KissMeData/457190/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161440	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
3	20231229	151427	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
4	20231229	141425	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
5	20231229	131426	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
6	20231229	121430	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
7	20231229	111323	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
8	20231229	101338	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
9	20231229	091336	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	6080006500	38619	98.17	157500	161000	155000	204500	110200	157400	157421.86	3.88	2449	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		217483	N	N	1	N	00	N
10	20231228	161323	57	100.00	KOSPI		화학	N	N	N	N		N	158100	700	2	0.44	5987012600	38031	96.68	157500	161000	155000	204500	110200	157400	157421.86	3.84	0	2462	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8852	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
11	20231228	151333	57	100.00	KOSPI		화학	N	N	N	N		N	159000	1600	2	1.02	5712385500	36297	92.27	157500	161000	155000	204500	110200	157400	157378.96	3.84	0	2056	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8902	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-64.67	83000	20230531	91.57	450000	-64.67	20230615	83000	91.57	20230531	450000	-64.67	20230615	83000	91.57	20230531	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
12	20231228	141328	57	100.00	KOSPI		화학	N	N	N	N		N	158000	600	2	0.38	5112361500	32507	82.64	157500	161000	155000	204500	110200	157400	157269.30	3.84	0	1446	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8846	0.00	0.00	12	0.58	0.00	0.00	450000	20230615	-64.89	83000	20230531	90.36	450000	-64.89	20230615	83000	90.36	20230531	450000	-64.89	20230615	83000	90.36	20230531	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
13	20231228	131338	57	100.00	KOSPI		화학	N	N	N	N		N	157800	400	2	0.25	4646437100	29557	75.14	157500	161000	155000	204500	110200	157400	157202.16	3.84	0	1188	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8835	0.00	0.00	12	0.53	0.00	0.00	450000	20230615	-64.93	83000	20230531	90.12	450000	-64.93	20230615	83000	90.12	20230531	450000	-64.93	20230615	83000	90.12	20230531	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
14	20231228	121326	57	100.00	KOSPI		화학	N	N	N	N		N	159100	1700	2	1.08	4178567500	26602	67.63	157500	161000	155000	204500	110200	157400	157076.40	3.84	0	1041	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8908	0.00	0.00	12	0.48	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	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
15	20231228	111331	57	100.00	KOSPI		화학	N	N	N	N		N	159300	1900	2	1.21	3768204200	24024	61.07	157500	161000	155000	204500	110200	157400	156850.17	3.84	0	710	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8919	0.00	0.00	12	0.43	0.00	0.00	450000	20230615	-64.60	83000	20230531	91.93	450000	-64.60	20230615	83000	91.93	20230531	450000	-64.60	20230615	83000	91.93	20230531	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
16	20231228	101325	57	100.00	KOSPI		화학	N	N	N	N		N	155500	-1900	5	-1.21	2445482800	15663	39.82	157500	158900	155000	204500	110200	157400	156125.90	3.84	0	202	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8706	0.00	0.00	12	0.28	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	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
17	20231228	091343	57	100.00	KOSPI		화학	N	N	N	N		N	156100	-1300	5	-0.83	892460900	5681	14.44	157500	158900	156100	204500	110200	157400	157092.22	3.84	0	-420	163600	160500	158900	155800	154200	159700	155000	280	47100	5000	110180	100	1	5598773	8740	0.00	0.00	12	0.10	0.00	0.00	450000	20230615	-65.31	83000	20230531	88.07	450000	-65.31	20230615	83000	88.07	20230531	450000	-65.31	20230615	83000	88.07	20230531	2.01	N	457190	5000	279 억		215034	N	N	1	N	00	N
18	20231227	161309	57	100.00	KOSPI		화학	N	N	N	N		N	157400	400	2	0.25	6087077600	38271	49.66	158300	162000	157300	204000	109900	157000	159060.81	3.81	0	1518	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	8812	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-65.02	83000	20230531	89.64	450000	-65.02	20230615	83000	89.64	20230531	450000	-65.02	20230615	83000	89.64	20230531	2.02	N	457190	5000	279 억		213532	N	N	1	N	00	N
19	20231227	151329	57	100.00	KOSPI		화학	N	N	N	N		N	158000	1000	2	0.64	5485679600	34454	44.71	158300	162000	157700	204000	109900	157000	159217.50	3.81	0	951	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	8846	0.00	0.00	12	0.62	0.00	0.00	450000	20230615	-64.89	83000	20230531	90.36	450000	-64.89	20230615	83000	90.36	20230531	450000	-64.89	20230615	83000	90.36	20230531	2.02	N	457190	5000	279 억		213532	N	N	0	N	00	N
20	20231227	141320	57	100.00	KOSPI		화학	N	N	N	N		N	158500	1500	2	0.96	4829023600	30306	39.32	158300	162000	157700	204000	109900	157000	159342.16	3.81	0	819	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	8874	0.00	0.00	12	0.54	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	2.02	N	457190	5000	279 억		213532	N	N	0	N	00	N
21	20231227	131312	57	100.00	KOSPI		화학	N	N	N	N		N	158900	1900	2	1.21	4442072000	27863	36.15	158300	162000	157700	204000	109900	157000	159425.47	3.81	0	672	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	8896	0.00	0.00	12	0.50	0.00	0.00	450000	20230615	-64.69	83000	20230531	91.45	450000	-64.69	20230615	83000	91.45	20230531	450000	-64.69	20230615	83000	91.45	20230531	2.02	N	457190	5000	279 억		213532	N	N	0	N	00	N
22	20231227	121312	57	100.00	KOSPI		화학	N	N	N	N		N	157900	900	2	0.57	4077442800	25566	33.17	158300	162000	157700	204000	109900	157000	159486.93	3.81	0	602	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	8840	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-64.91	83000	20230531	90.24	450000	-64.91	20230615	83000	90.24	20230531	450000	-64.91	20230615	83000	90.24	20230531	2.02	N	457190	5000	279 억		213532	N	N	0	N	00	N
23	20231227	111325	57	100.00	KOSPI		화학	N	N	N	N		N	159700	2700	2	1.72	3444905200	21571	27.99	158300	162000	157800	204000	109900	157000	159700.76	3.81	0	402	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	8941	0.00	0.00	12	0.39	0.00	0.00	450000	20230615	-64.51	83000	20230531	92.41	450000	-64.51	20230615	83000	92.41	20230531	450000	-64.51	20230615	83000	92.41	20230531	2.02	N	457190	5000	279 억		213532	N	N	0	N	00	N
24	20231227	101323	57	100.00	KOSPI		화학	N	N	N	N		N	160800	3800	2	2.42	2635883700	16518	21.43	158300	162000	157800	204000	109900	157000	159576.44	3.81	0	898	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	9003	0.00	0.00	12	0.30	0.00	0.00	450000	20230615	-64.27	83000	20230531	93.73	450000	-64.27	20230615	83000	93.73	20230531	450000	-64.27	20230615	83000	93.73	20230531	2.02	N	457190	5000	279 억		213532	N	N	0	N	00	N
25	20231227	091326	57	100.00	KOSPI		화학	N	N	N	N		N	160000	3000	2	1.91	825528900	5171	6.71	158300	162000	158200	204000	109900	157000	159645.89	3.81	0	466	173000	165000	161000	153000	149000	163000	151000	280	47000	5000	109900	100	1	5598773	8958	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-64.44	83000	20230531	92.77	450000	-64.44	20230615	83000	92.77	20230531	450000	-64.44	20230615	83000	92.77	20230531	2.02	N	457190	5000	279 억		213532	N	N	0	N	00	N
26	20231226	161324	57	100.00	KOSPI		화학	N	N	N	N		N	157000	-10000	5	-5.99	12191913600	76154	167.58	168700	169000	157000	217000	116900	167000	160108.48	3.79	0	1333	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	8790	0.00	0.00	12	1.36	0.00	0.00	450000	20230615	-65.11	83000	20230531	89.16	450000	-65.11	20230615	83000	89.16	20230531	450000	-65.11	20230615	83000	89.16	20230531	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
27	20231226	151323	57	100.00	KOSPI		화학	N	N	N	N		N	157400	-9600	5	-5.75	11578056600	72247	158.98	168700	169000	157000	217000	116900	167000	160256.57	3.79	0	1348	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	8812	0.00	0.00	12	1.29	0.00	0.00	450000	20230615	-65.02	83000	20230531	89.64	450000	-65.02	20230615	83000	89.64	20230531	450000	-65.02	20230615	83000	89.64	20230531	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
28	20231226	141326	57	100.00	KOSPI		화학	N	N	N	N		N	157700	-9300	5	-5.57	10009492900	62280	137.05	168700	169000	157600	217000	116900	167000	160717.61	3.79	0	1438	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	8829	0.00	0.00	12	1.11	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	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
29	20231226	131324	57	100.00	KOSPI		화학	N	N	N	N		N	158100	-8900	5	-5.33	8538115700	52982	116.59	168700	169000	158100	217000	116900	167000	161151.25	3.79	0	1087	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	8852	0.00	0.00	12	0.95	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	450000	-64.87	20230615	83000	90.48	20230531	450000	-64.87	20230615	83000	90.48	20230531	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
30	20231226	121324	57	100.00	KOSPI		화학	N	N	N	N		N	159400	-7600	5	-4.55	7170610300	44381	97.66	168700	169000	159200	217000	116900	167000	161569.37	3.79	0	1034	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	8924	0.00	0.00	12	0.79	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	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
31	20231226	111330	57	100.00	KOSPI		화학	N	N	N	N		N	160100	-6900	5	-4.13	6222384600	38440	84.59	168700	169000	159500	217000	116900	167000	161872.65	3.79	0	982	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	8964	0.00	0.00	12	0.69	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	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
32	20231226	101321	57	100.00	KOSPI		화학	N	N	N	N		N	160100	-6900	5	-4.13	4926909800	30339	66.76	168700	169000	159500	217000	116900	167000	162395.26	3.79	0	938	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	8964	0.00	0.00	12	0.54	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	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
33	20231226	091322	57	100.00	KOSPI		화학	N	N	N	N		N	164400	-2600	5	-1.56	1179188900	7086	15.59	168700	169000	164200	217000	116900	167000	166411.08	3.79	0	421	174866	170932	168966	165032	163066	169950	164050	280	50000	5000	116900	100	1	5598773	9204	0.00	0.00	12	0.13	0.00	0.00	450000	20230615	-63.47	83000	20230531	98.07	450000	-63.47	20230615	83000	98.07	20230531	450000	-63.47	20230615	83000	98.07	20230531	2.06	N	457190	5000	279 억		212263	N	N	0	N	00	N
34	20231222	161302	57	100.00	KOSPI		화학	N	N	N	N		N	167000	-3900	5	-2.28	7519677600	44298	78.94	172900	172900	167000	222000	119700	170900	169767.98	3.82	0	-1724	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9350	0.00	0.00	12	0.79	0.00	0.00	450000	20230615	-62.89	83000	20230531	101.20	450000	-62.89	20230615	83000	101.20	20230531	450000	-62.89	20230615	83000	101.20	20230531	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
35	20231222	151258	57	100.00	KOSPI		화학	N	N	N	N		N	168500	-2400	5	-1.40	6733205100	39600	70.57	172900	172900	168500	222000	119700	170900	170027.81	3.82	0	-1927	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9434	0.00	0.00	12	0.71	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	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
36	20231222	141258	57	100.00	KOSPI		화학	N	N	N	N		N	169600	-1300	5	-0.76	5033330600	29559	52.67	172900	172900	169500	222000	119700	170900	170278.31	3.82	0	-1888	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9496	0.00	0.00	12	0.53	0.00	0.00	450000	20230615	-62.31	83000	20230531	104.34	450000	-62.31	20230615	83000	104.34	20230531	450000	-62.31	20230615	83000	104.34	20230531	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
37	20231222	131257	57	100.00	KOSPI		화학	N	N	N	N		N	170400	-500	5	-0.29	4372431900	25669	45.74	172900	172900	169500	222000	119700	170900	170336.39	3.82	0	-1690	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9540	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-62.13	83000	20230531	105.30	450000	-62.13	20230615	83000	105.30	20230531	450000	-62.13	20230615	83000	105.30	20230531	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
38	20231222	121259	57	100.00	KOSPI		화학	N	N	N	N		N	169800	-1100	5	-0.64	3998825400	23474	41.83	172900	172900	169500	222000	119700	170900	170348.46	3.82	0	-1971	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9507	0.00	0.00	12	0.42	0.00	0.00	450000	20230615	-62.27	83000	20230531	104.58	450000	-62.27	20230615	83000	104.58	20230531	450000	-62.27	20230615	83000	104.58	20230531	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
39	20231222	111255	57	100.00	KOSPI		화학	N	N	N	N		N	169800	-1100	5	-0.64	3599005900	21118	37.63	172900	172900	169600	222000	119700	170900	170420.92	3.82	0	-1576	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9507	0.00	0.00	12	0.38	0.00	0.00	450000	20230615	-62.27	83000	20230531	104.58	450000	-62.27	20230615	83000	104.58	20230531	450000	-62.27	20230615	83000	104.58	20230531	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
40	20231222	101253	57	100.00	KOSPI		화학	N	N	N	N		N	170900	0	3	0.00	2983328600	17496	31.18	172900	172900	169600	222000	119700	170900	170512.26	3.82	0	-1590	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9568	0.00	0.00	12	0.31	0.00	0.00	450000	20230615	-62.02	83000	20230531	105.90	450000	-62.02	20230615	83000	105.90	20230531	450000	-62.02	20230615	83000	105.90	20230531	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
41	20231222	091257	57	100.00	KOSPI		화학	N	N	N	N		N	170300	-600	5	-0.35	1090458300	6360	11.33	172900	172900	170100	222000	119700	170900	171466.30	3.82	0	-185	175366	173132	171166	168932	166966	174250	170050	280	51100	5000	119630	100	1	5598773	9535	0.00	0.00	12	0.11	0.00	0.00	450000	20230615	-62.16	83000	20230531	105.18	450000	-62.16	20230615	83000	105.18	20230531	450000	-62.16	20230615	83000	105.18	20230531	2.10	N	457190	5000	279 억		214060	N	N	0	N	00	N
42	20231221	161247	57	100.00	KOSPI		화학	N	N	N	N		N	170900	-1700	5	-0.98	9445341500	55254	91.38	170800	173400	169200	224000	120900	172600	170943.95	3.66	0	3649	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9568	0.00	0.00	12	0.99	0.00	0.00	450000	20230615	-62.02	83000	20230531	105.90	450000	-62.02	20230615	83000	105.90	20230531	450000	-62.02	20230615	83000	105.90	20230531	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
43	20231221	151253	57	100.00	KOSPI		화학	N	N	N	N		N	171200	-1400	5	-0.81	9120372600	53354	88.24	170800	173400	169200	224000	120900	172600	170940.56	3.66	0	3069	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9585	0.00	0.00	12	0.95	0.00	0.00	450000	20230615	-61.96	83000	20230531	106.27	450000	-61.96	20230615	83000	106.27	20230531	450000	-61.96	20230615	83000	106.27	20230531	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
44	20231221	141249	57	100.00	KOSPI		화학	N	N	N	N		N	171800	-800	5	-0.46	8130678800	47580	78.69	170800	173400	169200	224000	120900	172600	170884.16	3.66	0	1627	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9619	0.00	0.00	12	0.85	0.00	0.00	450000	20230615	-61.82	83000	20230531	106.99	450000	-61.82	20230615	83000	106.99	20230531	450000	-61.82	20230615	83000	106.99	20230531	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
45	20231221	131245	57	100.00	KOSPI		화학	N	N	N	N		N	171000	-1600	5	-0.93	6941689000	40633	67.20	170800	173400	169200	224000	120900	172600	170838.44	3.66	0	-672	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9574	0.00	0.00	12	0.73	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	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
46	20231221	121255	57	100.00	KOSPI		화학	N	N	N	N		N	170600	-2000	5	-1.16	6457694500	37803	62.52	170800	173400	169200	224000	120900	172600	170824.64	3.66	0	-954	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9552	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-62.09	83000	20230531	105.54	450000	-62.09	20230615	83000	105.54	20230531	450000	-62.09	20230615	83000	105.54	20230531	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
47	20231221	111254	57	100.00	KOSPI		화학	N	N	N	N		N	170200	-2400	5	-1.39	5999105500	35116	58.07	170800	173400	169200	224000	120900	172600	170836.51	3.66	0	-1261	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9529	0.00	0.00	12	0.63	0.00	0.00	450000	20230615	-62.18	83000	20230531	105.06	450000	-62.18	20230615	83000	105.06	20230531	450000	-62.18	20230615	83000	105.06	20230531	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
48	20231221	101249	57	100.00	KOSPI		화학	N	N	N	N		N	171700	-900	5	-0.52	3563582300	20827	34.44	170800	173400	169500	224000	120900	172600	171103.53	3.66	0	-493	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9613	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-61.84	83000	20230531	106.87	450000	-61.84	20230615	83000	106.87	20230531	450000	-61.84	20230615	83000	106.87	20230531	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
49	20231221	091250	57	100.00	KOSPI		화학	N	N	N	N		N	170200	-2400	5	-1.39	1230205700	7222	11.94	170800	170800	169500	224000	120900	172600	170339.54	3.66	0	-1343	176266	174432	172866	171032	169466	175350	171950	280	51400	5000	120820	100	1	5598773	9529	0.00	0.00	12	0.13	0.00	0.00	450000	20230615	-62.18	83000	20230531	105.06	450000	-62.18	20230615	83000	105.06	20230531	450000	-62.18	20230615	83000	105.06	20230531	1.95	N	457190	5000	279 억		204766	N	N	0	N	00	N
50	20231220	161254	57	100.00	KOSPI		화학	N	N	N	N		N	172600	2000	2	1.17	10310176600	59663	87.92	171600	174700	171300	221500	119500	170600	172808.26	3.43	0	3338	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9663	0.00	0.00	12	1.07	0.00	0.00	450000	20230615	-61.64	83000	20230531	107.95	450000	-61.64	20230615	83000	107.95	20230531	450000	-61.64	20230615	83000	107.95	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
51	20231220	151353	57	100.00	KOSPI		화학	N	N	N	N		N	172500	1900	2	1.11	9841877500	56949	83.92	171600	174700	171300	221500	119500	170600	172819.15	3.43	0	3186	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9658	0.00	0.00	12	1.02	0.00	0.00	450000	20230615	-61.67	83000	20230531	107.83	450000	-61.67	20230615	83000	107.83	20230531	450000	-61.67	20230615	83000	107.83	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
52	20231220	141420	57	100.00	KOSPI		화학	N	N	N	N		N	173000	2400	2	1.41	8643848800	50003	73.68	171600	174700	171300	221500	119500	170600	172866.60	3.43	0	2864	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9686	0.00	0.00	12	0.89	0.00	0.00	450000	20230615	-61.56	83000	20230531	108.43	450000	-61.56	20230615	83000	108.43	20230531	450000	-61.56	20230615	83000	108.43	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
53	20231220	131406	57	100.00	KOSPI		화학	N	N	N	N		N	172600	2000	2	1.17	7860061500	45460	66.99	171600	174700	171300	221500	119500	170600	172900.60	3.43	0	2875	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9663	0.00	0.00	12	0.81	0.00	0.00	450000	20230615	-61.64	83000	20230531	107.95	450000	-61.64	20230615	83000	107.95	20230531	450000	-61.64	20230615	83000	107.95	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
54	20231220	121247	57	100.00	KOSPI		화학	N	N	N	N		N	173800	3200	2	1.88	6795217800	39297	57.91	171600	174700	171300	221500	119500	170600	172919.51	3.43	0	3072	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9731	0.00	0.00	12	0.70	0.00	0.00	450000	20230615	-61.38	83000	20230531	109.40	450000	-61.38	20230615	83000	109.40	20230531	450000	-61.38	20230615	83000	109.40	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
55	20231220	111251	57	100.00	KOSPI		화학	N	N	N	N		N	173400	2800	2	1.64	5775981200	33425	49.25	171600	174700	171300	221500	119500	170600	172804.22	3.43	0	2459	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9708	0.00	0.00	12	0.60	0.00	0.00	450000	20230615	-61.47	83000	20230531	108.92	450000	-61.47	20230615	83000	108.92	20230531	450000	-61.47	20230615	83000	108.92	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
56	20231220	101252	57	100.00	KOSPI		화학	N	N	N	N		N	172100	1500	2	0.88	3741456800	21683	31.95	171600	173900	171300	221500	119500	170600	172552.54	3.43	0	190	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9635	0.00	0.00	12	0.39	0.00	0.00	450000	20230615	-61.76	83000	20230531	107.35	450000	-61.76	20230615	83000	107.35	20230531	450000	-61.76	20230615	83000	107.35	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
57	20231220	091249	57	100.00	KOSPI		화학	N	N	N	N		N	173200	2600	2	1.52	1453796800	8421	12.41	171600	173400	171500	221500	119500	170600	172639.45	3.43	0	1166	175800	173200	171600	169000	167400	172400	168200	280	50900	5000	119420	100	1	5598773	9697	0.00	0.00	12	0.15	0.00	0.00	450000	20230615	-61.51	83000	20230531	108.67	450000	-61.51	20230615	83000	108.67	20230531	450000	-61.51	20230615	83000	108.67	20230531	1.96	N	457190	5000	279 억		192269	N	N	0	N	00	N
58	20231219	161247	57	100.00	KOSPI		화학	N	N	N	N		N	170600	-2800	5	-1.61	11293863100	66028	83.02	173600	174200	170000	225000	121400	173400	171047.47	3.47	107	-2026	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9552	0.00	0.00	12	1.18	0.00	0.00	450000	20230615	-62.09	83000	20230531	105.54	450000	-62.09	20230615	83000	105.54	20230531	450000	-62.09	20230615	83000	105.54	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
59	20231219	151251	57	100.00	KOSPI		화학	N	N	N	N		N	170700	-2700	5	-1.56	10782957000	63034	79.25	173600	174200	170000	225000	121400	173400	171064.61	3.47	107	-2020	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9557	0.00	0.00	12	1.13	0.00	0.00	450000	20230615	-62.07	83000	20230531	105.66	450000	-62.07	20230615	83000	105.66	20230531	450000	-62.07	20230615	83000	105.66	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
60	20231219	141246	57	100.00	KOSPI		화학	N	N	N	N		N	170700	-2700	5	-1.56	9528667000	55675	70.00	173600	174200	170000	225000	121400	173400	171146.82	3.47	107	-2059	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9557	0.00	0.00	12	0.99	0.00	0.00	450000	20230615	-62.07	83000	20230531	105.66	450000	-62.07	20230615	83000	105.66	20230531	450000	-62.07	20230615	83000	105.66	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
61	20231219	131253	57	100.00	KOSPI		화학	N	N	N	N		N	170300	-3100	5	-1.79	8511962900	49717	62.51	173600	174200	170000	225000	121400	173400	171206.97	3.47	107	-2154	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9535	0.00	0.00	12	0.89	0.00	0.00	450000	20230615	-62.16	83000	20230531	105.18	450000	-62.16	20230615	83000	105.18	20230531	450000	-62.16	20230615	83000	105.18	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
62	20231219	121255	57	100.00	KOSPI		화학	N	N	N	N		N	170600	-2800	5	-1.61	6742501000	39335	49.46	173600	174200	170100	225000	121400	173400	171410.74	3.47	107	-1409	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9552	0.00	0.00	12	0.70	0.00	0.00	450000	20230615	-62.09	83000	20230531	105.54	450000	-62.09	20230615	83000	105.54	20230531	450000	-62.09	20230615	83000	105.54	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
63	20231219	111249	57	100.00	KOSPI		화학	N	N	N	N		N	170700	-2700	5	-1.56	5694752300	33203	41.75	173600	174200	170100	225000	121400	173400	171511.48	3.47	107	-1305	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9557	0.00	0.00	12	0.59	0.00	0.00	450000	20230615	-62.07	83000	20230531	105.66	450000	-62.07	20230615	83000	105.66	20230531	450000	-62.07	20230615	83000	105.66	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
64	20231219	101246	57	100.00	KOSPI		화학	N	N	N	N		N	173400	0	3	0.00	4444060000	25928	32.60	173600	174200	170100	225000	121400	173400	171397.71	3.47	107	307	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9708	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-61.47	83000	20230531	108.92	450000	-61.47	20230615	83000	108.92	20230531	450000	-61.47	20230615	83000	108.92	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
65	20231219	091245	57	100.00	KOSPI		화학	N	N	N	N		N	170400	-3000	5	-1.73	1783188900	10395	13.07	173600	174200	170300	225000	121400	173400	171537.57	3.47	107	-1704	179000	176200	173000	170200	167000	174600	168600	280	51600	5000	121380	100	1	5598773	9540	0.00	0.00	12	0.19	0.00	0.00	450000	20230615	-62.13	83000	20230531	105.30	450000	-62.13	20230615	83000	105.30	20230531	450000	-62.13	20230615	83000	105.30	20230531	2.00	N	457190	5000	279 억		194278	N	N	9	N	00	N
66	20231218	161243	57	100.00	KOSPI		화학	N	N	N	N		N	173400	400	2	0.23	13554610200	78431	70.44	174900	175800	169800	224500	121100	173000	172820.63	3.52	0	-2866	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9708	0.00	0.00	12	1.40	0.00	0.00	450000	20230615	-61.47	83000	20230531	108.92	450000	-61.47	20230615	83000	108.92	20230531	450000	-61.47	20230615	83000	108.92	20230531	2.01	N	457190	5000	279 억		196992	N	N	9	N	00	N
67	20231218	151246	57	100.00	KOSPI		화학	N	N	N	N		N	173100	100	2	0.06	13076438500	75672	67.96	174900	175800	169800	224500	121100	173000	172803.83	3.52	0	-3119	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9691	0.00	0.00	12	1.35	0.00	0.00	450000	20230615	-61.53	83000	20230531	108.55	450000	-61.53	20230615	83000	108.55	20230531	450000	-61.53	20230615	83000	108.55	20230531	2.01	N	457190	5000	279 억		196992	N	N	37	N	00	N
68	20231218	141248	57	100.00	KOSPI		화학	N	N	N	N		N	173100	100	2	0.06	11480146700	66448	59.68	174900	175800	169800	224500	121100	173000	172768.40	3.52	0	-3718	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9691	0.00	0.00	12	1.19	0.00	0.00	450000	20230615	-61.53	83000	20230531	108.55	450000	-61.53	20230615	83000	108.55	20230531	450000	-61.53	20230615	83000	108.55	20230531	2.01	N	457190	5000	279 억		196992	N	N	37	N	00	N
69	20231218	131238	57	100.00	KOSPI		화학	N	N	N	N		N	173500	500	2	0.29	10273866000	59482	53.42	174900	175800	169800	224500	121100	173000	172721.62	3.52	0	-1417	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9714	0.00	0.00	12	1.06	0.00	0.00	450000	20230615	-61.44	83000	20230531	109.04	450000	-61.44	20230615	83000	109.04	20230531	450000	-61.44	20230615	83000	109.04	20230531	2.01	N	457190	5000	279 억		196992	N	N	37	N	00	N
70	20231218	121236	57	100.00	KOSPI		화학	N	N	N	N		N	173300	300	2	0.17	9392413800	54413	48.87	174900	175800	169800	224500	121100	173000	172612.43	3.52	0	-1047	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9703	0.00	0.00	12	0.97	0.00	0.00	450000	20230615	-61.49	83000	20230531	108.80	450000	-61.49	20230615	83000	108.80	20230531	450000	-61.49	20230615	83000	108.80	20230531	2.01	N	457190	5000	279 억		196992	N	N	37	N	00	N
71	20231218	111237	57	100.00	KOSPI		화학	N	N	N	N		N	173600	600	2	0.35	8341714900	48346	43.42	174900	175800	169800	224500	121100	173000	172540.68	3.52	0	-637	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9719	0.00	0.00	12	0.86	0.00	0.00	450000	20230615	-61.42	83000	20230531	109.16	450000	-61.42	20230615	83000	109.16	20230531	450000	-61.42	20230615	83000	109.16	20230531	2.01	N	457190	5000	279 억		196992	N	N	37	N	00	N
72	20231218	101234	57	100.00	KOSPI		화학	N	N	N	N		N	172100	-900	5	-0.52	5355615200	31175	28.00	174900	175000	169800	224500	121100	173000	171786.62	3.52	0	-776	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9635	0.00	0.00	12	0.56	0.00	0.00	450000	20230615	-61.76	83000	20230531	107.35	450000	-61.76	20230615	83000	107.35	20230531	450000	-61.76	20230615	83000	107.35	20230531	2.01	N	457190	5000	279 억		196992	N	N	37	N	00	N
73	20231218	091233	57	100.00	KOSPI		화학	N	N	N	N		N	173500	500	2	0.29	1102451800	6343	5.70	174900	175000	172700	224500	121100	173000	173823.98	3.52	0	-790	186600	179800	176200	169400	165800	178000	167600	280	51500	5000	121100	100	1	5598773	9714	0.00	0.00	12	0.11	0.00	0.00	450000	20230615	-61.44	83000	20230531	109.04	450000	-61.44	20230615	83000	109.04	20230531	450000	-61.44	20230615	83000	109.04	20230531	2.01	N	457190	5000	279 억		196992	N	N	37	N	00	N
74	20231215	161237	57	100.00	KOSPI		화학	N	N	N	N		N	173000	-2000	5	-1.14	19574160500	110094	194.03	177100	183000	172600	227500	122500	175000	177813.82	3.51	0	1471	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	9686	0.00	0.00	12	1.97	0.00	0.00	450000	20230615	-61.56	83000	20230531	108.43	450000	-61.56	20230615	83000	108.43	20230531	450000	-61.56	20230615	83000	108.43	20230531	2.07	N	457190	5000	279 억		196552	N	N	37	N	00	N
75	20231215	151241	57	100.00	KOSPI		화학	N	N	N	N		N	173600	-1400	5	-0.80	18625618700	104611	184.37	177100	183000	173500	227500	122500	175000	178047.95	3.51	0	1275	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	9719	0.00	0.00	12	1.87	0.00	0.00	450000	20230615	-61.42	83000	20230531	109.16	450000	-61.42	20230615	83000	109.16	20230531	450000	-61.42	20230615	83000	109.16	20230531	2.07	N	457190	5000	279 억		196552	N	N	0	N	00	N
76	20231215	141239	57	100.00	KOSPI		화학	N	N	N	N		N	174900	-100	5	-0.06	16379179300	91734	161.67	177100	183000	174500	227500	122500	175000	178552.78	3.51	0	1298	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	9792	0.00	0.00	12	1.64	0.00	0.00	450000	20230615	-61.13	83000	20230531	110.72	450000	-61.13	20230615	83000	110.72	20230531	450000	-61.13	20230615	83000	110.72	20230531	2.07	N	457190	5000	279 억		196552	N	N	0	N	00	N
77	20231215	131234	57	100.00	KOSPI		화학	N	N	N	N		N	174900	-100	5	-0.06	15620161400	87391	154.02	177100	183000	174500	227500	122500	175000	178740.97	3.51	0	1786	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	9792	0.00	0.00	12	1.56	0.00	0.00	450000	20230615	-61.13	83000	20230531	110.72	450000	-61.13	20230615	83000	110.72	20230531	450000	-61.13	20230615	83000	110.72	20230531	2.07	N	457190	5000	279 억		196552	N	N	0	N	00	N
78	20231215	121234	57	100.00	KOSPI		화학	N	N	N	N		N	175000	0	3	0.00	14474731400	80849	142.49	177100	183000	174700	227500	122500	175000	179036.69	3.51	0	2156	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	9798	0.00	0.00	12	1.44	0.00	0.00	450000	20230615	-61.11	83000	20230531	110.84	450000	-61.11	20230615	83000	110.84	20230531	450000	-61.11	20230615	83000	110.84	20230531	2.07	N	457190	5000	279 억		196552	N	N	0	N	00	N
79	20231215	111227	57	100.00	KOSPI		화학	N	N	N	N		N	176500	1500	2	0.86	13056846000	72766	128.24	177100	183000	176000	227500	122500	175000	179439.19	3.51	0	3167	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	9882	0.00	0.00	12	1.30	0.00	0.00	450000	20230615	-60.78	83000	20230531	112.65	450000	-60.78	20230615	83000	112.65	20230531	450000	-60.78	20230615	83000	112.65	20230531	2.07	N	457190	5000	279 억		196552	N	N	0	N	00	N
80	20231215	101234	57	100.00	KOSPI		화학	N	N	N	N		N	177300	2300	2	1.31	11063862700	61497	108.38	177100	183000	176000	227500	122500	175000	179913.06	3.51	0	5974	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	9927	0.00	0.00	12	1.10	0.00	0.00	450000	20230615	-60.60	83000	20230531	113.61	450000	-60.60	20230615	83000	113.61	20230531	450000	-60.60	20230615	83000	113.61	20230531	2.07	N	457190	5000	279 억		196552	N	N	0	N	00	N
81	20231215	091238	57	100.00	KOSPI		화학	N	N	N	N		N	180900	5900	2	3.37	5454608200	30307	53.41	177100	183000	176000	227500	122500	175000	179986.89	3.51	0	4916	181800	178400	175600	172200	169400	177000	170800	280	52500	5000	122500	100	1	5598773	10128	0.00	0.00	12	0.54	0.00	0.00	450000	20230615	-59.80	83000	20230531	117.95	450000	-59.80	20230615	83000	117.95	20230531	450000	-59.80	20230615	83000	117.95	20230531	2.07	N	457190	5000	279 억		196552	N	N	0	N	00	N
82	20231214	161230	57	100.00	KOSPI		화학	N	N	N	N		N	175000	500	2	0.29	9688797600	55341	73.02	177500	179000	172800	226500	122200	174500	175074.88	3.51	0	11	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9798	0.00	0.00	12	0.99	0.00	0.00	450000	20230615	-61.11	83000	20230531	110.84	450000	-61.11	20230615	83000	110.84	20230531	450000	-61.11	20230615	83000	110.84	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
83	20231214	151310	57	100.00	KOSPI		화학	N	N	N	N		N	174700	200	2	0.11	8963285400	51201	67.56	177500	179000	172800	226500	122200	174500	175060.84	3.51	0	-951	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9781	0.00	0.00	12	0.91	0.00	0.00	450000	20230615	-61.18	83000	20230531	110.48	450000	-61.18	20230615	83000	110.48	20230531	450000	-61.18	20230615	83000	110.48	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
84	20231214	141238	57	100.00	KOSPI		화학	N	N	N	N		N	174000	-500	5	-0.29	7761407400	44316	58.47	177500	179000	172800	226500	122200	174500	175137.93	3.51	0	-1356	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9742	0.00	0.00	12	0.79	0.00	0.00	450000	20230615	-61.33	83000	20230531	109.64	450000	-61.33	20230615	83000	109.64	20230531	450000	-61.33	20230615	83000	109.64	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
85	20231214	131308	57	100.00	KOSPI		화학	N	N	N	N		N	173500	-1000	5	-0.57	6684452500	38116	50.29	177500	179000	172800	226500	122200	174500	175371.48	3.51	0	-1936	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9714	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-61.44	83000	20230531	109.04	450000	-61.44	20230615	83000	109.04	20230531	450000	-61.44	20230615	83000	109.04	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
86	20231214	121333	57	100.00	KOSPI		화학	N	N	N	N		N	174300	-200	5	-0.11	6127123200	34909	46.06	177500	179000	172800	226500	122200	174500	175517.24	3.51	0	-1982	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9759	0.00	0.00	12	0.62	0.00	0.00	450000	20230615	-61.27	83000	20230531	110.00	450000	-61.27	20230615	83000	110.00	20230531	450000	-61.27	20230615	83000	110.00	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
87	20231214	111307	57	100.00	KOSPI		화학	N	N	N	N		N	175100	600	2	0.34	5505317400	31342	41.36	177500	179000	172800	226500	122200	174500	175653.33	3.51	0	-1637	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9803	0.00	0.00	12	0.56	0.00	0.00	450000	20230615	-61.09	83000	20230531	110.96	450000	-61.09	20230615	83000	110.96	20230531	450000	-61.09	20230615	83000	110.96	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
88	20231214	101217	57	100.00	KOSPI		화학	N	N	N	N		N	174400	-100	5	-0.06	3893569200	22078	29.13	177500	179000	174000	226500	122200	174500	176355.83	3.51	0	-1940	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9764	0.00	0.00	12	0.39	0.00	0.00	450000	20230615	-61.24	83000	20230531	110.12	450000	-61.24	20230615	83000	110.12	20230531	450000	-61.24	20230615	83000	110.12	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
89	20231214	091157	57	100.00	KOSPI		화학	N	N	N	N		N	177100	2600	2	1.49	1425170900	8014	10.57	177500	179000	177000	226500	122200	174500	177838.48	3.51	0	197	184966	179732	177066	171832	169166	178400	170500	280	52000	5000	122150	100	1	5598773	9915	0.00	0.00	12	0.14	0.00	0.00	450000	20230615	-60.64	83000	20230531	113.37	450000	-60.64	20230615	83000	113.37	20230531	450000	-60.64	20230615	83000	113.37	20230531	1.98	N	457190	5000	279 억		196483	N	N	0	N	00	N
90	20231213	161223	57	100.00	KOSPI		화학	N	N	N	N		N	174500	-7900	5	-4.33	13102133900	73784	81.52	179900	182300	174400	237000	127700	182400	177588.61	3.52	0	-1050	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	9770	0.00	0.00	12	1.32	0.00	0.00	450000	20230615	-61.22	83000	20230531	110.24	450000	-61.22	20230615	83000	110.24	20230531	450000	-61.22	20230615	83000	110.24	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
91	20231213	151250	57	100.00	KOSPI		화학	N	N	N	N		N	175200	-7200	5	-3.95	12111263600	68115	75.26	179900	182300	174800	237000	127700	182400	177802.54	3.52	0	-1005	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	9809	0.00	0.00	12	1.22	0.00	0.00	450000	20230615	-61.07	83000	20230531	111.08	450000	-61.07	20230615	83000	111.08	20230531	450000	-61.07	20230615	83000	111.08	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
92	20231213	141247	57	100.00	KOSPI		화학	N	N	N	N		N	177800	-4600	5	-2.52	8870151300	49674	54.88	179900	182300	177200	237000	127700	182400	178563.19	3.52	0	138	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	9955	0.00	0.00	12	0.89	0.00	0.00	450000	20230615	-60.49	83000	20230531	114.22	450000	-60.49	20230615	83000	114.22	20230531	450000	-60.49	20230615	83000	114.22	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
93	20231213	131251	57	100.00	KOSPI		화학	N	N	N	N		N	177700	-4700	5	-2.58	8258505100	46235	51.08	179900	182300	177200	237000	127700	182400	178615.87	3.52	0	-132	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	9949	0.00	0.00	12	0.83	0.00	0.00	450000	20230615	-60.51	83000	20230531	114.10	450000	-60.51	20230615	83000	114.10	20230531	450000	-60.51	20230615	83000	114.10	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
94	20231213	121249	57	100.00	KOSPI		화학	N	N	N	N		N	178500	-3900	5	-2.14	7259697000	40621	44.88	179900	182300	177200	237000	127700	182400	178713.02	3.52	0	455	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	9994	0.00	0.00	12	0.73	0.00	0.00	450000	20230615	-60.33	83000	20230531	115.06	450000	-60.33	20230615	83000	115.06	20230531	450000	-60.33	20230615	83000	115.06	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
95	20231213	111253	57	100.00	KOSPI		화학	N	N	N	N		N	178600	-3800	5	-2.08	6493686400	36327	40.14	179900	182300	177200	237000	127700	182400	178751.15	3.52	0	608	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	9999	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-60.31	83000	20230531	115.18	450000	-60.31	20230615	83000	115.18	20230531	450000	-60.31	20230615	83000	115.18	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
96	20231213	101300	57	100.00	KOSPI		화학	N	N	N	N		N	179500	-2900	5	-1.59	5312765600	29723	32.84	179900	182300	177200	237000	127700	182400	178736.04	3.52	0	-19	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	10050	0.00	0.00	12	0.53	0.00	0.00	450000	20230615	-60.11	83000	20230531	116.27	450000	-60.11	20230615	83000	116.27	20230531	450000	-60.11	20230615	83000	116.27	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
97	20231213	091246	57	100.00	KOSPI		화학	N	N	N	N		N	179000	-3400	5	-1.86	2116937500	11786	13.02	179900	182300	178200	237000	127700	182400	179602.00	3.52	0	658	186666	184532	180466	178332	174266	185600	179400	280	54600	5000	127680	100	1	5598773	10022	0.00	0.00	12	0.21	0.00	0.00	450000	20230615	-60.22	83000	20230531	115.66	450000	-60.22	20230615	83000	115.66	20230531	450000	-60.22	20230615	83000	115.66	20230531	1.94	N	457190	5000	279 억		197194	N	N	0	N	00	N
98	20231212	161200	57	100.00	KOSPI		화학	N	N	N	N		N	182400	4300	2	2.41	16047133200	89195	43.44	179400	182600	176400	231500	124700	178100	179906.42	3.56	0	-2584	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	10212	0.00	0.00	12	1.59	0.00	0.00	450000	20230615	-59.47	83000	20230531	119.76	450000	-59.47	20230615	83000	119.76	20230531	450000	-59.47	20230615	83000	119.76	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
99	20231212	151207	57	100.00	KOSPI		화학	N	N	N	N		N	181800	3700	2	2.08	14914303700	82979	40.41	179400	182600	176400	231500	124700	178100	179745.06	3.56	0	-3166	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	10179	0.00	0.00	12	1.48	0.00	0.00	450000	20230615	-59.60	83000	20230531	119.04	450000	-59.60	20230615	83000	119.04	20230531	450000	-59.60	20230615	83000	119.04	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
100	20231212	141100	57	100.00	KOSPI		화학	N	N	N	N		N	182000	3900	2	2.19	12693023400	70752	34.46	179400	182600	176400	231500	124700	178100	179410.19	3.56	0	-4818	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	10190	0.00	0.00	12	1.26	0.00	0.00	450000	20230615	-59.56	83000	20230531	119.28	450000	-59.56	20230615	83000	119.28	20230531	450000	-59.56	20230615	83000	119.28	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
101	20231212	131107	57	100.00	KOSPI		화학	N	N	N	N		N	180400	2300	2	1.29	10678710300	59631	29.04	179400	182600	176400	231500	124700	178100	179087.51	3.56	0	-4337	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	10100	0.00	0.00	12	1.07	0.00	0.00	450000	20230615	-59.91	83000	20230531	117.35	450000	-59.91	20230615	83000	117.35	20230531	450000	-59.91	20230615	83000	117.35	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
102	20231212	121054	57	100.00	KOSPI		화학	N	N	N	N		N	179300	1200	2	0.67	7766519700	43510	21.19	179400	181000	176400	231500	124700	178100	178503.95	3.56	0	-6423	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	10039	0.00	0.00	12	0.78	0.00	0.00	450000	20230615	-60.16	83000	20230531	116.02	450000	-60.16	20230615	83000	116.02	20230531	450000	-60.16	20230615	83000	116.02	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
103	20231212	111111	57	100.00	KOSPI		화학	N	N	N	N		N	178300	200	2	0.11	6471393900	36286	17.67	179400	181000	176400	231500	124700	178100	178347.25	3.56	0	-6833	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	9983	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-60.38	83000	20230531	114.82	450000	-60.38	20230615	83000	114.82	20230531	450000	-60.38	20230615	83000	114.82	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
104	20231212	101158	57	100.00	KOSPI		화학	N	N	N	N		N	178300	200	2	0.11	5691470500	31911	15.54	179400	181000	176400	231500	124700	178100	178358.25	3.56	0	-6738	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	9983	0.00	0.00	12	0.57	0.00	0.00	450000	20230615	-60.38	83000	20230531	114.82	450000	-60.38	20230615	83000	114.82	20230531	450000	-60.38	20230615	83000	114.82	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
105	20231212	091158	57	100.00	KOSPI		화학	N	N	N	N		N	178100	0	3	0.00	2649674500	14798	7.21	179400	181000	177500	231500	124700	178100	179087.14	3.56	0	-5245	190500	184300	178600	172400	166700	187400	175500	280	53400	5000	124670	100	1	5598773	9971	0.00	0.00	12	0.26	0.00	0.00	450000	20230615	-60.42	83000	20230531	114.58	450000	-60.42	20230615	83000	114.58	20230531	450000	-60.42	20230615	83000	114.58	20230531	2.05	N	457190	5000	279 억		199467	N	N	0	N	00	N
106	20231211	161201	57	100.00	KOSPI		화학	N	N	N	N		N	178100	5200	2	3.01	36031200300	201607	192.20	173500	184800	172900	224500	121100	172900	178720.34	3.38	-2659	8351	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	9971	0.00	0.00	12	3.60	0.00	0.00	450000	20230615	-60.42	83000	20230531	114.58	450000	-60.42	20230615	83000	114.58	20230531	450000	-60.42	20230615	83000	114.58	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
107	20231211	151155	57	100.00	KOSPI		화학	N	N	N	N		N	178300	5400	2	3.12	34756172800	194440	185.37	173500	184800	172900	224500	121100	172900	178750.27	3.38	-2659	7566	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	9983	0.00	0.00	12	3.47	0.00	0.00	450000	20230615	-60.38	83000	20230531	114.82	450000	-60.38	20230615	83000	114.82	20230531	450000	-60.38	20230615	83000	114.82	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
108	20231211	141156	57	100.00	KOSPI		화학	N	N	N	N		N	182600	9700	2	5.61	28379970900	159176	151.75	173500	184800	172900	224500	121100	172900	178293.20	3.38	-2659	9424	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	10223	0.00	0.00	12	2.84	0.00	0.00	450000	20230615	-59.42	83000	20230531	120.00	450000	-59.42	20230615	83000	120.00	20230531	450000	-59.42	20230615	83000	120.00	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
109	20231211	131152	57	100.00	KOSPI		화학	N	N	N	N		N	174300	1400	2	0.81	12111548900	69005	65.78	173500	178800	172900	224500	121100	172900	175517.17	3.38	-2659	-307	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	9759	0.00	0.00	12	1.23	0.00	0.00	450000	20230615	-61.27	83000	20230531	110.00	450000	-61.27	20230615	83000	110.00	20230531	450000	-61.27	20230615	83000	110.00	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
110	20231211	121155	57	100.00	KOSPI		화학	N	N	N	N		N	173900	1000	2	0.58	11368303200	64734	61.71	173500	178800	172900	224500	121100	172900	175615.86	3.38	-2659	287	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	9736	0.00	0.00	12	1.16	0.00	0.00	450000	20230615	-61.36	83000	20230531	109.52	450000	-61.36	20230615	83000	109.52	20230531	450000	-61.36	20230615	83000	109.52	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
111	20231211	111150	57	100.00	KOSPI		화학	N	N	N	N		N	174700	1800	2	1.04	9326844500	52993	50.52	173500	178800	173000	224500	121100	172900	176001.74	3.38	-2659	2389	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	9781	0.00	0.00	12	0.95	0.00	0.00	450000	20230615	-61.18	83000	20230531	110.48	450000	-61.18	20230615	83000	110.48	20230531	450000	-61.18	20230615	83000	110.48	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
112	20231211	101149	57	100.00	KOSPI		화학	N	N	N	N		N	177200	4300	2	2.49	7372599700	41867	39.91	173500	178800	173000	224500	121100	172900	176096.11	3.38	-2659	2286	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	9921	0.00	0.00	12	0.75	0.00	0.00	450000	20230615	-60.62	83000	20230531	113.49	450000	-60.62	20230615	83000	113.49	20230531	450000	-60.62	20230615	83000	113.49	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
113	20231211	091149	57	100.00	KOSPI		화학	N	N	N	N		N	174900	2000	2	1.16	1846720900	10586	10.09	173500	177900	173000	224500	121100	172900	174450.09	3.38	-2659	53	181033	176966	173033	168966	165033	175000	167000	280	51600	5000	121030	100	1	5598773	9792	0.00	0.00	12	0.19	0.00	0.00	450000	20230615	-61.13	83000	20230531	110.72	450000	-61.13	20230615	83000	110.72	20230531	450000	-61.13	20230615	83000	110.72	20230531	2.11	N	457190	5000	279 억		189326	N	N	0	N	00	N
114	20231208	161139	57	100.00	KOSPI		화학	N	N	N	N		N	172900	200	2	0.12	17459266200	101327	34.42	174900	177100	169100	224500	120900	172700	172302.99	3.38	0	2771	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9680	0.00	0.00	12	1.81	0.00	0.00	450000	20230615	-61.58	83000	20230531	108.31	450000	-61.58	20230615	83000	108.31	20230531	450000	-61.58	20230615	83000	108.31	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
115	20231208	151142	57	100.00	KOSPI		화학	N	N	N	N		N	173400	700	2	0.41	16729103300	97103	32.99	174900	177100	169100	224500	120900	172700	172281.46	3.38	0	2545	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9708	0.00	0.00	12	1.73	0.00	0.00	450000	20230615	-61.47	83000	20230531	108.92	450000	-61.47	20230615	83000	108.92	20230531	450000	-61.47	20230615	83000	108.92	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
116	20231208	141142	57	100.00	KOSPI		화학	N	N	N	N		N	171200	-1500	5	-0.87	13424690300	77899	26.46	174900	177100	169100	224500	120900	172700	172333.93	3.38	0	868	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9585	0.00	0.00	12	1.39	0.00	0.00	450000	20230615	-61.96	83000	20230531	106.27	450000	-61.96	20230615	83000	106.27	20230531	450000	-61.96	20230615	83000	106.27	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
117	20231208	131139	57	100.00	KOSPI		화학	N	N	N	N		N	169400	-3300	5	-1.91	12049804400	69817	23.72	174900	177100	169100	224500	120900	172700	172591.06	3.38	0	228	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9484	0.00	0.00	12	1.25	0.00	0.00	450000	20230615	-62.36	83000	20230531	104.10	450000	-62.36	20230615	83000	104.10	20230531	450000	-62.36	20230615	83000	104.10	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
118	20231208	121137	57	100.00	KOSPI		화학	N	N	N	N		N	170200	-2500	5	-1.45	10612135100	61343	20.84	174900	177100	169500	224500	120900	172700	172997.33	3.38	0	653	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9529	0.00	0.00	12	1.10	0.00	0.00	450000	20230615	-62.18	83000	20230531	105.06	450000	-62.18	20230615	83000	105.06	20230531	450000	-62.18	20230615	83000	105.06	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
119	20231208	111131	57	100.00	KOSPI		화학	N	N	N	N		N	171400	-1300	5	-0.75	8414858200	48461	16.46	174900	177100	170500	224500	120900	172700	173644.49	3.38	0	-923	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9596	0.00	0.00	12	0.87	0.00	0.00	450000	20230615	-61.91	83000	20230531	106.51	450000	-61.91	20230615	83000	106.51	20230531	450000	-61.91	20230615	83000	106.51	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
120	20231208	101141	57	100.00	KOSPI		화학	N	N	N	N		N	174500	1800	2	1.04	5321261600	30458	10.35	174900	177100	173100	224500	120900	172700	174717.12	3.38	0	967	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9770	0.00	0.00	12	0.54	0.00	0.00	450000	20230615	-61.22	83000	20230531	110.24	450000	-61.22	20230615	83000	110.24	20230531	450000	-61.22	20230615	83000	110.24	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
121	20231208	091131	57	100.00	KOSPI		화학	N	N	N	N		N	174400	1700	2	0.98	2374896600	13556	4.60	174900	177100	173100	224500	120900	172700	175216.61	3.38	0	-722	194966	183832	177866	166732	160766	180850	163750	280	51800	5000	120890	100	1	5598773	9764	0.00	0.00	12	0.24	0.00	0.00	450000	20230615	-61.24	83000	20230531	110.12	450000	-61.24	20230615	83000	110.12	20230531	450000	-61.24	20230615	83000	110.12	20230531	2.17	N	457190	5000	279 억		189326	N	N	0	N	00	N
122	20231207	161130	57	100.00	KOSPI		화학	N	N	N	N		N	172700	-1100	5	-0.63	52812598100	291716	318.58	175000	189000	171900	225500	121700	173800	181051.04	3.52	0	-6690	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	9669	0.00	0.00	12	5.21	0.00	0.00	450000	20230615	-61.62	83000	20230531	108.07	450000	-61.62	20230615	83000	108.07	20230531	450000	-61.62	20230615	83000	108.07	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
123	20231207	151132	57	100.00	KOSPI		화학	N	N	N	N		N	173100	-700	5	-0.40	51249883000	282654	308.68	175000	189000	172700	225500	121700	173800	181319.09	3.52	0	-8091	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	9691	0.00	0.00	12	5.05	0.00	0.00	450000	20230615	-61.53	83000	20230531	108.55	450000	-61.53	20230615	83000	108.55	20230531	450000	-61.53	20230615	83000	108.55	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
124	20231207	141132	57	100.00	KOSPI		화학	N	N	N	N		N	175600	1800	2	1.04	48094320200	264562	288.92	175000	189000	174500	225500	121700	173800	181791.21	3.52	0	-8211	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	9831	0.00	0.00	12	4.73	0.00	0.00	450000	20230615	-60.98	83000	20230531	111.57	450000	-60.98	20230615	83000	111.57	20230531	450000	-60.98	20230615	83000	111.57	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
125	20231207	131129	57	100.00	KOSPI		화학	N	N	N	N		N	176000	2200	2	1.27	46346673100	254657	278.10	175000	189000	174500	225500	121700	173800	181999.39	3.52	0	-7516	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	9854	0.00	0.00	12	4.55	0.00	0.00	450000	20230615	-60.89	83000	20230531	112.05	450000	-60.89	20230615	83000	112.05	20230531	450000	-60.89	20230615	83000	112.05	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
126	20231207	121130	57	100.00	KOSPI		화학	N	N	N	N		N	176600	2800	2	1.61	44153392000	242201	264.50	175000	189000	175000	225500	121700	173800	182303.81	3.52	0	-6177	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	9887	0.00	0.00	12	4.33	0.00	0.00	450000	20230615	-60.76	83000	20230531	112.77	450000	-60.76	20230615	83000	112.77	20230531	450000	-60.76	20230615	83000	112.77	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
127	20231207	111114	57	100.00	KOSPI		화학	N	N	N	N		N	179600	5800	2	3.34	41428456900	226829	247.71	175000	189000	175000	225500	121700	173800	182645.35	3.52	0	-6839	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	10055	0.00	0.00	12	4.05	0.00	0.00	450000	20230615	-60.09	83000	20230531	116.39	450000	-60.09	20230615	83000	116.39	20230531	450000	-60.09	20230615	83000	116.39	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
128	20231207	101124	57	100.00	KOSPI		화학	N	N	N	N		N	183000	9200	2	5.29	36098850700	197253	215.41	175000	189000	175000	225500	121700	173800	183012.12	3.52	0	-6469	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	10246	0.00	0.00	12	3.52	0.00	0.00	450000	20230615	-59.33	83000	20230531	120.48	450000	-59.33	20230615	83000	120.48	20230531	450000	-59.33	20230615	83000	120.48	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
129	20231207	091130	57	100.00	KOSPI		화학	N	N	N	N		N	181400	7600	2	4.37	6597037100	36781	40.17	175000	182700	175000	225500	121700	173800	179373.71	3.52	0	1319	182466	178132	175966	171632	169466	177050	170550	280	51700	5000	121660	100	1	5598773	10156	0.00	0.00	12	0.66	0.00	0.00	450000	20230615	-59.69	83000	20230531	118.55	450000	-59.69	20230615	83000	118.55	20230531	450000	-59.69	20230615	83000	118.55	20230531	2.15	N	457190	5000	279 억		196806	N	N	3	N	00	N
130	20231206	161117	57	100.00	KOSPI		화학	N	N	N	N		N	173800	-4600	5	-2.58	15388345000	87170	43.00	174900	180300	173800	231500	124900	178400	176546.28	3.53	0	-1001	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	9731	0.00	0.00	12	1.56	0.00	0.00	450000	20230615	-61.38	83000	20230531	109.40	450000	-61.38	20230615	83000	109.40	20230531	450000	-61.38	20230615	83000	109.40	20230531	2.00	N	457190	5000	279 억		197704	N	N	3	N	00	N
131	20231206	151135	57	100.00	KOSPI		화학	N	N	N	N		N	175300	-3100	5	-1.74	13832944800	78246	38.59	174900	180300	174500	231500	124900	178400	176786.01	3.53	0	-1735	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	9815	0.00	0.00	12	1.40	0.00	0.00	450000	20230615	-61.04	83000	20230531	111.20	450000	-61.04	20230615	83000	111.20	20230531	450000	-61.04	20230615	83000	111.20	20230531	2.00	N	457190	5000	279 억		197704	N	N	0	N	00	N
132	20231206	141131	57	100.00	KOSPI		화학	N	N	N	N		N	177200	-1200	5	-0.67	11402790100	64428	31.78	174900	180300	174500	231500	124900	178400	176983.01	3.53	0	-1233	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	9921	0.00	0.00	12	1.15	0.00	0.00	450000	20230615	-60.62	83000	20230531	113.49	450000	-60.62	20230615	83000	113.49	20230531	450000	-60.62	20230615	83000	113.49	20230531	2.00	N	457190	5000	279 억		197704	N	N	0	N	00	N
133	20231206	131119	57	100.00	KOSPI		화학	N	N	N	N		N	178700	300	2	0.17	10228068300	57806	28.51	174900	180300	174500	231500	124900	178400	176935.53	3.53	0	-1468	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	10005	0.00	0.00	12	1.03	0.00	0.00	450000	20230615	-60.29	83000	20230531	115.30	450000	-60.29	20230615	83000	115.30	20230531	450000	-60.29	20230615	83000	115.30	20230531	2.00	N	457190	5000	279 억		197704	N	N	0	N	00	N
134	20231206	121108	57	100.00	KOSPI		화학	N	N	N	N		N	176900	-1500	5	-0.84	9070850800	51287	25.30	174900	180300	174500	231500	124900	178400	176861.79	3.53	0	-938	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	9904	0.00	0.00	12	0.92	0.00	0.00	450000	20230615	-60.69	83000	20230531	113.13	450000	-60.69	20230615	83000	113.13	20230531	450000	-60.69	20230615	83000	113.13	20230531	2.00	N	457190	5000	279 억		197704	N	N	0	N	00	N
135	20231206	111133	57	100.00	KOSPI		화학	N	N	N	N		N	177000	-1400	5	-0.78	7857698100	44461	21.93	174900	180300	174500	231500	124900	178400	176728.95	3.53	0	-1473	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	9910	0.00	0.00	12	0.79	0.00	0.00	450000	20230615	-60.67	83000	20230531	113.25	450000	-60.67	20230615	83000	113.25	20230531	450000	-60.67	20230615	83000	113.25	20230531	2.00	N	457190	5000	279 억		197704	N	N	0	N	00	N
136	20231206	101123	57	100.00	KOSPI		화학	N	N	N	N		N	176500	-1900	5	-1.07	6334452200	35840	17.68	174900	180300	174500	231500	124900	178400	176738.31	3.53	0	-1379	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	9882	0.00	0.00	12	0.64	0.00	0.00	450000	20230615	-60.78	83000	20230531	112.65	450000	-60.78	20230615	83000	112.65	20230531	450000	-60.78	20230615	83000	112.65	20230531	2.00	N	457190	5000	279 억		197704	N	N	0	N	00	N
137	20231206	091124	57	100.00	KOSPI		화학	N	N	N	N		N	176200	-2200	5	-1.23	2697597900	15356	7.57	174900	177400	174500	231500	124900	178400	175654.34	3.53	0	454	195066	186732	181166	172832	167266	190900	177000	280	53100	5000	124880	100	1	5598773	9865	0.00	0.00	12	0.27	0.00	0.00	450000	20230615	-60.84	83000	20230531	112.29	450000	-60.84	20230615	83000	112.29	20230531	450000	-60.84	20230615	83000	112.29	20230531	2.00	N	457190	5000	279 억		197704	N	N	0	N	00	N
138	20231205	161125	57	100.00	KOSPI		화학	N	N	N	N		N	178400	-2100	5	-1.16	36400349000	198242	82.16	176900	189500	175600	234500	126400	180500	183641.84	3.50	0	1894	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	9988	0.00	0.00	12	3.54	0.00	0.00	450000	20230615	-60.36	83000	20230531	114.94	450000	-60.36	20230615	83000	114.94	20230531	450000	-60.36	20230615	83000	114.94	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
139	20231205	151124	57	100.00	KOSPI		화학	N	N	N	N		N	179300	-1200	5	-0.66	35203687400	191531	79.38	176900	189500	175600	234500	126400	180500	183802.60	3.50	0	1272	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	10039	0.00	0.00	12	3.42	0.00	0.00	450000	20230615	-60.16	83000	20230531	116.02	450000	-60.16	20230615	83000	116.02	20230531	450000	-60.16	20230615	83000	116.02	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
140	20231205	141120	57	100.00	KOSPI		화학	N	N	N	N		N	181100	600	2	0.33	31796861700	172588	71.53	176900	189500	175600	234500	126400	180500	184237.01	3.50	0	1097	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	10139	0.00	0.00	12	3.08	0.00	0.00	450000	20230615	-59.76	83000	20230531	118.19	450000	-59.76	20230615	83000	118.19	20230531	450000	-59.76	20230615	83000	118.19	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
141	20231205	131116	57	100.00	KOSPI		화학	N	N	N	N		N	184000	3500	2	1.94	28840250700	156380	64.81	176900	189500	175600	234500	126400	180500	184425.75	3.50	0	1236	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	10302	0.00	0.00	12	2.79	0.00	0.00	450000	20230615	-59.11	83000	20230531	121.69	450000	-59.11	20230615	83000	121.69	20230531	450000	-59.11	20230615	83000	121.69	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
142	20231205	121116	57	100.00	KOSPI		화학	N	N	N	N		N	187500	7000	2	3.88	26578438100	144218	59.77	176900	189500	175600	234500	126400	180500	184295.14	3.50	0	647	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	10498	0.00	0.00	12	2.58	0.00	0.00	450000	20230615	-58.33	83000	20230531	125.90	450000	-58.33	20230615	83000	125.90	20230531	450000	-58.33	20230615	83000	125.90	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
143	20231205	111114	57	100.00	KOSPI		화학	N	N	N	N		N	187800	7300	2	4.04	23519684700	127860	52.99	176900	189500	175600	234500	126400	180500	183950.43	3.50	0	-1452	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	10514	0.00	0.00	12	2.28	0.00	0.00	450000	20230615	-58.27	83000	20230531	126.27	450000	-58.27	20230615	83000	126.27	20230531	450000	-58.27	20230615	83000	126.27	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
144	20231205	101117	57	100.00	KOSPI		화학	N	N	N	N		N	184000	3500	2	1.94	16121597700	88252	36.57	176900	189100	175600	234500	126400	180500	182678.41	3.50	0	-5527	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	10302	0.00	0.00	12	1.58	0.00	0.00	450000	20230615	-59.11	83000	20230531	121.69	450000	-59.11	20230615	83000	121.69	20230531	450000	-59.11	20230615	83000	121.69	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
145	20231205	091113	57	100.00	KOSPI		화학	N	N	N	N		N	177700	-2800	5	-1.55	3187753800	18010	7.46	176900	179100	175600	234500	126400	180500	176986.81	3.50	0	2486	204966	192732	185966	173732	166966	189350	170350	280	54000	5000	126350	100	1	5598773	9949	0.00	0.00	12	0.32	0.00	0.00	450000	20230615	-60.51	83000	20230531	114.10	450000	-60.51	20230615	83000	114.10	20230531	450000	-60.51	20230615	83000	114.10	20230531	2.01	N	457190	5000	279 억		195943	N	N	0	N	00	N
146	20231204	161110	57	100.00	KOSPI		화학	N	N	N	N		N	180500	-13400	5	-6.91	44572970100	237596	28.67	197400	198200	179200	252000	135800	193900	187613.11	3.83	0	-18892	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10106	0.00	0.00	12	4.24	0.00	0.00	450000	20230615	-59.89	83000	20230531	117.47	450000	-59.89	20230615	83000	117.47	20230531	450000	-59.89	20230615	83000	117.47	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
147	20231204	151114	57	100.00	KOSPI		화학	N	N	N	N		N	181100	-12800	5	-6.60	42851748800	228071	27.52	197400	198200	179200	252000	135800	193900	187880.68	3.83	0	-18468	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10139	0.00	0.00	12	4.07	0.00	0.00	450000	20230615	-59.76	83000	20230531	118.19	450000	-59.76	20230615	83000	118.19	20230531	450000	-59.76	20230615	83000	118.19	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
148	20231204	141105	57	100.00	KOSPI		화학	N	N	N	N		N	182200	-11700	5	-6.03	38452727400	203736	24.58	197400	198200	180800	252000	135800	193900	188731.21	3.83	0	-16508	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10201	0.00	0.00	12	3.64	0.00	0.00	450000	20230615	-59.51	83000	20230531	119.52	450000	-59.51	20230615	83000	119.52	20230531	450000	-59.51	20230615	83000	119.52	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
149	20231204	131104	57	100.00	KOSPI		화학	N	N	N	N		N	182300	-11600	5	-5.98	35462738700	187432	22.62	197400	198200	180800	252000	135800	193900	189196.50	3.83	0	-15098	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10207	0.00	0.00	12	3.35	0.00	0.00	450000	20230615	-59.49	83000	20230531	119.64	450000	-59.49	20230615	83000	119.64	20230531	450000	-59.49	20230615	83000	119.64	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
150	20231204	121105	57	100.00	KOSPI		화학	N	N	N	N		N	183000	-10900	5	-5.62	32124379200	169090	20.40	197400	198200	181600	252000	135800	193900	189977.69	3.83	0	-10679	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10246	0.00	0.00	12	3.02	0.00	0.00	450000	20230615	-59.33	83000	20230531	120.48	450000	-59.33	20230615	83000	120.48	20230531	450000	-59.33	20230615	83000	120.48	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
151	20231204	111109	57	100.00	KOSPI		화학	N	N	N	N		N	185200	-8700	5	-4.49	28207361400	147765	17.83	197400	198200	183500	252000	135800	193900	190887.92	3.83	0	-7631	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10369	0.00	0.00	12	2.64	0.00	0.00	450000	20230615	-58.84	83000	20230531	123.13	450000	-58.84	20230615	83000	123.13	20230531	450000	-58.84	20230615	83000	123.13	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
152	20231204	101106	57	100.00	KOSPI		화학	N	N	N	N		N	191000	-2900	5	-1.50	19734307700	102354	12.35	197400	198200	188900	252000	135800	193900	192801.58	3.83	0	-5147	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10694	0.00	0.00	12	1.83	0.00	0.00	450000	20230615	-57.56	83000	20230531	130.12	450000	-57.56	20230615	83000	130.12	20230531	450000	-57.56	20230615	83000	130.12	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
153	20231204	091105	57	100.00	KOSPI		화학	N	N	N	N		N	190200	-3700	5	-1.91	10434846400	53863	6.50	197400	198200	188900	252000	135800	193900	193728.54	3.83	0	-3765	218300	206100	192300	180100	166300	212200	186200	280	58100	5000	135730	100	1	5598773	10649	0.00	0.00	12	0.96	0.00	0.00	450000	20230615	-57.73	83000	20230531	129.16	450000	-57.73	20230615	83000	129.16	20230531	450000	-57.73	20230615	83000	129.16	20230531	1.65	N	457190	5000	279 억		214542	N	N	0	N	00	N
154	20231201	161106	57	100.00	KOSPI		화학	N	N	N	N		N	193900	1100	2	0.57	156703273600	822326	57.55	190000	204500	178500	250500	135000	192800	190554.97	3.84	0	-66	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	100	1	5598773	10856	0.00	0.00	12	14.69	0.00	0.00	450000	20230615	-56.91	83000	20230531	133.61	450000	-56.91	20230615	83000	133.61	20230531	450000	-56.91	20230615	83000	133.61	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N
155	20231201	151103	57	100.00	KOSPI		화학	N	N	N	N		N	194700	1900	2	0.99	151962606500	797816	55.84	190000	204500	178500	250500	135000	192800	190470.23	3.84	0	-235	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	100	1	5598773	10901	0.00	0.00	12	14.25	0.00	0.00	450000	20230615	-56.73	83000	20230531	134.58	450000	-56.73	20230615	83000	134.58	20230531	450000	-56.73	20230615	83000	134.58	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N
156	20231201	141102	57	100.00	KOSPI		화학	N	N	N	N		N	203000	10200	2	5.29	118533656800	628033	43.96	190000	204500	178500	250500	135000	192800	188731.25	3.84	0	12038	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	500	1	5598773	11366	0.00	0.00	12	11.22	0.00	0.00	450000	20230615	-54.89	83000	20230531	144.58	450000	-54.89	20230615	83000	144.58	20230531	450000	-54.89	20230615	83000	144.58	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N
157	20231201	131106	57	100.00	KOSPI		화학	N	N	N	N		N	185700	-7100	5	-3.68	72706899000	393366	27.53	190000	190000	178500	250500	135000	192800	184811.72	3.84	0	11650	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	100	1	5598773	10397	0.00	0.00	12	7.03	0.00	0.00	450000	20230615	-58.73	83000	20230531	123.73	450000	-58.73	20230615	83000	123.73	20230531	450000	-58.73	20230615	83000	123.73	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N
158	20231201	121112	57	100.00	KOSPI		화학	N	N	N	N		N	186600	-6200	5	-3.22	69709771100	377261	26.40	190000	190000	178500	250500	135000	192800	184756.61	3.84	0	11039	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	100	1	5598773	10447	0.00	0.00	12	6.74	0.00	0.00	450000	20230615	-58.53	83000	20230531	124.82	450000	-58.53	20230615	83000	124.82	20230531	450000	-58.53	20230615	83000	124.82	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N
159	20231201	111105	57	100.00	KOSPI		화학	N	N	N	N		N	187900	-4900	5	-2.54	63433515000	343777	24.06	190000	190000	178500	250500	135000	192800	184494.41	3.84	0	7283	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	100	1	5598773	10520	0.00	0.00	12	6.14	0.00	0.00	450000	20230615	-58.24	83000	20230531	126.39	450000	-58.24	20230615	83000	126.39	20230531	450000	-58.24	20230615	83000	126.39	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N
160	20231201	101113	57	100.00	KOSPI		화학	N	N	N	N		N	184000	-8800	5	-4.56	51049202700	277134	19.40	190000	190000	178500	250500	135000	192800	184171.88	3.84	0	1357	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	100	1	5598773	10302	0.00	0.00	12	4.95	0.00	0.00	450000	20230615	-59.11	83000	20230531	121.69	450000	-59.11	20230615	83000	121.69	20230531	450000	-59.11	20230615	83000	121.69	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N
161	20231201	091101	57	100.00	KOSPI		화학	N	N	N	N		N	187200	-5600	5	-2.90	23624813000	126330	8.84	190000	190000	184400	250500	135000	192800	186960.99	3.84	0	-669	221800	207300	180700	166200	139600	214550	173450	280	57700	5000	134960	100	1	5598773	10481	0.00	0.00	12	2.26	0.00	0.00	450000	20230615	-58.40	83000	20230531	125.54	450000	-58.40	20230615	83000	125.54	20230531	450000	-58.40	20230615	83000	125.54	20230531	1.61	N	457190	5000	279 억		214974	N	N	2	N	00	N