KissMeData/010640/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	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	40	2	0.55	504099210	68967	149.21	7270	7420	7230	9470	5110	7290	7309.28	1.78	0	24685	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	733	21.00	2.39	12	0.69	349.00	3071.00	7840	20231101	-6.51	3810	20230314	92.39	7840	-6.51	20231101	3810	92.39	20230314	7840	-6.51	20231101	3810	92.39	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
3	20231130	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	20	2	0.27	497372040	68050	147.23	7270	7420	7230	9470	5110	7290	7308.92	1.78	0	24517	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	731	20.95	2.38	12	0.68	349.00	3071.00	7840	20231101	-6.76	3810	20230314	91.86	7840	-6.76	20231101	3810	91.86	20230314	7840	-6.76	20231101	3810	91.86	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
4	20231130	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	0	3	0.00	444348820	60788	131.52	7270	7420	7230	9470	5110	7290	7309.81	1.78	0	22978	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	729	20.89	2.37	12	0.61	349.00	3071.00	7840	20231101	-7.02	3810	20230314	91.34	7840	-7.02	20231101	3810	91.34	20230314	7840	-7.02	20231101	3810	91.34	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
5	20231130	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	20	2	0.27	360475580	49264	106.59	7270	7420	7230	9470	5110	7290	7317.22	1.78	0	20749	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	731	20.95	2.38	12	0.49	349.00	3071.00	7840	20231101	-6.76	3810	20230314	91.86	7840	-6.76	20231101	3810	91.86	20230314	7840	-6.76	20231101	3810	91.86	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
6	20231130	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	30	2	0.41	231423870	31611	68.39	7270	7420	7230	9470	5110	7290	7320.99	1.78	0	12513	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	732	20.97	2.38	12	0.32	349.00	3071.00	7840	20231101	-6.63	3810	20230314	92.13	7840	-6.63	20231101	3810	92.13	20230314	7840	-6.63	20231101	3810	92.13	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
7	20231130	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	120	2	1.65	220495740	30121	65.17	7270	7420	7230	9470	5110	7290	7320.33	1.78	0	12237	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	741	21.23	2.41	12	0.30	349.00	3071.00	7840	20231101	-5.48	3810	20230314	94.49	7840	-5.48	20231101	3810	94.49	20230314	7840	-5.48	20231101	3810	94.49	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
8	20231130	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	80	2	1.10	167859740	22990	49.74	7270	7400	7230	9470	5110	7290	7301.42	1.78	0	8450	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	737	21.12	2.40	12	0.23	349.00	3071.00	7840	20231101	-5.99	3810	20230314	93.44	7840	-5.99	20231101	3810	93.44	20230314	7840	-5.99	20231101	3810	93.44	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
9	20231130	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-40	5	-0.55	312410	43	0.09	7270	7270	7250	9470	5110	7290	7265.35	1.78	0	2	7430	7360	7290	7220	7150	7395	7255	50	2180	500	4810	10	1	10000000	725	20.77	2.36	12	0.00	349.00	3071.00	7840	20231101	-7.53	3810	20230314	90.29	7840	-7.53	20231101	3810	90.29	20230314	7840	-7.53	20231101	3810	90.29	20230314	3.75	N	010640	500	50 억		178304	N	N	0	N	00	N
10	20231129	160256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	60	2	0.83	321523760	44149	35.99	7230	7360	7220	9390	5070	7230	7282.70	1.58	0	18283	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	729	20.89	2.37	12	0.44	349.00	3071.00	7840	20231101	-7.02	3810	20230314	91.34	7840	-7.02	20231101	3810	91.34	20230314	7840	-7.02	20231101	3810	91.34	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
11	20231129	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	90	2	1.24	289986020	39824	32.47	7230	7360	7220	9390	5070	7230	7281.69	1.58	0	18125	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	732	20.97	2.38	12	0.40	349.00	3071.00	7840	20231101	-6.63	3810	20230314	92.13	7840	-6.63	20231101	3810	92.13	20230314	7840	-6.63	20231101	3810	92.13	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
12	20231129	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	70	2	0.97	267979340	36809	30.01	7230	7360	7220	9390	5070	7230	7280.27	1.58	0	17967	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	730	20.92	2.38	12	0.37	349.00	3071.00	7840	20231101	-6.89	3810	20230314	91.60	7840	-6.89	20231101	3810	91.60	20230314	7840	-6.89	20231101	3810	91.60	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
13	20231129	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	130	2	1.80	230034670	31609	25.77	7230	7360	7220	9390	5070	7230	7277.51	1.58	0	17697	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	736	21.09	2.40	12	0.32	349.00	3071.00	7840	20231101	-6.12	3810	20230314	93.18	7840	-6.12	20231101	3810	93.18	20230314	7840	-6.12	20231101	3810	93.18	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
14	20231129	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	130	2	1.80	228568040	31409	25.61	7230	7360	7220	9390	5070	7230	7277.15	1.58	0	17644	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	736	21.09	2.40	12	0.31	349.00	3071.00	7840	20231101	-6.12	3810	20230314	93.18	7840	-6.12	20231101	3810	93.18	20230314	7840	-6.12	20231101	3810	93.18	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
15	20231129	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	90	2	1.24	165579140	22786	18.58	7230	7330	7220	9390	5070	7230	7266.70	1.58	0	9748	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	732	20.97	2.38	12	0.23	349.00	3071.00	7840	20231101	-6.63	3810	20230314	92.13	7840	-6.63	20231101	3810	92.13	20230314	7840	-6.63	20231101	3810	92.13	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
16	20231129	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	80	2	1.11	99561090	13728	11.19	7230	7330	7220	9390	5070	7230	7252.41	1.58	0	4070	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	731	20.95	2.38	12	0.14	349.00	3071.00	7840	20231101	-6.76	3810	20230314	91.86	7840	-6.76	20231101	3810	91.86	20230314	7840	-6.76	20231101	3810	91.86	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
17	20231129	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	20	2	0.28	13110890	1813	1.48	7230	7270	7230	9390	5070	7230	7231.60	1.58	0	-120	7756	7492	7356	7092	6956	7425	7025	50	2160	500	4770	10	1	10000000	725	20.77	2.36	12	0.02	349.00	3071.00	7840	20231101	-7.53	3810	20230314	90.29	7840	-7.53	20231101	3810	90.29	20230314	7840	-7.53	20231101	3810	90.29	20230314	3.71	N	010640	500	50 억		158378	N	N	0	N	00	N
18	20231128	160256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-400	5	-5.24	896975960	121547	122.20	7480	7620	7220	9910	5350	7630	7379.89	1.84	0	-25026	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	723	20.72	2.35	12	1.22	349.00	3071.00	7840	20231101	-7.78	3810	20230314	89.76	7840	-7.78	20231101	3810	89.76	20230314	7840	-7.78	20231101	3810	89.76	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
19	20231128	150240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	-390	5	-5.11	819498550	110844	111.44	7480	7620	7220	9910	5350	7630	7393.26	1.84	0	-25042	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	724	20.74	2.36	12	1.11	349.00	3071.00	7840	20231101	-7.65	3810	20230314	90.03	7840	-7.65	20231101	3810	90.03	20230314	7840	-7.65	20231101	3810	90.03	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
20	20231128	140254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	-300	5	-3.93	638855160	86025	86.48	7480	7620	7330	9910	5350	7630	7426.39	1.84	0	-19329	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	733	21.00	2.39	12	0.86	349.00	3071.00	7840	20231101	-6.51	3810	20230314	92.39	7840	-6.51	20231101	3810	92.39	20230314	7840	-6.51	20231101	3810	92.39	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
21	20231128	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	-260	5	-3.41	552895580	74338	74.73	7480	7620	7350	9910	5350	7630	7437.59	1.84	0	-12442	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	737	21.12	2.40	12	0.74	349.00	3071.00	7840	20231101	-5.99	3810	20230314	93.44	7840	-5.99	20231101	3810	93.44	20230314	7840	-5.99	20231101	3810	93.44	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
22	20231128	120254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7460	-170	5	-2.23	423797490	56849	57.15	7480	7620	7350	9910	5350	7630	7454.79	1.84	0	-7965	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	746	21.38	2.43	12	0.57	349.00	3071.00	7840	20231101	-4.85	3810	20230314	95.80	7840	-4.85	20231101	3810	95.80	20230314	7840	-4.85	20231101	3810	95.80	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
23	20231128	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	-160	5	-2.10	210072620	28005	28.15	7480	7620	7440	9910	5350	7630	7501.25	1.84	0	2754	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	747	21.40	2.43	12	0.28	349.00	3071.00	7840	20231101	-4.72	3810	20230314	96.06	7840	-4.72	20231101	3810	96.06	20230314	7840	-4.72	20231101	3810	96.06	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
24	20231128	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-100	5	-1.31	165371130	22050	22.17	7480	7620	7440	9910	5350	7630	7499.82	1.84	0	4066	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	753	21.58	2.45	12	0.22	349.00	3071.00	7840	20231101	-3.95	3810	20230314	97.64	7840	-3.95	20231101	3810	97.64	20230314	7840	-3.95	20231101	3810	97.64	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
25	20231128	090253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-120	5	-1.57	32057050	4278	4.30	7480	7620	7480	9910	5350	7630	7493.47	1.84	0	2373	7970	7800	7600	7430	7230	7700	7330	50	2280	500	5030	10	1	10000000	751	21.52	2.45	12	0.04	349.00	3071.00	7840	20231101	-4.21	3810	20230314	97.11	7840	-4.21	20231101	3810	97.11	20230314	7840	-4.21	20231101	3810	97.11	20230314	3.63	N	010640	500	50 억		183508	N	N	0	N	00	N
26	20231127	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7630	80	2	1.06	743813510	99154	118.06	7650	7770	7400	9810	5290	7550	7501.60	1.82	0	2944	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	763	21.86	2.48	12	0.99	349.00	3071.00	7840	20231101	-2.68	3810	20230314	100.26	7840	-2.68	20231101	3810	100.26	20230314	7840	-2.68	20231101	3810	100.26	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
27	20231127	150254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	110	2	1.46	727826700	97054	115.56	7650	7770	7400	9810	5290	7550	7499.19	1.82	0	2976	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	766	21.95	2.49	12	0.97	349.00	3071.00	7840	20231101	-2.30	3810	20230314	101.05	7840	-2.30	20231101	3810	101.05	20230314	7840	-2.30	20231101	3810	101.05	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
28	20231127	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	0	3	0.00	583892990	78231	93.14	7650	7650	7400	9810	5290	7550	7463.70	1.82	0	-3134	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	755	21.63	2.46	12	0.78	349.00	3071.00	7840	20231101	-3.70	3810	20230314	98.16	7840	-3.70	20231101	3810	98.16	20230314	7840	-3.70	20231101	3810	98.16	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
29	20231127	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	-110	5	-1.46	487990160	65499	77.99	7650	7650	7400	9810	5290	7550	7450.35	1.82	0	-5012	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	744	21.32	2.42	12	0.65	349.00	3071.00	7840	20231101	-5.10	3810	20230314	95.28	7840	-5.10	20231101	3810	95.28	20230314	7840	-5.10	20231101	3810	95.28	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
30	20231127	120255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-40	5	-0.53	284817380	38148	45.42	7650	7650	7400	9810	5290	7550	7466.12	1.82	0	-6895	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	751	21.52	2.45	12	0.38	349.00	3071.00	7840	20231101	-4.21	3810	20230314	97.11	7840	-4.21	20231101	3810	97.11	20230314	7840	-4.21	20231101	3810	97.11	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
31	20231127	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	-50	5	-0.66	233313650	31308	37.28	7650	7650	7400	9810	5290	7550	7452.21	1.82	0	-7046	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	750	21.49	2.44	12	0.31	349.00	3071.00	7840	20231101	-4.34	3810	20230314	96.85	7840	-4.34	20231101	3810	96.85	20230314	7840	-4.34	20231101	3810	96.85	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
32	20231127	100251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-100	5	-1.32	121196420	16230	19.32	7650	7650	7410	9810	5290	7550	7467.43	1.82	0	-8141	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	745	21.35	2.43	12	0.16	349.00	3071.00	7840	20231101	-4.97	3810	20230314	95.54	7840	-4.97	20231101	3810	95.54	20230314	7840	-4.97	20231101	3810	95.54	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
33	20231127	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	-70	5	-0.93	17227550	2288	2.72	7650	7650	7430	9810	5290	7550	7529.52	1.82	0	-1182	7836	7692	7466	7322	7096	7765	7395	50	2260	500	4980	10	1	10000000	748	21.43	2.44	12	0.02	349.00	3071.00	7840	20231101	-4.59	3810	20230314	96.33	7840	-4.59	20231101	3810	96.33	20230314	7840	-4.59	20231101	3810	96.33	20230314	3.64	N	010640	500	50 억		181755	N	N	0	N	00	N
34	20231124	160248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	280	2	3.85	618035770	83023	107.40	7310	7610	7240	9450	5090	7270	7443.66	1.72	0	9314	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	755	21.63	2.46	12	0.83	349.00	3071.00	7840	20231101	-3.70	3810	20230314	98.16	7840	-3.70	20231101	3810	98.16	20230314	7840	-3.70	20231101	3810	98.16	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
35	20231124	150254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	250	2	3.44	508252480	68511	88.62	7310	7590	7240	9450	5090	7270	7418.55	1.72	0	12608	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	752	21.55	2.45	12	0.69	349.00	3071.00	7840	20231101	-4.08	3810	20230314	97.38	7840	-4.08	20231101	3810	97.38	20230314	7840	-4.08	20231101	3810	97.38	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
36	20231124	140253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	170	2	2.34	382410030	51759	66.95	7310	7590	7240	9450	5090	7270	7388.28	1.72	0	13107	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	744	21.32	2.42	12	0.52	349.00	3071.00	7840	20231101	-5.10	3810	20230314	95.28	7840	-5.10	20231101	3810	95.28	20230314	7840	-5.10	20231101	3810	95.28	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
37	20231124	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	200	2	2.75	266905190	36362	47.04	7310	7590	7240	9450	5090	7270	7340.22	1.72	0	7253	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	747	21.40	2.43	12	0.36	349.00	3071.00	7840	20231101	-4.72	3810	20230314	96.06	7840	-4.72	20231101	3810	96.06	20230314	7840	-4.72	20231101	3810	96.06	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
38	20231124	120254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	120	2	1.65	198836820	27238	35.23	7310	7390	7240	9450	5090	7270	7299.98	1.72	0	3363	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	739	21.17	2.41	12	0.27	349.00	3071.00	7840	20231101	-5.74	3810	20230314	93.96	7840	-5.74	20231101	3810	93.96	20230314	7840	-5.74	20231101	3810	93.96	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
39	20231124	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	80	2	1.10	154027590	21123	27.32	7310	7370	7240	9450	5090	7270	7291.94	1.72	0	3288	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	735	21.06	2.39	12	0.21	349.00	3071.00	7840	20231101	-6.25	3810	20230314	92.91	7840	-6.25	20231101	3810	92.91	20230314	7840	-6.25	20231101	3810	92.91	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
40	20231124	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	50	2	0.69	42952260	5881	7.61	7310	7350	7240	9450	5090	7270	7303.56	1.72	0	-848	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	732	20.97	2.38	12	0.06	349.00	3071.00	7840	20231101	-6.63	3810	20230314	92.13	7840	-6.63	20231101	3810	92.13	20230314	7840	-6.63	20231101	3810	92.13	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
41	20231124	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	30	2	0.41	3860870	529	0.68	7310	7310	7240	9450	5090	7270	7298.43	1.72	0	-144	7616	7442	7296	7122	6976	7530	7210	50	2180	500	4790	10	1	10000000	730	20.92	2.38	12	0.01	349.00	3071.00	7840	20231101	-6.89	3810	20230314	91.60	7840	-6.89	20231101	3810	91.60	20230314	7840	-6.89	20231101	3810	91.60	20230314	3.63	N	010640	500	50 억		171504	N	N	0	N	00	N
42	20231123	160249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	60	2	0.83	567715160	77302	170.47	7150	7470	7150	9370	5050	7210	7344.12	1.55	0	16004	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	727	20.83	2.37	12	0.77	349.00	3071.00	7840	20231101	-7.27	3810	20230314	90.81	7840	-7.27	20231101	3810	90.81	20230314	7840	-7.27	20231101	3810	90.81	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
43	20231123	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	70	2	0.97	549592120	74797	164.95	7150	7470	7150	9370	5050	7210	7347.78	1.55	0	15458	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	728	20.86	2.37	12	0.75	349.00	3071.00	7840	20231101	-7.14	3810	20230314	91.08	7840	-7.14	20231101	3810	91.08	20230314	7840	-7.14	20231101	3810	91.08	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
44	20231123	140253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	140	2	1.94	441104990	59865	132.02	7150	7470	7150	9370	5050	7210	7368.33	1.55	0	12685	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	735	21.06	2.39	12	0.60	349.00	3071.00	7840	20231101	-6.25	3810	20230314	92.91	7840	-6.25	20231101	3810	92.91	20230314	7840	-6.25	20231101	3810	92.91	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
45	20231123	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	160	2	2.22	394971580	53584	118.17	7150	7470	7150	9370	5050	7210	7371.07	1.55	0	11512	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	737	21.12	2.40	12	0.54	349.00	3071.00	7840	20231101	-5.99	3810	20230314	93.44	7840	-5.99	20231101	3810	93.44	20230314	7840	-5.99	20231101	3810	93.44	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
46	20231123	120251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	230	2	3.19	363922390	49394	108.93	7150	7470	7150	9370	5050	7210	7367.74	1.55	0	11229	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	744	21.32	2.42	12	0.49	349.00	3071.00	7840	20231101	-5.10	3810	20230314	95.28	7840	-5.10	20231101	3810	95.28	20230314	7840	-5.10	20231101	3810	95.28	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
47	20231123	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	180	2	2.50	294993770	40109	88.45	7150	7450	7150	9370	5050	7210	7354.80	1.55	0	7927	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	739	21.17	2.41	12	0.40	349.00	3071.00	7840	20231101	-5.74	3810	20230314	93.96	7840	-5.74	20231101	3810	93.96	20230314	7840	-5.74	20231101	3810	93.96	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
48	20231123	100251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	130	2	1.80	166972090	22821	50.33	7150	7370	7150	9370	5050	7210	7316.60	1.55	0	700	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	734	21.03	2.39	12	0.23	349.00	3071.00	7840	20231101	-6.38	3810	20230314	92.65	7840	-6.38	20231101	3810	92.65	20230314	7840	-6.38	20231101	3810	92.65	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
49	20231123	090250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-60	5	-0.83	4168450	583	1.29	7150	7150	7150	9370	5050	7210	7150.00	1.55	0	-83	7436	7322	7206	7092	6976	7265	7035	50	2160	500	4750	10	1	10000000	715	20.49	2.33	12	0.01	349.00	3071.00	7840	20231101	-8.80	3810	20230314	87.66	7840	-8.80	20231101	3810	87.66	20230314	7840	-8.80	20231101	3810	87.66	20230314	3.64	N	010640	500	50 억		154506	N	N	1	N	00	N
50	20231122	160245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	-50	5	-0.69	323436060	45146	78.77	7320	7320	7090	9430	5090	7260	7164.21	1.63	0	-8670	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	721	20.66	2.35	12	0.45	349.00	3071.00	7840	20231101	-8.04	3810	20230314	89.24	7840	-8.04	20231101	3810	89.24	20230314	7840	-8.04	20231101	3810	89.24	20230314	3.61	N	010640	500	50 억		163176	N	N	1	N	00	N
51	20231122	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	-70	5	-0.96	290858430	40621	70.88	7320	7320	7090	9430	5090	7260	7160.28	1.63	0	-6784	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	719	20.60	2.34	12	0.41	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.61	N	010640	500	50 억		163176	N	N	2	N	00	N
52	20231122	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	-50	5	-0.69	276721570	38650	67.44	7320	7320	7090	9430	5090	7260	7159.67	1.63	0	-6520	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	721	20.66	2.35	12	0.39	349.00	3071.00	7840	20231101	-8.04	3810	20230314	89.24	7840	-8.04	20231101	3810	89.24	20230314	7840	-8.04	20231101	3810	89.24	20230314	3.61	N	010640	500	50 억		163176	N	N	2	N	00	N
53	20231122	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	-70	5	-0.96	230195970	32178	56.15	7320	7320	7090	9430	5090	7260	7153.81	1.63	0	-6803	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	719	20.60	2.34	12	0.32	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.61	N	010640	500	50 억		163176	N	N	2	N	00	N
54	20231122	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	-70	5	-0.96	226253170	31628	55.19	7320	7320	7090	9430	5090	7260	7153.56	1.63	0	-6498	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	719	20.60	2.34	12	0.32	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.61	N	010640	500	50 억		163176	N	N	2	N	00	N
55	20231122	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-110	5	-1.52	155709460	21714	37.89	7320	7320	7120	9430	5090	7260	7170.90	1.63	0	-5278	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	715	20.49	2.33	12	0.22	349.00	3071.00	7840	20231101	-8.80	3810	20230314	87.66	7840	-8.80	20231101	3810	87.66	20230314	7840	-8.80	20231101	3810	87.66	20230314	3.61	N	010640	500	50 억		163176	N	N	2	N	00	N
56	20231122	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-130	5	-1.79	116815860	16267	28.38	7320	7320	7120	9430	5090	7260	7181.13	1.63	0	-3710	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	713	20.43	2.32	12	0.16	349.00	3071.00	7840	20231101	-9.06	3810	20230314	87.14	7840	-9.06	20231101	3810	87.14	20230314	7840	-9.06	20231101	3810	87.14	20230314	3.61	N	010640	500	50 억		163176	N	N	2	N	00	N
57	20231122	090247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-40	5	-0.55	9659240	1332	2.32	7320	7320	7220	9430	5090	7260	7251.65	1.63	0	-168	7433	7346	7223	7136	7013	7390	7180	50	2170	500	4790	10	1	10000000	722	20.69	2.35	12	0.01	349.00	3071.00	7840	20231101	-7.91	3810	20230314	89.50	7840	-7.91	20231101	3810	89.50	20230314	7840	-7.91	20231101	3810	89.50	20230314	3.61	N	010640	500	50 억		163176	N	N	2	N	00	N
58	20231121	160248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	110	2	1.54	413672020	57192	65.16	7160	7310	7100	9290	5010	7150	7233.04	1.55	0	8058	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	726	20.80	2.36	12	0.57	349.00	3071.00	7840	20231101	-7.40	3810	20230314	90.55	7840	-7.40	20231101	3810	90.55	20230314	7840	-7.40	20231101	3810	90.55	20230314	3.59	N	010640	500	50 억		155397	N	N	2	N	00	N
59	20231121	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	100	2	1.40	384129780	53118	60.52	7160	7310	7100	9290	5010	7150	7231.63	1.55	0	8443	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	725	20.77	2.36	12	0.53	349.00	3071.00	7840	20231101	-7.53	3810	20230314	90.29	7840	-7.53	20231101	3810	90.29	20230314	7840	-7.53	20231101	3810	90.29	20230314	3.59	N	010640	500	50 억		155397	N	N	3	N	00	N
60	20231121	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	120	2	1.68	339715840	46995	53.54	7160	7310	7100	9290	5010	7150	7228.77	1.55	0	7792	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	727	20.83	2.37	12	0.47	349.00	3071.00	7840	20231101	-7.27	3810	20230314	90.81	7840	-7.27	20231101	3810	90.81	20230314	7840	-7.27	20231101	3810	90.81	20230314	3.59	N	010640	500	50 억		155397	N	N	3	N	00	N
61	20231121	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	160	2	2.24	318124450	44027	50.16	7160	7310	7100	9290	5010	7150	7225.67	1.55	0	6848	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	731	20.95	2.38	12	0.44	349.00	3071.00	7840	20231101	-6.76	3810	20230314	91.86	7840	-6.76	20231101	3810	91.86	20230314	7840	-6.76	20231101	3810	91.86	20230314	3.59	N	010640	500	50 억		155397	N	N	3	N	00	N
62	20231121	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	160	2	2.24	302371660	41860	47.69	7160	7310	7100	9290	5010	7150	7223.40	1.55	0	6477	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	731	20.95	2.38	12	0.42	349.00	3071.00	7840	20231101	-6.76	3810	20230314	91.86	7840	-6.76	20231101	3810	91.86	20230314	7840	-6.76	20231101	3810	91.86	20230314	3.59	N	010640	500	50 억		155397	N	N	3	N	00	N
63	20231121	110243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	90	2	1.26	272969660	37824	43.09	7160	7300	7100	9290	5010	7150	7216.84	1.55	0	4688	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	724	20.74	2.36	12	0.38	349.00	3071.00	7840	20231101	-7.65	3810	20230314	90.03	7840	-7.65	20231101	3810	90.03	20230314	7840	-7.65	20231101	3810	90.03	20230314	3.59	N	010640	500	50 억		155397	N	N	3	N	00	N
64	20231121	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	80	2	1.12	143610550	20036	22.83	7160	7290	7100	9290	5010	7150	7167.63	1.55	0	1952	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	723	20.72	2.35	12	0.20	349.00	3071.00	7840	20231101	-7.78	3810	20230314	89.76	7840	-7.78	20231101	3810	89.76	20230314	7840	-7.78	20231101	3810	89.76	20230314	3.59	N	010640	500	50 억		155397	N	N	3	N	00	N
65	20231121	090242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	20	2	0.28	4618640	645	0.73	7160	7190	7160	9290	5010	7150	7160.68	1.55	0	-84	7523	7336	7163	6976	6803	7250	6890	50	2140	500	4710	10	1	10000000	717	20.54	2.33	12	0.01	349.00	3071.00	7840	20231101	-8.55	3810	20230314	88.19	7840	-8.55	20231101	3810	88.19	20230314	7840	-8.55	20231101	3810	88.19	20230314	3.59	N	010640	500	50 억		155397	N	N	3	N	00	N
66	20231120	160242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-220	5	-2.99	615410870	86365	103.10	7350	7350	6990	9580	5160	7370	7125.70	1.79	0	-24201	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	715	20.49	2.33	12	0.86	349.00	3071.00	7840	20231101	-8.80	3810	20230314	87.66	7840	-8.80	20231101	3810	87.66	20230314	7840	-8.80	20231101	3810	87.66	20230314	3.70	N	010640	500	50 억		179142	N	N	3	N	00	N
67	20231120	150244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-210	5	-2.85	592819110	83206	99.33	7350	7350	6990	9580	5160	7370	7124.72	1.79	0	-22403	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	716	20.52	2.33	12	0.83	349.00	3071.00	7840	20231101	-8.67	3810	20230314	87.93	7840	-8.67	20231101	3810	87.93	20230314	7840	-8.67	20231101	3810	87.93	20230314	3.70	N	010640	500	50 억		179142	N	N	0	N	00	N
68	20231120	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-230	5	-3.12	523840110	73586	87.85	7350	7350	6990	9580	5160	7370	7118.75	1.79	0	-20895	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	714	20.46	2.32	12	0.74	349.00	3071.00	7840	20231101	-8.93	3810	20230314	87.40	7840	-8.93	20231101	3810	87.40	20230314	7840	-8.93	20231101	3810	87.40	20230314	3.70	N	010640	500	50 억		179142	N	N	0	N	00	N
69	20231120	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-200	5	-2.71	478647970	67274	80.31	7350	7350	6990	9580	5160	7370	7114.90	1.79	0	-19274	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	717	20.54	2.33	12	0.67	349.00	3071.00	7840	20231101	-8.55	3810	20230314	88.19	7840	-8.55	20231101	3810	88.19	20230314	7840	-8.55	20231101	3810	88.19	20230314	3.70	N	010640	500	50 억		179142	N	N	0	N	00	N
70	20231120	120242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-170	5	-2.31	453567470	63774	76.13	7350	7350	6990	9580	5160	7370	7112.11	1.79	0	-17035	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	720	20.63	2.34	12	0.64	349.00	3071.00	7840	20231101	-8.16	3810	20230314	88.98	7840	-8.16	20231101	3810	88.98	20230314	7840	-8.16	20231101	3810	88.98	20230314	3.70	N	010640	500	50 억		179142	N	N	0	N	00	N
71	20231120	110242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-200	5	-2.71	412337260	58030	69.27	7350	7350	6990	9580	5160	7370	7105.59	1.79	0	-14027	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	717	20.54	2.33	12	0.58	349.00	3071.00	7840	20231101	-8.55	3810	20230314	88.19	7840	-8.55	20231101	3810	88.19	20230314	7840	-8.55	20231101	3810	88.19	20230314	3.70	N	010640	500	50 억		179142	N	N	0	N	00	N
72	20231120	100242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-210	5	-2.85	351083340	49448	59.03	7350	7350	6990	9580	5160	7370	7100.05	1.79	0	-9707	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	716	20.52	2.33	12	0.49	349.00	3071.00	7840	20231101	-8.67	3810	20230314	87.93	7840	-8.67	20231101	3810	87.93	20230314	7840	-8.67	20231101	3810	87.93	20230314	3.70	N	010640	500	50 억		179142	N	N	0	N	00	N
73	20231120	090242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-170	5	-2.31	48189600	6646	7.93	7350	7350	7170	9580	5160	7370	7250.92	1.79	0	-3090	7616	7492	7246	7122	6876	7555	7185	50	2210	500	4860	10	1	10000000	720	20.63	2.34	12	0.07	349.00	3071.00	7840	20231101	-8.16	3810	20230314	88.98	7840	-8.16	20231101	3810	88.98	20230314	7840	-8.16	20231101	3810	88.98	20230314	3.70	N	010640	500	50 억		179142	N	N	0	N	00	N
74	20231117	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	270	2	3.80	590770340	82364	205.73	7100	7370	7000	9230	4970	7100	7171.37	1.83	0	-4870	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	737	21.12	2.40	12	0.82	349.00	3071.00	7840	20231101	-5.99	3810	20230314	93.44	7840	-5.99	20231101	3810	93.44	20230314	7840	-5.99	20231101	3810	93.44	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
75	20231117	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	90	2	1.27	422192260	59373	148.30	7100	7310	7000	9230	4970	7100	7110.85	1.83	0	-2161	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	719	20.60	2.34	12	0.59	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
76	20231117	140248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	70	2	0.99	301376360	42686	106.62	7100	7190	7000	9230	4970	7100	7060.31	1.83	0	846	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	717	20.54	2.33	12	0.43	349.00	3071.00	7840	20231101	-8.55	3810	20230314	88.19	7840	-8.55	20231101	3810	88.19	20230314	7840	-8.55	20231101	3810	88.19	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
77	20231117	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-60	5	-0.85	189066010	26817	66.98	7100	7170	7000	9230	4970	7100	7050.23	1.83	0	-3496	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	704	20.17	2.29	12	0.27	349.00	3071.00	7840	20231101	-10.20	3810	20230314	84.78	7840	-10.20	20231101	3810	84.78	20230314	7840	-10.20	20231101	3810	84.78	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
78	20231117	120248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-30	5	-0.42	156837690	22242	55.56	7100	7170	7000	9230	4970	7100	7051.42	1.83	0	-3560	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	707	20.26	2.30	12	0.22	349.00	3071.00	7840	20231101	-9.82	3810	20230314	85.56	7840	-9.82	20231101	3810	85.56	20230314	7840	-9.82	20231101	3810	85.56	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
79	20231117	110248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-70	5	-0.99	139380740	19774	49.39	7100	7170	7000	9230	4970	7100	7048.69	1.83	0	-3406	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	703	20.14	2.29	12	0.20	349.00	3071.00	7840	20231101	-10.33	3810	20230314	84.51	7840	-10.33	20231101	3810	84.51	20230314	7840	-10.33	20231101	3810	84.51	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
80	20231117	100248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	0	3	0.00	106741220	15136	37.81	7100	7170	7000	9230	4970	7100	7052.14	1.83	0	-4276	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	710	20.34	2.31	12	0.15	349.00	3071.00	7840	20231101	-9.44	3810	20230314	86.35	7840	-9.44	20231101	3810	86.35	20230314	7840	-9.44	20231101	3810	86.35	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
81	20231117	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	70	2	0.99	7037060	990	2.47	7100	7170	7100	9230	4970	7100	7108.14	1.83	0	-318	7286	7192	7086	6992	6886	7240	7040	50	2130	500	4680	10	1	10000000	717	20.54	2.33	12	0.01	349.00	3071.00	7840	20231101	-8.55	3810	20230314	88.19	7840	-8.55	20231101	3810	88.19	20230314	7840	-8.55	20231101	3810	88.19	20230314	3.81	N	010640	500	50 억		183344	N	N	0	N	00	N
82	20231116	160247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	251834570	35732	60.83	7090	7180	6980	9210	4970	7090	7047.53	1.75	0	8898	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	709	20.32	2.31	12	0.36	349.00	3071.00	7840	20231101	-9.57	3810	20230314	86.09	7840	-9.57	20231101	3810	86.09	20230314	7840	-9.57	20231101	3810	86.09	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
83	20231116	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-30	5	-0.42	227302270	32262	54.92	7090	7180	6980	9210	4970	7090	7045.11	1.75	0	8141	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	706	20.23	2.30	12	0.32	349.00	3071.00	7840	20231101	-9.95	3810	20230314	85.30	7840	-9.95	20231101	3810	85.30	20230314	7840	-9.95	20231101	3810	85.30	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
84	20231116	140243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	162010200	22984	39.13	7090	7180	6980	9210	4970	7090	7048.30	1.75	0	2808	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	704	20.17	2.29	12	0.23	349.00	3071.00	7840	20231101	-10.20	3810	20230314	84.78	7840	-10.20	20231101	3810	84.78	20230314	7840	-10.20	20231101	3810	84.78	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
85	20231116	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	142216580	20178	34.35	7090	7180	6980	9210	4970	7090	7047.49	1.75	0	2546	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	704	20.17	2.29	12	0.20	349.00	3071.00	7840	20231101	-10.20	3810	20230314	84.78	7840	-10.20	20231101	3810	84.78	20230314	7840	-10.20	20231101	3810	84.78	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
86	20231116	120247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	111948980	15870	27.02	7090	7180	6980	9210	4970	7090	7053.46	1.75	0	2675	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	704	20.17	2.29	12	0.16	349.00	3071.00	7840	20231101	-10.20	3810	20230314	84.78	7840	-10.20	20231101	3810	84.78	20230314	7840	-10.20	20231101	3810	84.78	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
87	20231116	110246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-20	5	-0.28	101812230	14432	24.57	7090	7180	6980	9210	4970	7090	7053.89	1.75	0	2825	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	707	20.26	2.30	12	0.14	349.00	3071.00	7840	20231101	-9.82	3810	20230314	85.56	7840	-9.82	20231101	3810	85.56	20230314	7840	-9.82	20231101	3810	85.56	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
88	20231116	100244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-40	5	-0.56	32463170	4620	7.86	7090	7090	6980	9210	4970	7090	7022.42	1.75	0	-455	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	705	20.20	2.30	12	0.05	349.00	3071.00	7840	20231101	-10.08	3810	20230314	85.04	7840	-10.08	20231101	3810	85.04	20230314	7840	-10.08	20231101	3810	85.04	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
89	20231116	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	1.75	0	0	7363	7226	7053	6916	6743	7140	6830	50	2120	500	4670	10	1	10000000	709	20.32	2.31	12	0.00	349.00	3071.00	7840	20231101	-9.57	3810	20230314	86.09	7840	-9.57	20231101	3810	86.09	20230314	7840	-9.57	20231101	3810	86.09	20230314	3.75	N	010640	500	50 억		174954	N	N	0	N	00	N
90	20231115	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	399960370	56822	122.41	7110	7190	6880	9210	4970	7090	7038.29	1.72	0	3459	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	709	20.32	2.31	12	0.57	349.00	3071.00	7840	20231101	-9.57	3810	20230314	86.09	7840	-9.57	20231101	3810	86.09	20230314	7840	-9.57	20231101	3810	86.09	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
91	20231115	150248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-20	5	-0.28	376986950	53572	115.41	7110	7190	6880	9210	4970	7090	7037.01	1.72	0	3739	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	707	20.26	2.30	12	0.54	349.00	3071.00	7840	20231101	-9.82	3810	20230314	85.56	7840	-9.82	20231101	3810	85.56	20230314	7840	-9.82	20231101	3810	85.56	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
92	20231115	140249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-60	5	-0.85	317986720	45213	97.40	7110	7190	6880	9210	4970	7090	7033.08	1.72	0	2424	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	703	20.14	2.29	12	0.45	349.00	3071.00	7840	20231101	-10.33	3810	20230314	84.51	7840	-10.33	20231101	3810	84.51	20230314	7840	-10.33	20231101	3810	84.51	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
93	20231115	130249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-60	5	-0.85	269297000	38271	82.45	7110	7190	6880	9210	4970	7090	7036.58	1.72	0	2050	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	703	20.14	2.29	12	0.38	349.00	3071.00	7840	20231101	-10.33	3810	20230314	84.51	7840	-10.33	20231101	3810	84.51	20230314	7840	-10.33	20231101	3810	84.51	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
94	20231115	120251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-40	5	-0.56	249857200	35510	76.50	7110	7190	6880	9210	4970	7090	7036.25	1.72	0	1978	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	705	20.20	2.30	12	0.36	349.00	3071.00	7840	20231101	-10.08	3810	20230314	85.04	7840	-10.08	20231101	3810	85.04	20230314	7840	-10.08	20231101	3810	85.04	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
95	20231115	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	236158760	33568	72.32	7110	7190	6880	9210	4970	7090	7035.23	1.72	0	1649	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	704	20.17	2.29	12	0.34	349.00	3071.00	7840	20231101	-10.20	3810	20230314	84.78	7840	-10.20	20231101	3810	84.78	20230314	7840	-10.20	20231101	3810	84.78	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
96	20231115	100249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-80	5	-1.13	173203720	24573	52.94	7110	7190	6880	9210	4970	7090	7048.54	1.72	0	229	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	701	20.09	2.28	12	0.25	349.00	3071.00	7840	20231101	-10.59	3810	20230314	83.99	7840	-10.59	20231101	3810	83.99	20230314	7840	-10.59	20231101	3810	83.99	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
97	20231115	090247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	22702220	3196	6.89	7110	7130	7090	9210	4970	7090	7103.32	1.72	0	-2321	7270	7180	7090	7000	6910	7225	7045	50	2120	500	4670	10	1	10000000	709	20.32	2.31	12	0.03	349.00	3071.00	7840	20231101	-9.57	3810	20230314	86.09	7840	-9.57	20231101	3810	86.09	20230314	7840	-9.57	20231101	3810	86.09	20230314	3.78	N	010640	500	50 억		171726	N	N	7	N	00	N
98	20231114	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	10	2	0.14	326205480	46087	56.93	7050	7180	7000	9200	4960	7080	7078.03	1.63	0	8156	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	709	20.32	2.31	12	0.46	349.00	3071.00	7840	20231101	-9.57	3810	20230314	86.09	7840	-9.57	20231101	3810	86.09	20230314	7840	-9.57	20231101	3810	86.09	20230314	3.72	N	010640	500	50 억		163261	N	N	7	N	00	N
99	20231114	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-10	5	-0.14	297646260	42051	51.95	7050	7180	7000	9200	4960	7080	7078.22	1.63	0	8650	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	707	20.26	2.30	12	0.42	349.00	3071.00	7840	20231101	-9.82	3810	20230314	85.56	7840	-9.82	20231101	3810	85.56	20230314	7840	-9.82	20231101	3810	85.56	20230314	3.72	N	010640	500	50 억		163261	N	N	6	N	00	N
100	20231114	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	20	2	0.28	251101700	35451	43.79	7050	7180	7000	9200	4960	7080	7083.06	1.63	0	8430	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	710	20.34	2.31	12	0.35	349.00	3071.00	7840	20231101	-9.44	3810	20230314	86.35	7840	-9.44	20231101	3810	86.35	20230314	7840	-9.44	20231101	3810	86.35	20230314	3.72	N	010640	500	50 억		163261	N	N	6	N	00	N
101	20231114	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	30	2	0.42	241104230	34043	42.05	7050	7180	7000	9200	4960	7080	7082.34	1.63	0	9025	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	711	20.37	2.32	12	0.34	349.00	3071.00	7840	20231101	-9.31	3810	20230314	86.61	7840	-9.31	20231101	3810	86.61	20230314	7840	-9.31	20231101	3810	86.61	20230314	3.72	N	010640	500	50 억		163261	N	N	6	N	00	N
102	20231114	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	60	2	0.85	210273300	29693	36.68	7050	7180	7000	9200	4960	7080	7081.58	1.63	0	9537	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	714	20.46	2.32	12	0.30	349.00	3071.00	7840	20231101	-8.93	3810	20230314	87.40	7840	-8.93	20231101	3810	87.40	20230314	7840	-8.93	20231101	3810	87.40	20230314	3.72	N	010640	500	50 억		163261	N	N	6	N	00	N
103	20231114	110249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	40	2	0.56	187921310	26550	32.80	7050	7180	7000	9200	4960	7080	7078.02	1.63	0	10416	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	712	20.40	2.32	12	0.27	349.00	3071.00	7840	20231101	-9.18	3810	20230314	86.88	7840	-9.18	20231101	3810	86.88	20230314	7840	-9.18	20231101	3810	86.88	20230314	3.72	N	010640	500	50 억		163261	N	N	6	N	00	N
104	20231114	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	30	2	0.42	152438920	21581	26.66	7050	7120	7000	9200	4960	7080	7063.57	1.63	0	9915	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	711	20.37	2.32	12	0.22	349.00	3071.00	7840	20231101	-9.31	3810	20230314	86.61	7840	-9.31	20231101	3810	86.61	20230314	7840	-9.31	20231101	3810	86.61	20230314	3.72	N	010640	500	50 억		163261	N	N	6	N	00	N
105	20231114	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	30	2	0.42	8690750	1227	1.52	7050	7120	7050	9200	4960	7080	7082.93	1.63	0	-164	7326	7202	7086	6962	6846	7145	6905	50	2120	500	4670	10	1	10000000	711	20.37	2.32	12	0.01	349.00	3071.00	7840	20231101	-9.31	3810	20230314	86.61	7840	-9.31	20231101	3810	86.61	20230314	7840	-9.31	20231101	3810	86.61	20230314	3.72	N	010640	500	50 억		163261	N	N	6	N	00	N
106	20231113	160244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-110	5	-1.53	567346080	80421	141.42	7130	7210	6970	9340	5040	7190	7051.11	1.76	0	-8334	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	708	20.29	2.31	12	0.80	349.00	3071.00	7840	20231101	-9.69	3810	20230314	85.83	7840	-9.69	20231101	3810	85.83	20230314	7840	-9.69	20231101	3810	85.83	20230314	3.82	N	010640	500	50 억		176439	N	N	6	N	00	N
107	20231113	150244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-170	5	-2.36	438085870	62104	109.21	7130	7210	6970	9340	5040	7190	7054.07	1.76	0	-7222	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	702	20.11	2.29	12	0.62	349.00	3071.00	7840	20231101	-10.46	3810	20230314	84.25	7840	-10.46	20231101	3810	84.25	20230314	7840	-10.46	20231101	3810	84.25	20230314	3.82	N	010640	500	50 억		176439	N	N	2	N	00	N
108	20231113	140242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-180	5	-2.50	405435020	57446	101.02	7130	7210	6970	9340	5040	7190	7057.67	1.76	0	-8071	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	701	20.09	2.28	12	0.57	349.00	3071.00	7840	20231101	-10.59	3810	20230314	83.99	7840	-10.59	20231101	3810	83.99	20230314	7840	-10.59	20231101	3810	83.99	20230314	3.82	N	010640	500	50 억		176439	N	N	2	N	00	N
109	20231113	130241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-120	5	-1.67	332464250	47028	82.70	7130	7210	7000	9340	5040	7190	7069.50	1.76	0	-7456	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	707	20.26	2.30	12	0.47	349.00	3071.00	7840	20231101	-9.82	3810	20230314	85.56	7840	-9.82	20231101	3810	85.56	20230314	7840	-9.82	20231101	3810	85.56	20230314	3.82	N	010640	500	50 억		176439	N	N	2	N	00	N
110	20231113	120242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-160	5	-2.23	237701310	33515	58.94	7130	7210	7020	9340	5040	7190	7092.39	1.76	0	-7658	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	703	20.14	2.29	12	0.34	349.00	3071.00	7840	20231101	-10.33	3810	20230314	84.51	7840	-10.33	20231101	3810	84.51	20230314	7840	-10.33	20231101	3810	84.51	20230314	3.82	N	010640	500	50 억		176439	N	N	2	N	00	N
111	20231113	110241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-70	5	-0.97	155793740	21911	38.53	7130	7210	7050	9340	5040	7190	7110.30	1.76	0	-4619	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	712	20.40	2.32	12	0.22	349.00	3071.00	7840	20231101	-9.18	3810	20230314	86.88	7840	-9.18	20231101	3810	86.88	20230314	7840	-9.18	20231101	3810	86.88	20230314	3.82	N	010640	500	50 억		176439	N	N	2	N	00	N
112	20231113	100241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-90	5	-1.25	107850890	15142	26.63	7130	7210	7080	9340	5040	7190	7122.63	1.76	0	-1807	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	710	20.34	2.31	12	0.15	349.00	3071.00	7840	20231101	-9.44	3810	20230314	86.35	7840	-9.44	20231101	3810	86.35	20230314	7840	-9.44	20231101	3810	86.35	20230314	3.82	N	010640	500	50 억		176439	N	N	2	N	00	N
113	20231113	090242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-60	5	-0.83	21489820	3014	5.30	7130	7130	7130	9340	5040	7190	7130.00	1.76	0	468	7356	7272	7186	7102	7016	7315	7145	50	2150	500	4740	10	1	10000000	713	20.43	2.32	12	0.03	349.00	3071.00	7840	20231101	-9.06	3810	20230314	87.14	7840	-9.06	20231101	3810	87.14	20230314	7840	-9.06	20231101	3810	87.14	20230314	3.82	N	010640	500	50 억		176439	N	N	2	N	00	N
114	20231110	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	20	2	0.28	403733480	56399	95.02	7140	7270	7100	9320	5020	7170	7158.52	1.72	0	3536	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	719	20.60	2.34	12	0.56	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.85	N	010640	500	50 억		172440	N	N	2	N	00	N
115	20231110	150246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-10	5	-0.14	351295890	49040	82.63	7140	7270	7100	9320	5020	7170	7163.46	1.72	0	2528	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	716	20.52	2.33	12	0.49	349.00	3071.00	7840	20231101	-8.67	3810	20230314	87.93	7840	-8.67	20231101	3810	87.93	20230314	7840	-8.67	20231101	3810	87.93	20230314	3.85	N	010640	500	50 억		172440	N	N	4	N	00	N
116	20231110	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	50	2	0.70	291431120	40723	68.61	7140	7270	7100	9320	5020	7170	7156.43	1.72	0	4394	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	722	20.69	2.35	12	0.41	349.00	3071.00	7840	20231101	-7.91	3810	20230314	89.50	7840	-7.91	20231101	3810	89.50	20230314	7840	-7.91	20231101	3810	89.50	20230314	3.85	N	010640	500	50 억		172440	N	N	4	N	00	N
117	20231110	130246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	10	2	0.14	262989010	36747	61.91	7140	7270	7100	9320	5020	7170	7156.75	1.72	0	4515	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	718	20.57	2.34	12	0.37	349.00	3071.00	7840	20231101	-8.42	3810	20230314	88.45	7840	-8.42	20231101	3810	88.45	20230314	7840	-8.42	20231101	3810	88.45	20230314	3.85	N	010640	500	50 억		172440	N	N	4	N	00	N
118	20231110	120243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	10	2	0.14	184213960	25713	43.32	7140	7270	7100	9320	5020	7170	7164.23	1.72	0	3049	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	718	20.57	2.34	12	0.26	349.00	3071.00	7840	20231101	-8.42	3810	20230314	88.45	7840	-8.42	20231101	3810	88.45	20230314	7840	-8.42	20231101	3810	88.45	20230314	3.85	N	010640	500	50 억		172440	N	N	4	N	00	N
119	20231110	110243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	40	2	0.56	149514730	20903	35.22	7140	7240	7100	9320	5020	7170	7152.79	1.72	0	3475	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	721	20.66	2.35	12	0.21	349.00	3071.00	7840	20231101	-8.04	3810	20230314	89.24	7840	-8.04	20231101	3810	89.24	20230314	7840	-8.04	20231101	3810	89.24	20230314	3.85	N	010640	500	50 억		172440	N	N	4	N	00	N
120	20231110	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	0	3	0.00	102616000	14370	24.21	7140	7210	7100	9320	5020	7170	7140.99	1.72	0	1952	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	717	20.54	2.33	12	0.14	349.00	3071.00	7840	20231101	-8.55	3810	20230314	88.19	7840	-8.55	20231101	3810	88.19	20230314	7840	-8.55	20231101	3810	88.19	20230314	3.85	N	010640	500	50 억		172440	N	N	4	N	00	N
121	20231110	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-60	5	-0.84	12021890	1686	2.84	7140	7150	7100	9320	5020	7170	7130.42	1.72	0	-252	7436	7302	7196	7062	6956	7250	7010	50	2150	500	4730	10	1	10000000	711	20.37	2.32	12	0.02	349.00	3071.00	7840	20231101	-9.31	3810	20230314	86.61	7840	-9.31	20231101	3810	86.61	20230314	7840	-9.31	20231101	3810	86.61	20230314	3.85	N	010640	500	50 억		172440	N	N	4	N	00	N
122	20231109	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-70	5	-0.97	421388370	58724	44.99	7250	7330	7090	9410	5070	7240	7175.74	1.66	0	5837	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	717	20.54	2.33	12	0.59	349.00	3071.00	7840	20231101	-8.55	3810	20230314	88.19	7840	-8.55	20231101	3810	88.19	20230314	7840	-8.55	20231101	3810	88.19	20230314	3.82	N	010640	500	50 억		166420	N	N	4	N	00	N
123	20231109	150240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	-50	5	-0.69	365753200	50952	39.03	7250	7330	7090	9410	5070	7240	7178.39	1.66	0	5238	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	719	20.60	2.34	12	0.51	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.82	N	010640	500	50 억		166420	N	N	2	N	00	N
124	20231109	140239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-130	5	-1.80	340244710	47380	36.30	7250	7330	7090	9410	5070	7240	7181.19	1.66	0	4978	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	711	20.37	2.32	12	0.47	349.00	3071.00	7840	20231101	-9.31	3810	20230314	86.61	7840	-9.31	20231101	3810	86.61	20230314	7840	-9.31	20231101	3810	86.61	20230314	3.82	N	010640	500	50 억		166420	N	N	2	N	00	N
125	20231109	130239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	-60	5	-0.83	292780350	40733	31.20	7250	7330	7090	9410	5070	7240	7187.79	1.66	0	4742	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	718	20.57	2.34	12	0.41	349.00	3071.00	7840	20231101	-8.42	3810	20230314	88.45	7840	-8.42	20231101	3810	88.45	20230314	7840	-8.42	20231101	3810	88.45	20230314	3.82	N	010640	500	50 억		166420	N	N	2	N	00	N
126	20231109	120240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-20	5	-0.28	270673650	37660	28.85	7250	7330	7090	9410	5070	7240	7187.30	1.66	0	5328	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	722	20.69	2.35	12	0.38	349.00	3071.00	7840	20231101	-7.91	3810	20230314	89.50	7840	-7.91	20231101	3810	89.50	20230314	7840	-7.91	20231101	3810	89.50	20230314	3.82	N	010640	500	50 억		166420	N	N	2	N	00	N
127	20231109	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-20	5	-0.28	245945320	34224	26.22	7250	7330	7090	9410	5070	7240	7186.34	1.66	0	5115	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	722	20.69	2.35	12	0.34	349.00	3071.00	7840	20231101	-7.91	3810	20230314	89.50	7840	-7.91	20231101	3810	89.50	20230314	7840	-7.91	20231101	3810	89.50	20230314	3.82	N	010640	500	50 억		166420	N	N	2	N	00	N
128	20231109	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	0	3	0.00	126446210	17480	13.39	7250	7330	7200	9410	5070	7240	7233.76	1.66	0	2206	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	724	20.74	2.36	12	0.17	349.00	3071.00	7840	20231101	-7.65	3810	20230314	90.03	7840	-7.65	20231101	3810	90.03	20230314	7840	-7.65	20231101	3810	90.03	20230314	3.82	N	010640	500	50 억		166420	N	N	2	N	00	N
129	20231109	090238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	30	2	0.41	9190740	1268	0.97	7250	7300	7210	9410	5070	7240	7248.22	1.66	0	-370	7733	7486	7343	7096	6953	7415	7025	50	2170	500	4770	10	1	10000000	727	20.83	2.37	12	0.01	349.00	3071.00	7840	20231101	-7.27	3810	20230314	90.81	7840	-7.27	20231101	3810	90.81	20230314	7840	-7.27	20231101	3810	90.81	20230314	3.82	N	010640	500	50 억		166420	N	N	2	N	00	N
130	20231108	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	-180	5	-2.43	956829470	130462	150.73	7420	7590	7200	9640	5200	7420	7334.16	1.84	0	-21371	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	724	20.74	2.36	12	1.30	349.00	3071.00	7840	20231101	-7.65	3810	20230314	90.03	7840	-7.65	20231101	3810	90.03	20230314	7840	-7.65	20231101	3810	90.03	20230314	3.91	N	010640	500	50 억		184430	N	N	2	N	00	N
131	20231108	150239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	-150	5	-2.02	932902550	127163	146.92	7420	7590	7200	9640	5200	7420	7336.27	1.84	0	-21107	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	727	20.83	2.37	12	1.27	349.00	3071.00	7840	20231101	-7.27	3810	20230314	90.81	7840	-7.27	20231101	3810	90.81	20230314	7840	-7.27	20231101	3810	90.81	20230314	3.91	N	010640	500	50 억		184430	N	N	0	N	00	N
132	20231108	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-200	5	-2.70	875187090	119179	137.69	7420	7590	7200	9640	5200	7420	7343.47	1.84	0	-18754	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	722	20.69	2.35	12	1.19	349.00	3071.00	7840	20231101	-7.91	3810	20230314	89.50	7840	-7.91	20231101	3810	89.50	20230314	7840	-7.91	20231101	3810	89.50	20230314	3.91	N	010640	500	50 억		184430	N	N	0	N	00	N
133	20231108	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	-150	5	-2.02	813004250	110580	127.76	7420	7590	7200	9640	5200	7420	7352.18	1.84	0	-12852	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	727	20.83	2.37	12	1.11	349.00	3071.00	7840	20231101	-7.27	3810	20230314	90.81	7840	-7.27	20231101	3810	90.81	20230314	7840	-7.27	20231101	3810	90.81	20230314	3.91	N	010640	500	50 억		184430	N	N	0	N	00	N
134	20231108	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	-160	5	-2.16	712382780	96681	111.70	7420	7590	7200	9640	5200	7420	7368.38	1.84	0	-10756	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	726	20.80	2.36	12	0.97	349.00	3071.00	7840	20231101	-7.40	3810	20230314	90.55	7840	-7.40	20231101	3810	90.55	20230314	7840	-7.40	20231101	3810	90.55	20230314	3.91	N	010640	500	50 억		184430	N	N	0	N	00	N
135	20231108	110238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	0	3	0.00	428492240	57571	66.52	7420	7590	7280	9640	5200	7420	7442.85	1.84	0	-8945	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	742	21.26	2.42	12	0.58	349.00	3071.00	7840	20231101	-5.36	3810	20230314	94.75	7840	-5.36	20231101	3810	94.75	20230314	7840	-5.36	20231101	3810	94.75	20230314	3.91	N	010640	500	50 억		184430	N	N	0	N	00	N
136	20231108	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	20	2	0.27	121771070	16462	19.02	7420	7460	7280	9640	5200	7420	7397.10	1.84	0	-1606	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	744	21.32	2.42	12	0.16	349.00	3071.00	7840	20231101	-5.10	3810	20230314	95.28	7840	-5.10	20231101	3810	95.28	20230314	7840	-5.10	20231101	3810	95.28	20230314	3.91	N	010640	500	50 억		184430	N	N	0	N	00	N
137	20231108	090237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-10	5	-0.13	40253520	5441	6.29	7420	7420	7280	9640	5200	7420	7398.18	1.84	0	-2352	7626	7522	7336	7232	7046	7575	7285	50	2220	500	4890	10	1	10000000	741	21.23	2.41	12	0.05	349.00	3071.00	7840	20231101	-5.48	3810	20230314	94.49	7840	-5.48	20231101	3810	94.49	20230314	7840	-5.48	20231101	3810	94.49	20230314	3.91	N	010640	500	50 억		184430	N	N	0	N	00	N
138	20231107	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	50	2	0.68	633386330	86494	48.33	7360	7440	7150	9580	5160	7370	7322.86	1.86	0	-4132	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	742	21.26	2.42	12	0.86	349.00	3071.00	7840	20231101	-5.36	3810	20230314	94.75	7840	-5.36	20231101	3810	94.75	20230314	7840	-5.36	20231101	3810	94.75	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
139	20231107	150238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	30	2	0.41	598134950	81732	45.67	7360	7440	7150	9580	5160	7370	7318.25	1.86	0	-3998	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	740	21.20	2.41	12	0.82	349.00	3071.00	7840	20231101	-5.61	3810	20230314	94.23	7840	-5.61	20231101	3810	94.23	20230314	7840	-5.61	20231101	3810	94.23	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
140	20231107	140239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	50	2	0.68	545123930	74561	41.66	7360	7440	7150	9580	5160	7370	7311.11	1.86	0	-3190	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	742	21.26	2.42	12	0.75	349.00	3071.00	7840	20231101	-5.36	3810	20230314	94.75	7840	-5.36	20231101	3810	94.75	20230314	7840	-5.36	20231101	3810	94.75	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
141	20231107	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	30	2	0.41	435832840	59708	33.36	7360	7400	7150	9580	5160	7370	7299.40	1.86	0	-5453	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	740	21.20	2.41	12	0.60	349.00	3071.00	7840	20231101	-5.61	3810	20230314	94.23	7840	-5.61	20231101	3810	94.23	20230314	7840	-5.61	20231101	3810	94.23	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
142	20231107	120238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	0	3	0.00	357337760	49009	27.38	7360	7400	7150	9580	5160	7370	7291.27	1.86	0	-8253	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	737	21.12	2.40	12	0.49	349.00	3071.00	7840	20231101	-5.99	3810	20230314	93.44	7840	-5.99	20231101	3810	93.44	20230314	7840	-5.99	20231101	3810	93.44	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
143	20231107	110237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	-30	5	-0.41	329124480	45151	25.23	7360	7400	7150	9580	5160	7370	7289.42	1.86	0	-8554	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	734	21.03	2.39	12	0.45	349.00	3071.00	7840	20231101	-6.38	3810	20230314	92.65	7840	-6.38	20231101	3810	92.65	20230314	7840	-6.38	20231101	3810	92.65	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
144	20231107	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-50	5	-0.68	259807380	35695	19.94	7360	7400	7150	9580	5160	7370	7278.54	1.86	0	-7620	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	732	20.97	2.38	12	0.36	349.00	3071.00	7840	20231101	-6.63	3810	20230314	92.13	7840	-6.63	20231101	3810	92.13	20230314	7840	-6.63	20231101	3810	92.13	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
145	20231107	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	-90	5	-1.22	30486370	4161	2.32	7360	7360	7240	9580	5160	7370	7326.69	1.86	0	-1644	7570	7470	7270	7170	6970	7520	7220	50	2210	500	4860	10	1	10000000	728	20.86	2.37	12	0.04	349.00	3071.00	7840	20231101	-7.14	3810	20230314	91.08	7840	-7.14	20231101	3810	91.08	20230314	7840	-7.14	20231101	3810	91.08	20230314	3.55	N	010640	500	50 억		186479	N	N	0	N	00	N
146	20231106	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	280	2	3.95	1268549340	175855	56.94	7100	7370	7070	9210	4970	7090	7213.15	1.62	0	22693	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	737	21.12	2.40	12	1.76	349.00	3071.00	7840	20231101	-5.99	3810	20230314	93.44	7840	-5.99	20231101	3810	93.44	20230314	7840	-5.99	20231101	3810	93.44	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
147	20231106	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	170	2	2.40	1130703700	157013	50.84	7100	7360	7070	9210	4970	7090	7201.46	1.62	0	20030	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	726	20.80	2.36	12	1.57	349.00	3071.00	7840	20231101	-7.40	3810	20230314	90.55	7840	-7.40	20231101	3810	90.55	20230314	7840	-7.40	20231101	3810	90.55	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
148	20231106	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	170	2	2.40	1021251260	141892	45.94	7100	7360	7070	9210	4970	7090	7197.51	1.62	0	18384	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	726	20.80	2.36	12	1.42	349.00	3071.00	7840	20231101	-7.40	3810	20230314	90.55	7840	-7.40	20231101	3810	90.55	20230314	7840	-7.40	20231101	3810	90.55	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
149	20231106	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	100	2	1.41	943389660	131107	42.45	7100	7360	7070	9210	4970	7090	7195.71	1.62	0	18452	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	719	20.60	2.34	12	1.31	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
150	20231106	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	100	2	1.41	874965410	121535	39.35	7100	7360	7070	9210	4970	7090	7199.44	1.62	0	16979	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	719	20.60	2.34	12	1.22	349.00	3071.00	7840	20231101	-8.29	3810	20230314	88.71	7840	-8.29	20231101	3810	88.71	20230314	7840	-8.29	20231101	3810	88.71	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
151	20231106	110235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	90	2	1.27	759196870	105277	34.09	7100	7360	7100	9210	4970	7090	7211.62	1.62	0	17168	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	718	20.57	2.34	12	1.05	349.00	3071.00	7840	20231101	-8.42	3810	20230314	88.45	7840	-8.42	20231101	3810	88.45	20230314	7840	-8.42	20231101	3810	88.45	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
152	20231106	100223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	210	2	2.96	648380020	89944	29.12	7100	7360	7100	9210	4970	7090	7208.93	1.62	0	13657	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	730	20.92	2.38	12	0.90	349.00	3071.00	7840	20231101	-6.89	3810	20230314	91.60	7840	-6.89	20231101	3810	91.60	20230314	7840	-6.89	20231101	3810	91.60	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
153	20231106	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	180	2	2.54	160503380	22446	7.27	7100	7270	7100	9210	4970	7090	7151.11	1.62	0	6218	7936	7512	7226	6802	6516	7370	6660	50	2120	500	4670	10	1	10000000	727	20.83	2.37	12	0.22	349.00	3071.00	7840	20231101	-7.27	3810	20230314	90.81	7840	-7.27	20231101	3810	90.81	20230314	7840	-7.27	20231101	3810	90.81	20230314	3.30	N	010640	500	50 억		162425	N	N	0	N	00	N
154	20231103	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	-550	5	-7.20	2188973930	297680	91.49	7530	7650	6940	9930	5350	7640	7354.59	1.86	0	-27023	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	709	20.32	2.31	12	2.98	349.00	3071.00	7840	20231101	-9.57	3810	20230314	86.09	7840	-9.57	20231101	3810	86.09	20230314	7840	-9.57	20231101	3810	86.09	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
155	20231103	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-190	5	-2.49	1214815460	161696	49.69	7530	7650	7390	9930	5350	7640	7512.96	1.86	0	-31758	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	745	21.35	2.43	12	1.62	349.00	3071.00	7840	20231101	-4.97	3810	20230314	95.54	7840	-4.97	20231101	3810	95.54	20230314	7840	-4.97	20231101	3810	95.54	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
156	20231103	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7570	-70	5	-0.92	848200110	112998	34.73	7530	7650	7390	9930	5350	7640	7506.33	1.86	0	-26143	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	757	21.69	2.46	12	1.13	349.00	3071.00	7840	20231101	-3.44	3810	20230314	98.69	7840	-3.44	20231101	3810	98.69	20230314	7840	-3.44	20231101	3810	98.69	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
157	20231103	130231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	-140	5	-1.83	769625220	102564	31.52	7530	7650	7390	9930	5350	7640	7503.85	1.86	0	-22702	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	750	21.49	2.44	12	1.03	349.00	3071.00	7840	20231101	-4.34	3810	20230314	96.85	7840	-4.34	20231101	3810	96.85	20230314	7840	-4.34	20231101	3810	96.85	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
158	20231103	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	-80	5	-1.05	681649820	90816	27.91	7530	7650	7390	9930	5350	7640	7505.83	1.86	0	-22480	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	756	21.66	2.46	12	0.91	349.00	3071.00	7840	20231101	-3.57	3810	20230314	98.43	7840	-3.57	20231101	3810	98.43	20230314	7840	-3.57	20231101	3810	98.43	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
159	20231103	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-110	5	-1.44	472021640	63124	19.40	7530	7570	7390	9930	5350	7640	7477.69	1.86	0	-20164	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	753	21.58	2.45	12	0.63	349.00	3071.00	7840	20231101	-3.95	3810	20230314	97.64	7840	-3.95	20231101	3810	97.64	20230314	7840	-3.95	20231101	3810	97.64	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
160	20231103	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	-160	5	-2.09	408885150	54712	16.81	7530	7570	7390	9930	5350	7640	7473.41	1.86	0	-20601	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	748	21.43	2.44	12	0.55	349.00	3071.00	7840	20231101	-4.59	3810	20230314	96.33	7840	-4.59	20231101	3810	96.33	20230314	7840	-4.59	20231101	3810	96.33	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
161	20231103	090230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-190	5	-2.49	94543620	12609	3.88	7530	7570	7410	9930	5350	7640	7498.11	1.86	0	-3356	7933	7786	7563	7416	7193	7860	7490	50	2290	500	5040	10	1	10000000	745	21.35	2.43	12	0.13	349.00	3071.00	7840	20231101	-4.97	3810	20230314	95.54	7840	-4.97	20231101	3810	95.54	20230314	7840	-4.97	20231101	3810	95.54	20230314	2.64	N	010640	500	50 억		186033	N	N	0	N	00	N
162	20231102	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	-50	5	-0.65	2428718550	322418	30.67	7620	7710	7340	9990	5390	7690	7532.31	2.31	0	-51010	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	764	21.89	2.49	12	3.22	349.00	3071.00	7840	20231101	-2.55	3810	20230314	100.52	7840	-2.55	20231101	3810	100.52	20230314	7840	-2.55	20231101	3810	100.52	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
163	20231102	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-180	5	-2.34	2088149350	277417	26.39	7620	7710	7340	9990	5390	7690	7526.82	2.31	0	-43564	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	751	21.52	2.45	12	2.77	349.00	3071.00	7840	20231101	-4.21	3810	20230314	97.11	7840	-4.21	20231101	3810	97.11	20230314	7840	-4.21	20231101	3810	97.11	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
164	20231102	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	-190	5	-2.47	1841002970	244282	23.23	7620	7710	7340	9990	5390	7690	7536.07	2.31	0	-35861	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	750	21.49	2.44	12	2.44	349.00	3071.00	7840	20231101	-4.34	3810	20230314	96.85	7840	-4.34	20231101	3810	96.85	20230314	7840	-4.34	20231101	3810	96.85	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
165	20231102	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-160	5	-2.08	1771422220	235005	22.35	7620	7710	7340	9990	5390	7690	7537.48	2.31	0	-34194	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	753	21.58	2.45	12	2.35	349.00	3071.00	7840	20231101	-3.95	3810	20230314	97.64	7840	-3.95	20231101	3810	97.64	20230314	7840	-3.95	20231101	3810	97.64	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
166	20231102	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7430	-260	5	-3.38	1551811220	205753	19.57	7620	7710	7340	9990	5390	7690	7541.75	2.31	0	-21947	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	743	21.29	2.42	12	2.06	349.00	3071.00	7840	20231101	-5.23	3810	20230314	95.01	7840	-5.23	20231101	3810	95.01	20230314	7840	-5.23	20231101	3810	95.01	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
167	20231102	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-280	5	-3.64	1395590010	184588	17.56	7620	7710	7380	9990	5390	7690	7560.22	2.31	0	-23209	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	741	21.23	2.41	12	1.85	349.00	3071.00	7840	20231101	-5.48	3810	20230314	94.49	7840	-5.48	20231101	3810	94.49	20230314	7840	-5.48	20231101	3810	94.49	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
168	20231102	100229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	-150	5	-1.95	1111965230	146483	13.93	7620	7710	7420	9990	5390	7690	7590.75	2.31	0	-14336	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	754	21.60	2.46	12	1.46	349.00	3071.00	7840	20231101	-3.83	3810	20230314	97.90	7840	-3.83	20231101	3810	97.90	20230314	7840	-3.83	20231101	3810	97.90	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
169	20231102	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7630	-60	5	-0.78	175723500	23096	2.20	7620	7670	7550	9990	5390	7690	7606.59	2.31	0	-3171	8523	8106	7423	7006	6323	8315	7215	50	2300	500	5070	10	1	10000000	763	21.86	2.48	12	0.23	349.00	3071.00	7840	20231101	-2.68	3810	20230314	100.26	7840	-2.68	20231101	3810	100.26	20230314	7840	-2.68	20231101	3810	100.26	20230314	2.59	N	010640	500	50 억		230654	N	N	0	N	00	N
170	20231101	160229	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7690	950	2	14.09	7712526950	1036306	1903.26	6830	7840	6740	8760	4720	6740	7441.73	2.21	0	22064	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	769	22.03	2.50	12	10.36	349.00	3071.00	7840	20231101	-1.91	3810	20230314	101.84	7840	-1.91	20231101	3810	101.84	20230314	7840	-1.91	20231101	3810	101.84	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N
171	20231101	150229	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7530	790	2	11.72	5234883760	711276	1306.32	6830	7700	6740	8760	4720	6740	7359.85	2.21	0	22046	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	753	21.58	2.45	12	7.11	349.00	3071.00	7700	20231101	-2.21	3810	20230314	97.64	7700	-2.21	20231101	3810	97.64	20230314	7700	-2.21	20231101	3810	97.64	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N
172	20231101	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	540	2	8.01	2027052200	283966	521.53	6830	7370	6740	8760	4720	6740	7138.36	2.21	0	27937	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	728	20.86	2.37	12	2.84	349.00	3071.00	7450	20230920	-2.28	3810	20230314	91.08	7450	-2.28	20230920	3810	91.08	20230314	7450	-2.28	20230920	3810	91.08	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N
173	20231101	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	470	2	6.97	1938495150	271740	499.07	6830	7370	6740	8760	4720	6740	7133.64	2.21	0	25087	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	721	20.66	2.35	12	2.72	349.00	3071.00	7450	20230920	-3.22	3810	20230314	89.24	7450	-3.22	20230920	3810	89.24	20230314	7450	-3.22	20230920	3810	89.24	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N
174	20231101	120232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	500	2	7.42	1795548540	251931	462.69	6830	7370	6740	8760	4720	6740	7127.14	2.21	0	21237	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	724	20.74	2.36	12	2.52	349.00	3071.00	7450	20230920	-2.82	3810	20230314	90.03	7450	-2.82	20230920	3810	90.03	20230314	7450	-2.82	20230920	3810	90.03	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N
175	20231101	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	500	2	7.42	1462049020	206023	378.38	6830	7370	6740	8760	4720	6740	7096.53	2.21	0	21568	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	724	20.74	2.36	12	2.06	349.00	3071.00	7450	20230920	-2.82	3810	20230314	90.03	7450	-2.82	20230920	3810	90.03	20230314	7450	-2.82	20230920	3810	90.03	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N
176	20231101	100231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	430	2	6.38	993860360	141036	259.02	6830	7370	6740	8760	4720	6740	7046.86	2.21	0	5931	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	717	20.54	2.33	12	1.41	349.00	3071.00	7450	20230920	-3.76	3810	20230314	88.19	7450	-3.76	20230920	3810	88.19	20230314	7450	-3.76	20230920	3810	88.19	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N
177	20231101	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	130	2	1.93	37009410	5411	9.94	6830	6890	6830	8760	4720	6740	6839.66	2.21	0	-1904	6953	6846	6733	6626	6513	6790	6570	50	2020	500	4440	10	1	10000000	687	19.68	2.24	12	0.05	349.00	3071.00	7450	20230920	-7.79	3810	20230314	80.31	7450	-7.79	20230920	3810	80.31	20230314	7450	-7.79	20230920	3810	80.31	20230314	2.60	N	010640	500	50 억		221145	N	N	0	N	00	N