	4.02	0	2857	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	9199	0.00	0.00	12	1.15	0.00	0.00	450000	20230615	-63.49	83000	20230531	97.95	450000	-63.49	20230615	83000	97.95	20230531	450000	-63.49	20230615	83000	97.95	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
86	20231116	121253	57	100.00	KOSPI		화학	N	N	N	N		N	167700	6700	2	4.16	8798841200	53508	40.63	161000	168400	159200	209000	112700	161000	164444.17	4.02	0	3459	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	9389	0.00	0.00	12	0.96	0.00	0.00	450000	20230615	-62.73	83000	20230531	102.05	450000	-62.73	20230615	83000	102.05	20230531	450000	-62.73	20230615	83000	102.05	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
87	20231116	111253	57	100.00	KOSPI		화학	N	N	N	N		N	162800	1800	2	1.12	4091421200	25166	19.11	161000	164200	159200	209000	112700	161000	162581.67	4.02	0	-352	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	9115	0.00	0.00	12	0.45	0.00	0.00	450000	20230615	-63.82	83000	20230531	96.14	450000	-63.82	20230615	83000	96.14	20230531	450000	-63.82	20230615	83000	96.14	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
88	20231116	101251	57	100.00	KOSPI		화학	N	N	N	N		N	161300	300	2	0.19	1709905000	10558	8.02	161000	164200	159200	209000	112700	161000	161959.77	4.02	0	-439	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	9031	0.00	0.00	12	0.19	0.00	0.00	450000	20230615	-64.16	83000	20230531	94.34	450000	-64.16	20230615	83000	94.34	20230531	450000	-64.16	20230615	83000	94.34	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
89	20231116	091259	57	100.00	KOSPI		화학	N	N	N	N		N	161000	0	3	0.00	0	0	0.00	0	0	0	209000	112700	161000	0.00	4.02	0	0	176333	168666	164133	156466	151933	166400	154200	280	48000	5000	112700	100	1	5598773	9014	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-64.22	83000	20230531	93.98	450000	-64.22	20230615	83000	93.98	20230531	450000	-64.22	20230615	83000	93.98	20230531	1.35	N	457190	5000	279 억		225002	N	N	0	N	00	N
90	20231115	161121	57	100.00	KOSPI		화학	N	N	N	N		N	161000	-2100	5	-1.29	21272719300	129609	78.13	171000	171800	159600	212000	114200	163100	164131.17	4.38	0	-20550	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	9014	0.00	0.00	12	2.31	0.00	0.00	450000	20230615	-64.22	83000	20230531	93.98	450000	-64.22	20230615	83000	93.98	20230531	450000	-64.22	20230615	83000	93.98	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
91	20231115	151317	57	100.00	KOSPI		화학	N	N	N	N		N	160400	-2700	5	-1.66	20733671200	126256	76.11	171000	171800	159600	212000	114200	163100	164219.62	4.38	0	-20273	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	8980	0.00	0.00	12	2.26	0.00	0.00	450000	20230615	-64.36	83000	20230531	93.25	450000	-64.36	20230615	83000	93.25	20230531	450000	-64.36	20230615	83000	93.25	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
92	20231115	141312	57	100.00	KOSPI		화학	N	N	N	N		N	161400	-1700	5	-1.04	18044590500	109486	66.00	171000	171800	160300	212000	114200	163100	164812.43	4.38	0	-19327	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	9036	0.00	0.00	12	1.96	0.00	0.00	450000	20230615	-64.13	83000	20230531	94.46	450000	-64.13	20230615	83000	94.46	20230531	450000	-64.13	20230615	83000	94.46	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
93	20231115	131314	57	100.00	KOSPI		화학	N	N	N	N		N	163000	-100	5	-0.06	15855652800	95945	57.84	171000	171800	161900	212000	114200	163100	165258.56	4.38	0	-17560	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	9126	0.00	0.00	12	1.71	0.00	0.00	450000	20230615	-63.78	83000	20230531	96.39	450000	-63.78	20230615	83000	96.39	20230531	450000	-63.78	20230615	83000	96.39	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
94	20231115	121314	57	100.00	KOSPI		화학	N	N	N	N		N	162900	-200	5	-0.12	14832282400	89661	54.05	171000	171800	161900	212000	114200	163100	165427.20	4.38	0	-17238	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	9120	0.00	0.00	12	1.60	0.00	0.00	450000	20230615	-63.80	83000	20230531	96.27	450000	-63.80	20230615	83000	96.27	20230531	450000	-63.80	20230615	83000	96.27	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
95	20231115	111330	57	100.00	KOSPI		화학	N	N	N	N		N	162900	-200	5	-0.12	13480182700	81350	49.04	171000	171800	162200	212000	114200	163100	165707.18	4.38	0	-16954	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	9120	0.00	0.00	12	1.45	0.00	0.00	450000	20230615	-63.80	83000	20230531	96.27	450000	-63.80	20230615	83000	96.27	20230531	450000	-63.80	20230615	83000	96.27	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
96	20231115	101319	57	100.00	KOSPI		화학	N	N	N	N		N	163300	200	2	0.12	11332027300	68174	41.09	171000	171800	162200	212000	114200	163100	166223.82	4.38	0	-15939	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	9143	0.00	0.00	12	1.22	0.00	0.00	450000	20230615	-63.71	83000	20230531	96.75	450000	-63.71	20230615	83000	96.75	20230531	450000	-63.71	20230615	83000	96.75	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
97	20231115	091308	57	100.00	KOSPI		화학	N	N	N	N		N	165700	2600	2	1.59	5575839500	33085	19.94	171000	171800	165500	212000	114200	163100	168536.82	4.38	0	-9592	174500	168800	160500	154800	146500	171650	157650	280	48900	5000	114170	100	1	5598773	9277	0.00	0.00	12	0.59	0.00	0.00	450000	20230615	-63.18	83000	20230531	99.64	450000	-63.18	20230615	83000	99.64	20230531	450000	-63.18	20230615	83000	99.64	20230531	1.38	N	457190	5000	279 억		245123	N	N	5	N	00	N
98	20231114	161245	57	100.00	KOSPI		화학	N	N	N	N		N	163100	14400	2	9.68	26338438000	163245	173.09	152500	166200	152200	193300	104100	148700	161352.09	3.95	0	24253	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	9132	0.00	0.00	12	2.92	0.00	0.00	450000	20230615	-63.76	83000	20230531	96.51	450000	-63.76	20230615	83000	96.51	20230531	450000	-63.76	20230615	83000	96.51	20230531	1.38	N	457190	5000	279 억		221289	N	N	5	N	00	N
99	20231114	151253	57	100.00	KOSPI		화학	N	N	N	N		N	163600	14900	2	10.02	25484449700	158016	167.54	152500	166200	152200	193300	104100	148700	161294.55	3.95	0	23730	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	9160	0.00	0.00	12	2.82	0.00	0.00	450000	20230615	-63.64	83000	20230531	97.11	450000	-63.64	20230615	83000	97.11	20230531	450000	-63.64	20230615	83000	97.11	20230531	1.38	N	457190	5000	279 억		221289	N	N	10	N	00	N
100	20231114	141250	57	100.00	KOSPI		화학	N	N	N	N		N	161600	12900	2	8.68	24092425200	149427	158.44	152500	166200	152200	193300	104100	148700	161249.88	3.95	0	23354	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	9048	0.00	0.00	12	2.67	0.00	0.00	450000	20230615	-64.09	83000	20230531	94.70	450000	-64.09	20230615	83000	94.70	20230531	450000	-64.09	20230615	83000	94.70	20230531	1.38	N	457190	5000	279 억		221289	N	N	10	N	00	N
101	20231114	131252	57	100.00	KOSPI		화학	N	N	N	N		N	163700	15000	2	10.09	22860129700	141843	150.40	152500	166200	152200	193300	104100	148700	161183.68	3.95	0	22520	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	9165	0.00	0.00	12	2.53	0.00	0.00	450000	20230615	-63.62	83000	20230531	97.23	450000	-63.62	20230615	83000	97.23	20230531	450000	-63.62	20230615	83000	97.23	20230531	1.38	N	457190	5000	279 억		221289	N	N	10	N	00	N
102	20231114	121255	57	100.00	KOSPI		화학	N	N	N	N		N	160500	11800	2	7.94	20861499200	129566	137.38	152500	166200	152200	193300	104100	148700	161030.77	3.95	0	19472	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	8986	0.00	0.00	12	2.31	0.00	0.00	450000	20230615	-64.33	83000	20230531	93.37	450000	-64.33	20230615	83000	93.37	20230531	450000	-64.33	20230615	83000	93.37	20230531	1.38	N	457190	5000	279 억		221289	N	N	10	N	00	N
103	20231114	111305	57	100.00	KOSPI		화학	N	N	N	N		N	161600	12900	2	8.68	18909032600	117422	124.50	152500	166200	152200	193300	104100	148700	161057.15	3.95	0	20109	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	9048	0.00	0.00	12	2.10	0.00	0.00	450000	20230615	-64.09	83000	20230531	94.70	450000	-64.09	20230615	83000	94.70	20230531	450000	-64.09	20230615	83000	94.70	20230531	1.38	N	457190	5000	279 억		221289	N	N	10	N	00	N
104	20231114	101250	57	100.00	KOSPI		화학	N	N	N	N		N	163900	15200	2	10.22	13038221600	81605	86.53	152500	164700	152200	193300	104100	148700	159801.18	3.95	0	16453	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	9176	0.00	0.00	12	1.46	0.00	0.00	450000	20230615	-63.58	83000	20230531	97.47	450000	-63.58	20230615	83000	97.47	20230531	450000	-63.58	20230615	83000	97.47	20230531	1.38	N	457190	5000	279 억		221289	N	N	10	N	00	N
105	20231114	091237	57	100.00	KOSPI		화학	N	N	N	N		N	156500	7800	2	5.25	2476936400	15981	16.94	152500	157100	152200	193300	104100	148700	155077.18	3.95	0	486	172433	160566	154633	142766	136833	157600	139800	280	44600	5000	104090	100	1	5598773	8762	0.00	0.00	12	0.29	0.00	0.00	450000	20230615	-65.22	83000	20230531	88.55	450000	-65.22	20230615	83000	88.55	20230531	450000	-65.22	20230615	83000	88.55	20230531	1.38	N	457190	5000	279 억		221289	N	N	10	N	00	N
106	20231113	161229	57	100.00	KOSPI		화학	N	N	N	N		N	148700	-9700	5	-6.12	14468573700	92273	52.44	166500	166500	148700	205500	110900	158400	156827.25	4.06	0	-5807	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8325	0.00	0.00	12	1.65	0.00	0.00	450000	20230615	-66.96	83000	20230531	79.16	450000	-66.96	20230615	83000	79.16	20230531	450000	-66.96	20230615	83000	79.16	20230531	1.32	N	457190	5000	279 억		227233	N	N	10	N	00	N
107	20231113	151222	57	100.00	KOSPI		화학	N	N	N	N		N	150800	-7600	5	-4.80	13509700700	85863	48.79	166500	166500	150300	205500	110900	158400	157340.19	4.06	0	-6536	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8443	0.00	0.00	12	1.53	0.00	0.00	450000	20230615	-66.49	83000	20230531	81.69	450000	-66.49	20230615	83000	81.69	20230531	450000	-66.49	20230615	83000	81.69	20230531	1.32	N	457190	5000	279 억		227233	N	N	1	N	00	N
108	20231113	141223	57	100.00	KOSPI		화학	N	N	N	N		N	152800	-5600	5	-3.54	11321796000	71446	40.60	166500	166500	152100	205500	110900	158400	158466.48	4.06	0	-7039	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8555	0.00	0.00	12	1.28	0.00	0.00	450000	20230615	-66.04	83000	20230531	84.10	450000	-66.04	20230615	83000	84.10	20230531	450000	-66.04	20230615	83000	84.10	20230531	1.32	N	457190	5000	279 억		227233	N	N	1	N	00	N
109	20231113	131221	57	100.00	KOSPI		화학	N	N	N	N		N	154800	-3600	5	-2.27	10251544700	64488	36.65	166500	166500	152400	205500	110900	158400	158968.25	4.06	0	-5679	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8667	0.00	0.00	12	1.15	0.00	0.00	450000	20230615	-65.60	83000	20230531	86.51	450000	-65.60	20230615	83000	86.51	20230531	450000	-65.60	20230615	83000	86.51	20230531	1.32	N	457190	5000	279 억		227233	N	N	1	N	00	N
110	20231113	121227	57	100.00	KOSPI		화학	N	N	N	N		N	152700	-5700	5	-3.60	9174087000	57544	32.70	166500	166500	152500	205500	110900	158400	159427.34	4.06	0	-5305	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8549	0.00	0.00	12	1.03	0.00	0.00	450000	20230615	-66.07	83000	20230531	83.98	450000	-66.07	20230615	83000	83.98	20230531	450000	-66.07	20230615	83000	83.98	20230531	1.32	N	457190	5000	279 억		227233	N	N	1	N	00	N
111	20231113	111219	57	100.00	KOSPI		화학	N	N	N	N		N	155400	-3000	5	-1.89	7809285400	48716	27.68	166500	166500	155000	205500	110900	158400	160302.27	4.06	0	-4096	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8700	0.00	0.00	12	0.87	0.00	0.00	450000	20230615	-65.47	83000	20230531	87.23	450000	-65.47	20230615	83000	87.23	20230531	450000	-65.47	20230615	83000	87.23	20230531	1.32	N	457190	5000	279 억		227233	N	N	1	N	00	N
112	20231113	101218	57	100.00	KOSPI		화학	N	N	N	N		N	157500	-900	5	-0.57	6099702200	37766	21.46	166500	166500	157100	205500	110900	158400	161513.06	4.06	0	-3951	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8818	0.00	0.00	12	0.67	0.00	0.00	450000	20230615	-65.00	83000	20230531	89.76	450000	-65.00	20230615	83000	89.76	20230531	450000	-65.00	20230615	83000	89.76	20230531	1.32	N	457190	5000	279 억		227233	N	N	1	N	00	N
113	20231113	091227	57	100.00	KOSPI		화학	N	N	N	N		N	160400	2000	2	1.26	3147354600	19238	10.93	166500	166500	159100	205500	110900	158400	163600.93	4.06	0	-1951	176800	167600	155800	146600	134800	172200	151200	280	47100	5000	110880	100	1	5598773	8980	0.00	0.00	12	0.34	0.00	0.00	450000	20230615	-64.36	83000	20230531	93.25	450000	-64.36	20230615	83000	93.25	20230531	450000	-64.36	20230615	83000	93.25	20230531	1.32	N	457190	5000	279 억		227233	N	N	1	N	00	N
114	20231110	161239	57	100.00	KOSPI		화학	N	N	N	N		N	158400	6300	2	4.14	27333192200	173766	72.74	146400	165000	144000	197700	106500	152100	157300.29	4.10	0	-2186	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8868	0.00	0.00	12	3.10	0.00	0.00	450000	20230615	-64.80	83000	20230531	90.84	450000	-64.80	20230615	83000	90.84	20230531	450000	-64.80	20230615	83000	90.84	20230531	1.32	N	457190	5000	279 억		229308	N	N	1	N	00	N
115	20231110	151247	57	100.00	KOSPI		화학	N	N	N	N		N	157700	5600	2	3.68	26533721000	168717	70.62	146400	165000	144000	197700	106500	152100	157269.30	4.10	0	-2244	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8829	0.00	0.00	12	3.01	0.00	0.00	450000	20230615	-64.96	83000	20230531	90.00	450000	-64.96	20230615	83000	90.00	20230531	450000	-64.96	20230615	83000	90.00	20230531	1.32	N	457190	5000	279 억		229308	N	N	2	N	00	N
116	20231110	141230	57	100.00	KOSPI		화학	N	N	N	N		N	159400	7300	2	4.80	23724227000	151036	63.22	146400	165000	144000	197700	106500	152100	157078.45	4.10	0	-3229	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8924	0.00	0.00	12	2.70	0.00	0.00	450000	20230615	-64.58	83000	20230531	92.05	450000	-64.58	20230615	83000	92.05	20230531	450000	-64.58	20230615	83000	92.05	20230531	1.32	N	457190	5000	279 억		229308	N	N	2	N	00	N
117	20231110	131232	57	100.00	KOSPI		화학	N	N	N	N		N	156600	4500	2	2.96	22497208800	143248	59.96	146400	165000	144000	197700	106500	152100	157052.67	4.10	0	-4419	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8768	0.00	0.00	12	2.56	0.00	0.00	450000	20230615	-65.20	83000	20230531	88.67	450000	-65.20	20230615	83000	88.67	20230531	450000	-65.20	20230615	83000	88.67	20230531	1.32	N	457190	5000	279 억		229308	N	N	2	N	00	N
118	20231110	121240	57	100.00	KOSPI		화학	N	N	N	N		N	157600	5500	2	3.62	21559946300	137276	57.46	146400	165000	144000	197700	106500	152100	157057.45	4.10	0	-3644	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8824	0.00	0.00	12	2.45	0.00	0.00	450000	20230615	-64.98	83000	20230531	89.88	450000	-64.98	20230615	83000	89.88	20230531	450000	-64.98	20230615	83000	89.88	20230531	1.32	N	457190	5000	279 억		229308	N	N	2	N	00	N
119	20231110	111217	57	100.00	KOSPI		화학	N	N	N	N		N	158200	6100	2	4.01	20048049600	127640	53.43	146400	165000	144000	197700	106500	152100	157069.28	4.10	0	-3275	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8857	0.00	0.00	12	2.28	0.00	0.00	450000	20230615	-64.84	83000	20230531	90.60	450000	-64.84	20230615	83000	90.60	20230531	450000	-64.84	20230615	83000	90.60	20230531	1.32	N	457190	5000	279 억		229308	N	N	2	N	00	N
120	20231110	101231	57	100.00	KOSPI		화학	N	N	N	N		N	159100	7000	2	4.60	14638767100	93637	39.20	146400	165000	144000	197700	106500	152100	156337.77	4.10	0	-89	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8908	0.00	0.00	12	1.67	0.00	0.00	450000	20230615	-64.64	83000	20230531	91.69	450000	-64.64	20230615	83000	91.69	20230531	450000	-64.64	20230615	83000	91.69	20230531	1.32	N	457190	5000	279 억		229308	N	N	2	N	00	N
121	20231110	091209	57	100.00	KOSPI		화학	N	N	N	N		N	147100	-5000	5	-3.29	1755519500	12056	5.05	146400	147800	144000	197700	106500	152100	145584.03	4.10	0	2080	178500	165300	150800	137600	123100	171900	144200	280	45600	5000	106470	100	1	5598773	8236	0.00	0.00	12	0.22	0.00	0.00	450000	20230615	-67.31	83000	20230531	77.23	450000	-67.31	20230615	83000	77.23	20230531	450000	-67.31	20230615	83000	77.23	20230531	1.32	N	457190	5000	279 억		229308	N	N	2	N	00	N
122	20231109	161201	57	100.00	KOSPI		화학	N	N	N	N		N	152100	12000	2	8.57	35905855800	237253	223.10	142500	164000	136300	182100	98100	140100	151339.00	4.20	0	-5992	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	8516	0.00	0.00	12	4.24	0.00	0.00	450000	20230615	-66.20	83000	20230531	83.25	450000	-66.20	20230615	83000	83.25	20230531	450000	-66.20	20230615	83000	83.25	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
123	20231109	151201	57	100.00	KOSPI		화학	N	N	N	N		N	153200	13100	2	9.35	35131114200	232175	218.32	142500	164000	136300	182100	98100	140100	151313.08	4.20	0	-6740	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	8577	0.00	0.00	12	4.15	0.00	0.00	450000	20230615	-65.96	83000	20230531	84.58	450000	-65.96	20230615	83000	84.58	20230531	450000	-65.96	20230615	83000	84.58	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
124	20231109	141157	57	100.00	KOSPI		화학	N	N	N	N		N	153500	13400	2	9.56	30513868600	201819	189.78	142500	164000	136300	182100	98100	140100	151194.23	4.20	0	-7497	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	8594	0.00	0.00	12	3.60	0.00	0.00	450000	20230615	-65.89	83000	20230531	84.94	450000	-65.89	20230615	83000	84.94	20230531	450000	-65.89	20230615	83000	84.94	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
125	20231109	131200	57	100.00	KOSPI		화학	N	N	N	N		N	149600	9500	2	6.78	11873010500	82574	77.65	142500	153500	136300	182100	98100	140100	143786.31	4.20	0	-1429	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	8376	0.00	0.00	12	1.47	0.00	0.00	450000	20230615	-66.76	83000	20230531	80.24	450000	-66.76	20230615	83000	80.24	20230531	450000	-66.76	20230615	83000	80.24	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
126	20231109	121205	57	100.00	KOSPI		화학	N	N	N	N		N	142200	2100	2	1.50	7389927800	52364	49.24	142500	145600	136300	182100	98100	140100	141126.11	4.20	0	598	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	7961	0.00	0.00	12	0.94	0.00	0.00	450000	20230615	-68.40	83000	20230531	71.33	450000	-68.40	20230615	83000	71.33	20230531	450000	-68.40	20230615	83000	71.33	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
127	20231109	111201	57	100.00	KOSPI		화학	N	N	N	N		N	141400	1300	2	0.93	5533415500	39448	37.09	142500	144500	136300	182100	98100	140100	140271.13	4.20	0	1755	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	7917	0.00	0.00	12	0.70	0.00	0.00	450000	20230615	-68.58	83000	20230531	70.36	450000	-68.58	20230615	83000	70.36	20230531	450000	-68.58	20230615	83000	70.36	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
128	20231109	101154	57	100.00	KOSPI		화학	N	N	N	N		N	137500	-2600	5	-1.86	3930051600	28117	26.44	142500	144500	136300	182100	98100	140100	139774.93	4.20	0	52	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	7698	0.00	0.00	12	0.50	0.00	0.00	450000	20230615	-69.44	83000	20230531	65.66	450000	-69.44	20230615	83000	65.66	20230531	450000	-69.44	20230615	83000	65.66	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
129	20231109	091203	57	100.00	KOSPI		화학	N	N	N	N		N	139300	-800	5	-0.57	1450419900	10249	9.64	142500	144500	138000	182100	98100	140100	141518.19	4.20	0	-1287	155366	147732	143166	135532	130966	145450	133250	280	42000	5000	98070	100	1	5598773	7799	0.00	0.00	12	0.18	0.00	0.00	450000	20230615	-69.04	83000	20230531	67.83	450000	-69.04	20230615	83000	67.83	20230531	450000	-69.04	20230615	83000	67.83	20230531	1.24	N	457190	5000	279 억		235403	N	N	2	N	00	N
130	20231108	161153	57	100.00	KOSPI		화학	N	N	N	N		N	140100	-6300	5	-4.30	15010453300	104171	39.30	144700	150800	138600	190300	102500	146400	144097.04	4.13	0	3898	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	7844	0.00	0.00	12	1.86	0.00	0.00	450000	20230615	-68.87	83000	20230531	68.80	450000	-68.87	20230615	83000	68.80	20230531	450000	-68.87	20230615	83000	68.80	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
131	20231108	151156	57	100.00	KOSPI		화학	N	N	N	N		N	140700	-5700	5	-3.89	14253268000	98775	37.26	144700	150800	138600	190300	102500	146400	144292.23	4.13	0	3211	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	7877	0.00	0.00	12	1.76	0.00	0.00	450000	20230615	-68.73	83000	20230531	69.52	450000	-68.73	20230615	83000	69.52	20230531	450000	-68.73	20230615	83000	69.52	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
132	20231108	141150	57	100.00	KOSPI		화학	N	N	N	N		N	142100	-4300	5	-2.94	10952349200	75174	28.36	144700	150800	142000	190300	102500	146400	145689.71	4.13	0	-1761	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	7956	0.00	0.00	12	1.34	0.00	0.00	450000	20230615	-68.42	83000	20230531	71.20	450000	-68.42	20230615	83000	71.20	20230531	450000	-68.42	20230615	83000	71.20	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
133	20231108	131147	57	100.00	KOSPI		화학	N	N	N	N		N	143400	-3000	5	-2.05	9595531000	65666	24.77	144700	150800	142500	190300	102500	146400	146124.72	4.13	0	-759	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	8029	0.00	0.00	12	1.17	0.00	0.00	450000	20230615	-68.13	83000	20230531	72.77	450000	-68.13	20230615	83000	72.77	20230531	450000	-68.13	20230615	83000	72.77	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
134	20231108	121144	57	100.00	KOSPI		화학	N	N	N	N		N	144200	-2200	5	-1.50	8321780300	56770	21.41	144700	150800	143000	190300	102500	146400	146588.91	4.13	0	-278	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	8073	0.00	0.00	12	1.01	0.00	0.00	450000	20230615	-67.96	83000	20230531	73.73	450000	-67.96	20230615	83000	73.73	20230531	450000	-67.96	20230615	83000	73.73	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
135	20231108	111154	57	100.00	KOSPI		화학	N	N	N	N		N	146000	-400	5	-0.27	7457380400	50810	19.17	144700	150800	143000	190300	102500	146400	146772.73	4.13	0	1309	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	8174	0.00	0.00	12	0.91	0.00	0.00	450000	20230615	-67.56	83000	20230531	75.90	450000	-67.56	20230615	83000	75.90	20230531	450000	-67.56	20230615	83000	75.90	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
136	20231108	101150	57	100.00	KOSPI		화학	N	N	N	N		N	146900	500	2	0.34	5813869600	39529	14.91	144700	150800	143000	190300	102500	146400	147085.19	4.13	0	539	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	8225	0.00	0.00	12	0.71	0.00	0.00	450000	20230615	-67.36	83000	20230531	76.99	450000	-67.36	20230615	83000	76.99	20230531	450000	-67.36	20230615	83000	76.99	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
137	20231108	091148	57	100.00	KOSPI		화학	N	N	N	N		N	148600	2200	2	1.50	2529746200	17062	6.44	144700	150800	144300	190300	102500	146400	148310.52	4.13	0	-825	183000	164700	154000	135700	125000	159350	130350	280	43900	5000	102480	100	1	5598773	8320	0.00	0.00	12	0.30	0.00	0.00	450000	20230615	-66.98	83000	20230531	79.04	450000	-66.98	20230615	83000	79.04	20230531	450000	-66.98	20230615	83000	79.04	20230531	1.29	N	457190	5000	279 억		231494	N	N	2	N	00	N
138	20231107	161149	57	100.00	KOSPI		화학	N	N	N	N		N	146400	-24400	5	-14.29	41086186400	263130	74.64	170800	172300	143300	222000	119600	170800	156148.05	4.44	0	-18414	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	8197	0.00	0.00	12	4.70	0.00	0.00	450000	20230615	-67.47	83000	20230531	76.39	450000	-67.47	20230615	83000	76.39	20230531	450000	-67.47	20230615	83000	76.39	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
139	20231107	151154	57	100.00	KOSPI		화학	N	N	N	N		N	147500	-23300	5	-13.64	40139149000	256666	72.81	170800	172300	143300	222000	119600	170800	156386.70	4.44	0	-17482	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	8258	0.00	0.00	12	4.58	0.00	0.00	450000	20230615	-67.22	83000	20230531	77.71	450000	-67.22	20230615	83000	77.71	20230531	450000	-67.22	20230615	83000	77.71	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
140	20231107	141153	57	100.00	KOSPI		화학	N	N	N	N		N	148100	-22700	5	-13.29	37157804000	236418	67.06	170800	172300	143300	222000	119600	170800	157169.94	4.44	0	-13344	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	8292	0.00	0.00	12	4.22	0.00	0.00	450000	20230615	-67.09	83000	20230531	78.43	450000	-67.09	20230615	83000	78.43	20230531	450000	-67.09	20230615	83000	78.43	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
141	20231107	131157	57	100.00	KOSPI		화학	N	N	N	N		N	144000	-26800	5	-15.69	34214513500	216501	61.41	170800	172300	143300	222000	119600	170800	158033.97	4.44	0	-8387	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	8062	0.00	0.00	12	3.87	0.00	0.00	450000	20230615	-68.00	83000	20230531	73.49	450000	-68.00	20230615	83000	73.49	20230531	450000	-68.00	20230615	83000	73.49	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
142	20231107	121147	57	100.00	KOSPI		화학	N	N	N	N		N	146700	-24100	5	-14.11	30106853100	188271	53.41	170800	172300	146000	222000	119600	170800	159912.32	4.44	0	194	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	8213	0.00	0.00	12	3.36	0.00	0.00	450000	20230615	-67.40	83000	20230531	76.75	450000	-67.40	20230615	83000	76.75	20230531	450000	-67.40	20230615	83000	76.75	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
143	20231107	111148	57	100.00	KOSPI		화학	N	N	N	N		N	151700	-19100	5	-11.18	24102954900	148027	41.99	170800	172300	151000	222000	119600	170800	162828.10	4.44	0	-2015	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	8493	0.00	0.00	12	2.64	0.00	0.00	450000	20230615	-66.29	83000	20230531	82.77	450000	-66.29	20230615	83000	82.77	20230531	450000	-66.29	20230615	83000	82.77	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
144	20231107	101201	57	100.00	KOSPI		화학	N	N	N	N		N	158500	-12300	5	-7.20	16849646000	101548	28.81	170800	172300	158400	222000	119600	170800	165927.90	4.44	0	3539	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	8874	0.00	0.00	12	1.81	0.00	0.00	450000	20230615	-64.78	83000	20230531	90.96	450000	-64.78	20230615	83000	90.96	20230531	450000	-64.78	20230615	83000	90.96	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
145	20231107	091136	57	100.00	KOSPI		화학	N	N	N	N		N	165300	-5500	5	-3.22	6334759100	37839	10.73	170800	171500	162200	222000	119600	170800	167413.49	4.44	0	-70	192400	181600	163300	152500	134200	187000	157900	280	51200	5000	119560	100	1	5598773	9255	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-63.27	83000	20230531	99.16	450000	-63.27	20230615	83000	99.16	20230531	450000	-63.27	20230615	83000	99.16	20230531	1.20	N	457190	5000	279 억		248561	N	N	2	N	00	N
146	20231106	161123	57	100.00	KOSPI		화학	N	N	N	N		N	170800	33400	2	24.31	56294381400	345458	215.62	158000	174100	145000	178600	96200	137400	162932.40	4.55	0	-8140	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	9563	0.00	0.00	12	6.17	0.00	0.00	450000	20230615	-62.04	83000	20230531	105.78	450000	-62.04	20230615	83000	105.78	20230531	450000	-62.04	20230615	83000	105.78	20230531	1.16	N	457190	5000	279 억		254490	N	N	2	N	00	N
147	20231106	151129	57	100.00	KOSPI		화학	N	N	N	N		N	171000	33600	2	24.45	54455272200	334684	208.89	158000	174100	145000	178600	96200	137400	162706.53	4.55	0	-8027	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	9574	0.00	0.00	12	5.98	0.00	0.00	450000	20230615	-62.00	83000	20230531	106.02	450000	-62.00	20230615	83000	106.02	20230531	450000	-62.00	20230615	83000	106.02	20230531	1.16	N	457190	5000	279 억		254490	N	N	0	N	00	N
148	20231106	141122	57	100.00	KOSPI		화학	N	N	N	N		N	168200	30800	2	22.42	47849539700	296213	184.88	158000	173100	145000	178600	96200	137400	161537.61	4.55	0	-3892	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	9417	0.00	0.00	12	5.29	0.00	0.00	450000	20230615	-62.62	83000	20230531	102.65	450000	-62.62	20230615	83000	102.65	20230531	450000	-62.62	20230615	83000	102.65	20230531	1.16	N	457190	5000	279 억		254490	N	N	0	N	00	N
149	20231106	131134	57	100.00	KOSPI		화학	N	N	N	N		N	168500	31100	2	22.63	43695129800	271611	169.53	158000	173100	145000	178600	96200	137400	160873.93	4.55	0	-4490	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	9434	0.00	0.00	12	4.85	0.00	0.00	450000	20230615	-62.56	83000	20230531	103.01	450000	-62.56	20230615	83000	103.01	20230531	450000	-62.56	20230615	83000	103.01	20230531	1.16	N	457190	5000	279 억		254490	N	N	0	N	00	N
150	20231106	121130	57	100.00	KOSPI		화학	N	N	N	N		N	166000	28600	2	20.82	39653265100	247393	154.41	158000	173100	145000	178600	96200	137400	160284.51	4.55	0	-3992	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	9294	0.00	0.00	12	4.42	0.00	0.00	450000	20230615	-63.11	83000	20230531	100.00	450000	-63.11	20230615	83000	100.00	20230531	450000	-63.11	20230615	83000	100.00	20230531	1.16	N	457190	5000	279 억		254490	N	N	0	N	00	N
151	20231106	111128	57	100.00	KOSPI		화학	N	N	N	N		N	169300	31900	2	23.22	31697882400	200609	125.21	158000	172000	145000	178600	96200	137400	158008.28	4.55	0	-4105	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	9479	0.00	0.00	12	3.58	0.00	0.00	450000	20230615	-62.38	83000	20230531	103.98	450000	-62.38	20230615	83000	103.98	20230531	450000	-62.38	20230615	83000	103.98	20230531	1.16	N	457190	5000	279 억		254490	N	N	0	N	00	N
152	20231106	101101	57	100.00	KOSPI		화학	N	N	N	N		N	156400	19000	2	13.83	14207419100	93497	58.36	158000	158100	145000	178600	96200	137400	151955.88	4.55	0	-459	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	8756	0.00	0.00	12	1.67	0.00	0.00	450000	20230615	-65.24	83000	20230531	88.43	450000	-65.24	20230615	83000	88.43	20230531	450000	-65.24	20230615	83000	88.43	20230531	1.16	N	457190	5000	279 억		254490	N	N	0	N	00	N
153	20231106	091125	57	100.00	KOSPI		화학	N	N	N	N		N	151000	13600	2	9.90	4985777700	32223	20.11	158000	158100	150000	178600	96200	137400	154727.30	4.55	0	-3327	154200	145800	141100	132700	128000	143450	130350	280	41200	5000	96180	100	1	5598773	8454	0.00	0.00	12	0.58	0.00	0.00	450000	20230615	-66.44	83000	20230531	81.93	450000	-66.44	20230615	83000	81.93	20230531	450000	-66.44	20230615	83000	81.93	20230531	1.16	N	457190	5000	279 억		254490	N	N	0	N	00	N
154	20231103	161114	57	100.00	KOSPI		화학	N	N	N	N		N	137400	2800	2	2.08	22056809300	155273	73.64	142000	149500	136400	174900	94300	134600	142056.04	4.96	0	-23796	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	7693	0.00	0.00	12	2.77	0.00	0.00	450000	20230615	-69.47	83000	20230531	65.54	450000	-69.47	20230615	83000	65.54	20230531	450000	-69.47	20230615	83000	65.54	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
155	20231103	151109	57	100.00	KOSPI		화학	N	N	N	N		N	137700	3100	2	2.30	21631740300	152182	72.17	142000	149500	136400	174900	94300	134600	142143.88	4.96	0	-23878	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	7710	0.00	0.00	12	2.72	0.00	0.00	450000	20230615	-69.40	83000	20230531	65.90	450000	-69.40	20230615	83000	65.90	20230531	450000	-69.40	20230615	83000	65.90	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
156	20231103	141110	57	100.00	KOSPI		화학	N	N	N	N		N	137700	3100	2	2.30	20701896600	145404	68.95	142000	149500	136400	174900	94300	134600	142375.01	4.96	0	-21884	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	7710	0.00	0.00	12	2.60	0.00	0.00	450000	20230615	-69.40	83000	20230531	65.90	450000	-69.40	20230615	83000	65.90	20230531	450000	-69.40	20230615	83000	65.90	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
157	20231103	131109	57	100.00	KOSPI		화학	N	N	N	N		N	137900	3300	2	2.45	19484068700	136530	64.75	142000	149500	137400	174900	94300	134600	142709.07	4.96	0	-22078	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	7721	0.00	0.00	12	2.44	0.00	0.00	450000	20230615	-69.36	83000	20230531	66.14	450000	-69.36	20230615	83000	66.14	20230531	450000	-69.36	20230615	83000	66.14	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
158	20231103	121106	57	100.00	KOSPI		화학	N	N	N	N		N	138500	3900	2	2.90	18433772800	128931	61.14	142000	149500	137400	174900	94300	134600	142973.94	4.96	0	-19645	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	7754	0.00	0.00	12	2.30	0.00	0.00	450000	20230615	-69.22	83000	20230531	66.87	450000	-69.22	20230615	83000	66.87	20230531	450000	-69.22	20230615	83000	66.87	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
159	20231103	111117	57	100.00	KOSPI		화학	N	N	N	N		N	139100	4500	2	3.34	17423195100	121676	57.70	142000	149500	137400	174900	94300	134600	143193.36	4.96	0	-17785	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	7788	0.00	0.00	12	2.17	0.00	0.00	450000	20230615	-69.09	83000	20230531	67.59	450000	-69.09	20230615	83000	67.59	20230531	450000	-69.09	20230615	83000	67.59	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
160	20231103	101058	57	100.00	KOSPI		화학	N	N	N	N		N	140500	5900	2	4.38	15592677500	108665	51.53	142000	149500	137400	174900	94300	134600	143493.10	4.96	0	-16002	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	7866	0.00	0.00	12	1.94	0.00	0.00	450000	20230615	-68.78	83000	20230531	69.28	450000	-68.78	20230615	83000	69.28	20230531	450000	-68.78	20230615	83000	69.28	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
161	20231103	091102	57	100.00	KOSPI		화학	N	N	N	N		N	147300	12700	2	9.44	6160768200	42548	20.18	142000	148900	142000	174900	94300	134600	144795.72	4.96	0	-5740	150866	142732	133366	125232	115866	146800	129300	280	40300	5000	94220	100	1	5598773	8247	0.00	0.00	12	0.76	0.00	0.00	450000	20230615	-67.27	83000	20230531	77.47	450000	-67.27	20230615	83000	77.47	20230531	450000	-67.27	20230615	83000	77.47	20230531	1.04	N	457190	5000	279 억		277933	N	N	1	N	00	N
162	20231102	161100	57	100.00	KOSPI		화학	N	N	N	N		N	134600	14700	2	12.26	28044622300	209465	119.10	124900	141500	124000	155800	84000	119900	133887.52	5.09	0	-6599	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7536	0.00	0.00	12	3.74	0.00	0.00	450000	20230615	-70.09	83000	20230531	62.17	450000	-70.09	20230615	83000	62.17	20230531	450000	-70.09	20230615	83000	62.17	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
163	20231102	151113	57	100.00	KOSPI		화학	N	N	N	N		N	133400	13500	2	11.26	27095545100	202405	115.08	124900	141500	124000	155800	84000	119900	133869.34	5.09	0	-7084	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7469	0.00	0.00	12	3.62	0.00	0.00	450000	20230615	-70.36	83000	20230531	60.72	450000	-70.36	20230615	83000	60.72	20230531	450000	-70.36	20230615	83000	60.72	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
164	20231102	141059	57	100.00	KOSPI		화학	N	N	N	N		N	131800	11900	2	9.92	25349451200	189150	107.55	124900	141500	124000	155800	84000	119900	134019.21	5.09	0	-7016	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7379	0.00	0.00	12	3.38	0.00	0.00	450000	20230615	-70.71	83000	20230531	58.80	450000	-70.71	20230615	83000	58.80	20230531	450000	-70.71	20230615	83000	58.80	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
165	20231102	131059	57	100.00	KOSPI		화학	N	N	N	N		N	133000	13100	2	10.93	24081526300	179606	102.12	124900	141500	124000	155800	84000	119900	134081.32	5.09	0	-5474	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7446	0.00	0.00	12	3.21	0.00	0.00	450000	20230615	-70.44	83000	20230531	60.24	450000	-70.44	20230615	83000	60.24	20230531	450000	-70.44	20230615	83000	60.24	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
166	20231102	121057	57	100.00	KOSPI		화학	N	N	N	N		N	134200	14300	2	11.93	23083761100	172135	97.87	124900	141500	124000	155800	84000	119900	134104.31	5.09	0	-5065	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7514	0.00	0.00	12	3.07	0.00	0.00	450000	20230615	-70.18	83000	20230531	61.69	450000	-70.18	20230615	83000	61.69	20230531	450000	-70.18	20230615	83000	61.69	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
167	20231102	111056	57	100.00	KOSPI		화학	N	N	N	N		N	133100	13200	2	11.01	20874396700	155550	88.44	124900	141500	124000	155800	84000	119900	134199.18	5.09	0	-3615	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7452	0.00	0.00	12	2.78	0.00	0.00	450000	20230615	-70.42	83000	20230531	60.36	450000	-70.42	20230615	83000	60.36	20230531	450000	-70.42	20230615	83000	60.36	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
168	20231102	101057	57	100.00	KOSPI		화학	N	N	N	N		N	135600	15700	2	13.09	15589704300	116635	66.32	124900	141500	124000	155800	84000	119900	133664.68	5.09	0	-3863	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7592	0.00	0.00	12	2.08	0.00	0.00	450000	20230615	-69.87	83000	20230531	63.37	450000	-69.87	20230615	83000	63.37	20230531	450000	-69.87	20230615	83000	63.37	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
169	20231102	091104	57	100.00	KOSPI		화학	N	N	N	N		N	128900	9000	2	7.51	2296203400	18135	10.31	124900	129300	124000	155800	84000	119900	126624.64	5.09	0	2603	137766	128832	122266	113332	106766	133300	117800	280	35900	5000	83930	100	1	5598773	7217	0.00	0.00	12	0.32	0.00	0.00	450000	20230615	-71.36	83000	20230531	55.30	450000	-71.36	20230615	83000	55.30	20230531	450000	-71.36	20230615	83000	55.30	20230531	1.04	N	457190	5000	279 억		284812	N	N	1	N	00	N
170	20231101	161052	57	100.00	KOSPI		화학	N	N	N	N		N	119900	5900	2	5.18	21548434700	174598	141.56	115800	131200	115700	148200	79800	114000	123427.55	5.09	0	-90	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	6713	0.00	0.00	12	3.12	0.00	0.00	450000	20230615	-73.36	83000	20230531	44.46	450000	-73.36	20230615	83000	44.46	20230531	450000	-73.36	20230615	83000	44.46	20230531	1.06	N	457190	5000	279 억		284904	N	N	1	N	00	N
171	20231101	151053	57	100.00	KOSPI		화학	N	N	N	N		N	119800	5800	2	5.09	21198095500	171674	139.19	115800	131200	115700	148200	79800	114000	123482.75	5.09	0	-843	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	6707	0.00	0.00	12	3.07	0.00	0.00	450000	20230615	-73.38	83000	20230531	44.34	450000	-73.38	20230615	83000	44.34	20230531	450000	-73.38	20230615	83000	44.34	20230531	1.06	N	457190	5000	279 억		284904	N	N	36	N	00	N
172	20231101	141044	57	100.00	KOSPI		화학	N	N	N	N		N	117800	3800	2	3.33	19781805700	159777	129.54	115800	131200	115700	148200	79800	114000	123813.27	5.09	0	-2496	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	6595	0.00	0.00	12	2.85	0.00	0.00	450000	20230615	-73.82	83000	20230531	41.93	450000	-73.82	20230615	83000	41.93	20230531	450000	-73.82	20230615	83000	41.93	20230531	1.06	N	457190	5000	279 억		284904	N	N	36	N	00	N
173	20231101	131053	57	100.00	KOSPI		화학	N	N	N	N		N	120100	6100	2	5.35	19132169600	154325	125.12	115800	131200	115700	148200	79800	114000	123977.89	5.09	0	-1628	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	6724	0.00	0.00	12	2.76	0.00	0.00	450000	20230615	-73.31	83000	20230531	44.70	450000	-73.31	20230615	83000	44.70	20230531	450000	-73.31	20230615	83000	44.70	20230531	1.06	N	457190	5000	279 억		284904	N	N	36	N	00	N
174	20231101	121119	57	100.00	KOSPI		화학	N	N	N	N		N	122000	8000	2	7.02	18162604600	146286	118.60	115800	131200	115700	148200	79800	114000	124163.19	5.09	0	-2628	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	6831	0.00	0.00	12	2.61	0.00	0.00	450000	20230615	-72.89	83000	20230531	46.99	450000	-72.89	20230615	83000	46.99	20230531	450000	-72.89	20230615	83000	46.99	20230531	1.06	N	457190	5000	279 억		284904	N	N	36	N	00	N
175	20231101	111128	57	100.00	KOSPI		화학	N	N	N	N		N	120500	6500	2	5.70	17454960900	140458	113.88	115800	131200	115700	148200	79800	114000	124277.01	5.09	0	-2696	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	6747	0.00	0.00	12	2.51	0.00	0.00	450000	20230615	-73.22	83000	20230531	45.18	450000	-73.22	20230615	83000	45.18	20230531	450000	-73.22	20230615	83000	45.18	20230531	1.06	N	457190	5000	279 억		284904	N	N	36	N	00	N
176	20231101	101109	57	100.00	KOSPI		화학	N	N	N	N		N	126100	12100	2	10.61	14139339600	113414	91.95	115800	131200	115700	148200	79800	114000	124676.92	5.09	0	-821	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	7060	0.00	0.00	12	2.03	0.00	0.00	450000	20230615	-71.98	83000	20230531	51.93	450000	-71.98	20230615	83000	51.93	20230531	450000	-71.98	20230615	83000	51.93	20230531	1.06	N	457190	5000	279 억		284904	N	N	36	N	00	N
177	20231101	091113	57	100.00	KOSPI		화학	N	N	N	N		N	117400	3400	2	2.98	1389903100	11919	9.66	115800	117700	115700	148200	79800	114000	116628.27	5.09	0	1385	132000	123000	118000	109000	104000	120500	106500	280	34200	5000	79800	100	1	5598773	6573	0.00	0.00	12	0.21	0.00	0.00	450000	20230615	-73.91	83000	20230531	41.45	450000	-73.91	20230615	83000	41.45	20230531	450000	-73.91	20230615	83000	41.45	20230531	1.06	N	457190	5000	279 억		284904	N	N	36	N	00	N