KissMeData/090350/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	160740	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9730	10	2	0.10	877056260	90043	102.05	9690	9830	9660	12630	6810	9720	9740.43	5.71	0	-5022	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1946	17.25	0.56	12	0.45	564.00	17235.00	10350	20230503	-5.99	7180	20230103	35.52	10350	-5.99	20230503	7180	35.52	20230103	10350	-5.99	20230503	7180	35.52	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
3	20231130	150741	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9820	100	2	1.03	824514820	84651	95.94	9690	9830	9660	12630	6810	9720	9740.17	5.71	0	-6005	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1964	17.41	0.57	12	0.42	564.00	17235.00	10350	20230503	-5.12	7180	20230103	36.77	10350	-5.12	20230503	7180	36.77	20230103	10350	-5.12	20230503	7180	36.77	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
4	20231130	140737	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9810	90	2	0.93	642181750	66018	74.82	9690	9830	9660	12630	6810	9720	9727.37	5.71	0	-1072	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1962	17.39	0.57	12	0.33	564.00	17235.00	10350	20230503	-5.22	7180	20230103	36.63	10350	-5.22	20230503	7180	36.63	20230103	10350	-5.22	20230503	7180	36.63	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
5	20231130	130735	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9760	40	2	0.41	519187880	53452	60.58	9690	9800	9660	12630	6810	9720	9713.16	5.71	0	1523	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1952	17.30	0.57	12	0.27	564.00	17235.00	10350	20230503	-5.70	7180	20230103	35.93	10350	-5.70	20230503	7180	35.93	20230103	10350	-5.70	20230503	7180	35.93	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
6	20231130	120746	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9670	-50	5	-0.51	463214450	47679	54.04	9690	9800	9660	12630	6810	9720	9715.27	5.71	0	413	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1934	17.15	0.56	12	0.24	564.00	17235.00	10350	20230503	-6.57	7180	20230103	34.68	10350	-6.57	20230503	7180	34.68	20230103	10350	-6.57	20230503	7180	34.68	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
7	20231130	110742	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9760	40	2	0.41	369349250	38003	43.07	9690	9800	9660	12630	6810	9720	9718.95	5.71	0	269	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1952	17.30	0.57	12	0.19	564.00	17235.00	10350	20230503	-5.70	7180	20230103	35.93	10350	-5.70	20230503	7180	35.93	20230103	10350	-5.70	20230503	7180	35.93	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
8	20231130	100736	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9730	10	2	0.10	265755730	27386	31.04	9690	9790	9660	12630	6810	9720	9704.07	5.71	0	888	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1946	17.25	0.56	12	0.14	564.00	17235.00	10350	20230503	-5.99	7180	20230103	35.52	10350	-5.99	20230503	7180	35.52	20230103	10350	-5.99	20230503	7180	35.52	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
9	20231130	090738	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9720	0	3	0.00	73983340	7630	8.65	9690	9730	9660	12630	6810	9720	9696.37	5.71	0	-1755	10066	9892	9796	9622	9526	9845	9575	100	2910	500	6990	10	1	20000000	1944	17.23	0.56	12	0.04	564.00	17235.00	10350	20230503	-6.09	7180	20230103	35.38	10350	-6.09	20230503	7180	35.38	20230103	10350	-6.09	20230503	7180	35.38	20230103	1.98	N	090350	500	100 억		1141985	N	N	0	N	00	N
10	20231129	160733	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9720	-190	5	-1.92	842971090	86065	98.64	9950	9970	9700	12880	6940	9910	9794.82	5.76	0	-12683	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1944	17.23	0.56	12	0.43	564.00	17235.00	10350	20230503	-6.09	7180	20230103	35.38	10350	-6.09	20230503	7180	35.38	20230103	10350	-6.09	20230503	7180	35.38	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
11	20231129	150740	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9790	-120	5	-1.21	789717960	80599	92.38	9950	9970	9700	12880	6940	9910	9798.11	5.76	0	-10039	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1958	17.36	0.57	12	0.40	564.00	17235.00	10350	20230503	-5.41	7180	20230103	36.35	10350	-5.41	20230503	7180	36.35	20230103	10350	-5.41	20230503	7180	36.35	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
12	20231129	140735	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9740	-170	5	-1.72	578675580	58934	67.55	9950	9970	9730	12880	6940	9910	9819.04	5.76	0	-2236	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1948	17.27	0.57	12	0.29	564.00	17235.00	10350	20230503	-5.89	7180	20230103	35.65	10350	-5.89	20230503	7180	35.65	20230103	10350	-5.89	20230503	7180	35.65	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
13	20231129	130736	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9760	-150	5	-1.51	475693490	48373	55.44	9950	9970	9760	12880	6940	9910	9833.86	5.76	0	1520	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1952	17.30	0.57	12	0.24	564.00	17235.00	10350	20230503	-5.70	7180	20230103	35.93	10350	-5.70	20230503	7180	35.93	20230103	10350	-5.70	20230503	7180	35.93	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
14	20231129	120737	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9800	-110	5	-1.11	373942860	37972	43.52	9950	9970	9800	12880	6940	9910	9847.86	5.76	0	3003	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1960	17.38	0.57	12	0.19	564.00	17235.00	10350	20230503	-5.31	7180	20230103	36.49	10350	-5.31	20230503	7180	36.49	20230103	10350	-5.31	20230503	7180	36.49	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
15	20231129	110737	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9820	-90	5	-0.91	307749620	31230	35.79	9950	9970	9800	12880	6940	9910	9854.29	5.76	0	7116	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1964	17.41	0.57	12	0.16	564.00	17235.00	10350	20230503	-5.12	7180	20230103	36.77	10350	-5.12	20230503	7180	36.77	20230103	10350	-5.12	20230503	7180	36.77	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
16	20231129	100736	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9870	-40	5	-0.40	202858000	20582	23.59	9950	9970	9800	12880	6940	9910	9856.09	5.76	0	4886	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1974	17.50	0.57	12	0.10	564.00	17235.00	10350	20230503	-4.64	7180	20230103	37.47	10350	-4.64	20230503	7180	37.47	20230103	10350	-4.64	20230503	7180	37.47	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
17	20231129	090733	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9910	0	3	0.00	31340010	3155	3.62	9950	9970	9910	12880	6940	9910	9933.44	5.76	0	-1111	10110	10010	9920	9820	9730	9965	9775	100	2970	500	7130	10	1	20000000	1982	17.57	0.57	12	0.02	564.00	17235.00	10350	20230503	-4.25	7180	20230103	38.02	10350	-4.25	20230503	7180	38.02	20230103	10350	-4.25	20230503	7180	38.02	20230103	2.07	N	090350	500	100 억		1151391	N	N	0	N	00	N
18	20231128	160734	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9910	-60	5	-0.60	864369730	87221	59.90	9960	10020	9830	12960	6980	9970	9910.06	5.84	0	-6786	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	1982	17.57	0.57	12	0.44	564.00	17235.00	10350	20230503	-4.25	7180	20230103	38.02	10350	-4.25	20230503	7180	38.02	20230103	10350	-4.25	20230503	7180	38.02	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
19	20231128	150647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9950	-20	5	-0.20	831614330	83922	57.63	9960	10020	9830	12960	6980	9970	9909.32	5.84	0	-5357	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	1990	17.64	0.58	12	0.42	564.00	17235.00	10350	20230503	-3.86	7180	20230103	38.58	10350	-3.86	20230503	7180	38.58	20230103	10350	-3.86	20230503	7180	38.58	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
20	20231128	140733	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9930	-40	5	-0.40	633994240	64060	43.99	9960	10020	9830	12960	6980	9970	9896.79	5.84	0	-503	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	1986	17.61	0.58	12	0.32	564.00	17235.00	10350	20230503	-4.06	7180	20230103	38.30	10350	-4.06	20230503	7180	38.30	20230103	10350	-4.06	20230503	7180	38.30	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
21	20231128	130729	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9870	-100	5	-1.00	497815040	50337	34.57	9960	10020	9830	12960	6980	9970	9889.52	5.84	0	-3509	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	1974	17.50	0.57	12	0.25	564.00	17235.00	10350	20230503	-4.64	7180	20230103	37.47	10350	-4.64	20230503	7180	37.47	20230103	10350	-4.64	20230503	7180	37.47	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
22	20231128	120733	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9860	-110	5	-1.10	419620000	42434	29.14	9960	10020	9830	12960	6980	9970	9888.62	5.84	0	-1399	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	1972	17.48	0.57	12	0.21	564.00	17235.00	10350	20230503	-4.73	7180	20230103	37.33	10350	-4.73	20230503	7180	37.33	20230103	10350	-4.73	20230503	7180	37.33	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
23	20231128	110732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9830	-140	5	-1.40	352651400	35633	24.47	9960	10020	9830	12960	6980	9970	9896.60	5.84	0	-281	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	1966	17.43	0.57	12	0.18	564.00	17235.00	10350	20230503	-5.02	7180	20230103	36.91	10350	-5.02	20230503	7180	36.91	20230103	10350	-5.02	20230503	7180	36.91	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
24	20231128	100731	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9930	-40	5	-0.40	183582160	18471	12.68	9960	10020	9840	12960	6980	9970	9938.81	5.84	0	-4586	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	1986	17.61	0.58	12	0.09	564.00	17235.00	10350	20230503	-4.06	7180	20230103	38.30	10350	-4.06	20230503	7180	38.30	20230103	10350	-4.06	20230503	7180	38.30	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
25	20231128	090729	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10020	50	2	0.50	74100470	7439	5.11	9960	10020	9900	12960	6980	9970	9960.98	5.84	0	-2507	10270	10120	9920	9770	9570	10145	9795	100	2990	500	7170	10	1	20000000	2004	17.77	0.58	12	0.04	564.00	17235.00	10350	20230503	-3.19	7180	20230103	39.55	10350	-3.19	20230503	7180	39.55	20230103	10350	-3.19	20230503	7180	39.55	20230103	2.14	N	090350	500	100 억		1168559	N	N	3	N	00	N
26	20231127	160729	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9970	-10	5	-0.10	1436923540	145584	130.34	9970	10070	9720	12970	6990	9980	9870.04	5.78	0	9815	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	1994	17.68	0.58	12	0.73	564.00	17235.00	10350	20230503	-3.67	7180	20230103	38.86	10350	-3.67	20230503	7180	38.86	20230103	10350	-3.67	20230503	7180	38.86	20230103	2.14	N	090350	500	100 억		1156683	N	N	3	N	00	N
27	20231127	150730	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9990	10	2	0.10	1377202930	139598	124.98	9970	10070	9720	12970	6990	9980	9865.49	5.78	0	12798	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	1998	17.71	0.58	12	0.70	564.00	17235.00	10350	20230503	-3.48	7180	20230103	39.14	10350	-3.48	20230503	7180	39.14	20230103	10350	-3.48	20230503	7180	39.14	20230103	2.14	N	090350	500	100 억		1156683	N	N	0	N	00	N
28	20231127	140734	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9900	-80	5	-0.80	1066688350	108514	97.15	9970	10040	9720	12970	6990	9980	9829.96	5.78	0	25119	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	1980	17.55	0.57	12	0.54	564.00	17235.00	10350	20230503	-4.35	7180	20230103	37.88	10350	-4.35	20230503	7180	37.88	20230103	10350	-4.35	20230503	7180	37.88	20230103	2.14	N	090350	500	100 억		1156683	N	N	0	N	00	N
29	20231127	130732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	-90	5	-0.90	987426630	100500	89.98	9970	10040	9720	12970	6990	9980	9825.14	5.78	0	27703	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	1978	17.54	0.57	12	0.50	564.00	17235.00	10350	20230503	-4.44	7180	20230103	37.74	10350	-4.44	20230503	7180	37.74	20230103	10350	-4.44	20230503	7180	37.74	20230103	2.14	N	090350	500	100 억		1156683	N	N	0	N	00	N
30	20231127	120734	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9770	-210	5	-2.10	769227270	78150	69.97	9970	10040	9760	12970	6990	9980	9842.96	5.78	0	17318	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	1954	17.32	0.57	12	0.39	564.00	17235.00	10350	20230503	-5.60	7180	20230103	36.07	10350	-5.60	20230503	7180	36.07	20230103	10350	-5.60	20230503	7180	36.07	20230103	2.14	N	090350	500	100 억		1156683	N	N	0	N	00	N
31	20231127	110722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9830	-150	5	-1.50	662611550	67265	60.22	9970	10040	9760	12970	6990	9980	9850.76	5.78	0	13991	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	1966	17.43	0.57	12	0.34	564.00	17235.00	10350	20230503	-5.02	7180	20230103	36.91	10350	-5.02	20230503	7180	36.91	20230103	10350	-5.02	20230503	7180	36.91	20230103	2.14	N	090350	500	100 억		1156683	N	N	0	N	00	N
32	20231127	100721	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	-90	5	-0.90	489399830	49633	44.44	9970	10040	9760	12970	6990	9980	9860.37	5.78	0	8439	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	1978	17.54	0.57	12	0.25	564.00	17235.00	10350	20230503	-4.44	7180	20230103	37.74	10350	-4.44	20230503	7180	37.74	20230103	10350	-4.44	20230503	7180	37.74	20230103	2.14	N	090350	500	100 억		1156683	N	N	0	N	00	N
33	20231127	090724	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10020	40	2	0.40	31544730	3167	2.84	9970	10040	9910	12970	6990	9980	9960.45	5.78	0	-298	10226	10102	9996	9872	9766	10050	9820	100	2990	500	7180	10	1	20000000	2004	17.77	0.58	12	0.02	564.00	17235.00	10350	20230503	-3.19	7180	20230103	39.55	10350	-3.19	20230503	7180	39.55	20230103	10350	-3.19	20230503	7180	39.55	20230103	2.14	N	090350	500	100 억		1156683	N	N	0	N	00	N
34	20231124	160717	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9980	-80	5	-0.80	1111868530	111450	126.56	10060	10120	9890	13070	7050	10060	9976.39	5.76	0	5433	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	1996	17.70	0.58	12	0.56	564.00	17235.00	10350	20230503	-3.57	7180	20230103	39.00	10350	-3.57	20230503	7180	39.00	20230103	10350	-3.57	20230503	7180	39.00	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
35	20231124	150725	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10000	-60	5	-0.60	1078342980	108093	122.75	10060	10120	9890	13070	7050	10060	9976.07	5.76	0	6002	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	2000	17.73	0.58	12	0.54	564.00	17235.00	10350	20230503	-3.38	7180	20230103	39.28	10350	-3.38	20230503	7180	39.28	20230103	10350	-3.38	20230503	7180	39.28	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
36	20231124	140727	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9960	-100	5	-0.99	939755930	94199	106.97	10060	10120	9890	13070	7050	10060	9976.28	5.76	0	7962	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	1992	17.66	0.58	12	0.47	564.00	17235.00	10350	20230503	-3.77	7180	20230103	38.72	10350	-3.77	20230503	7180	38.72	20230103	10350	-3.77	20230503	7180	38.72	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
37	20231124	130722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9940	-120	5	-1.19	805833730	80694	91.63	10060	10120	9900	13070	7050	10060	9986.29	5.76	0	5694	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	1988	17.62	0.58	12	0.40	564.00	17235.00	10350	20230503	-3.96	7180	20230103	38.44	10350	-3.96	20230503	7180	38.44	20230103	10350	-3.96	20230503	7180	38.44	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
38	20231124	120727	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9960	-100	5	-0.99	692175530	69259	78.65	10060	10120	9900	13070	7050	10060	9994.02	5.76	0	4966	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	1992	17.66	0.58	12	0.35	564.00	17235.00	10350	20230503	-3.77	7180	20230103	38.72	10350	-3.77	20230503	7180	38.72	20230103	10350	-3.77	20230503	7180	38.72	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
39	20231124	110722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9940	-120	5	-1.19	532587920	53185	60.40	10060	10120	9940	13070	7050	10060	10013.87	5.76	0	1144	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	1988	17.62	0.58	12	0.27	564.00	17235.00	10350	20230503	-3.96	7180	20230103	38.44	10350	-3.96	20230503	7180	38.44	20230103	10350	-3.96	20230503	7180	38.44	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
40	20231124	100722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10020	-40	5	-0.40	233883080	23291	26.45	10060	10120	10010	13070	7050	10060	10041.78	5.76	0	2051	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	2004	17.77	0.58	12	0.12	564.00	17235.00	10350	20230503	-3.19	7180	20230103	39.55	10350	-3.19	20230503	7180	39.55	20230103	10350	-3.19	20230503	7180	39.55	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
41	20231124	090722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10120	60	2	0.60	28912730	2870	3.26	10060	10120	10060	13070	7050	10060	10074.12	5.76	0	-66	10226	10142	10056	9972	9886	10100	9930	100	3010	500	7240	10	1	20000000	2024	17.94	0.59	12	0.01	564.00	17235.00	10350	20230503	-2.22	7180	20230103	40.95	10350	-2.22	20230503	7180	40.95	20230103	10350	-2.22	20230503	7180	40.95	20230103	2.12	N	090350	500	100 억		1152085	N	N	3	N	00	N
42	20231123	160713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	0	3	0.00	881547810	87742	64.50	10100	10140	9970	13070	7050	10060	10047.04	5.84	0	-16349	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2012	17.84	0.58	12	0.44	564.00	17235.00	10350	20230503	-2.80	7180	20230103	40.11	10350	-2.80	20230503	7180	40.11	20230103	10350	-2.80	20230503	7180	40.11	20230103	2.07	N	090350	500	100 억		1168434	N	N	3	N	00	N
43	20231123	150738	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10070	10	2	0.10	842176970	83830	61.62	10100	10140	9970	13070	7050	10060	10046.25	5.84	0	-16695	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2014	17.85	0.58	12	0.42	564.00	17235.00	10350	20230503	-2.71	7180	20230103	40.25	10350	-2.71	20230503	7180	40.25	20230103	10350	-2.71	20230503	7180	40.25	20230103	2.07	N	090350	500	100 억		1168434	N	N	208	N	00	N
44	20231123	140734	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	0	3	0.00	586503500	58463	42.97	10100	10140	9970	13070	7050	10060	10032.05	5.84	0	-12000	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2012	17.84	0.58	12	0.29	564.00	17235.00	10350	20230503	-2.80	7180	20230103	40.11	10350	-2.80	20230503	7180	40.11	20230103	10350	-2.80	20230503	7180	40.11	20230103	2.07	N	090350	500	100 억		1168434	N	N	208	N	00	N
45	20231123	130733	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	0	3	0.00	561087140	55935	41.12	10100	10140	9970	13070	7050	10060	10031.06	5.84	0	-11992	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2012	17.84	0.58	12	0.28	564.00	17235.00	10350	20230503	-2.80	7180	20230103	40.11	10350	-2.80	20230503	7180	40.11	20230103	10350	-2.80	20230503	7180	40.11	20230103	2.07	N	090350	500	100 억		1168434	N	N	208	N	00	N
46	20231123	120725	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10070	10	2	0.10	460209200	45899	33.74	10100	10140	9970	13070	7050	10060	10026.56	5.84	0	-11988	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2014	17.85	0.58	12	0.23	564.00	17235.00	10350	20230503	-2.71	7180	20230103	40.25	10350	-2.71	20230503	7180	40.25	20230103	10350	-2.71	20230503	7180	40.25	20230103	2.07	N	090350	500	100 억		1168434	N	N	208	N	00	N
47	20231123	110741	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	0	3	0.00	351726090	35109	25.81	10100	10140	9970	13070	7050	10060	10018.12	5.84	0	-10662	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2012	17.84	0.58	12	0.18	564.00	17235.00	10350	20230503	-2.80	7180	20230103	40.11	10350	-2.80	20230503	7180	40.11	20230103	10350	-2.80	20230503	7180	40.11	20230103	2.07	N	090350	500	100 억		1168434	N	N	208	N	00	N
48	20231123	100726	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10010	-50	5	-0.50	269513970	26906	19.78	10100	10140	9970	13070	7050	10060	10016.87	5.84	0	-8106	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2002	17.75	0.58	12	0.13	564.00	17235.00	10350	20230503	-3.29	7180	20230103	39.42	10350	-3.29	20230503	7180	39.42	20230103	10350	-3.29	20230503	7180	39.42	20230103	2.07	N	090350	500	100 억		1168434	N	N	208	N	00	N
49	20231123	090721	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10130	70	2	0.70	44815210	4445	3.27	10100	10140	10020	13070	7050	10060	10082.16	5.84	0	-2563	10326	10192	10036	9902	9746	10260	9970	100	3010	500	7240	10	1	20000000	2026	17.96	0.59	12	0.02	564.00	17235.00	10350	20230503	-2.13	7180	20230103	41.09	10350	-2.13	20230503	7180	41.09	20230103	10350	-2.13	20230503	7180	41.09	20230103	2.07	N	090350	500	100 억		1168434	N	N	208	N	00	N
50	20231122	160657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10060	20	2	0.20	1370193720	135929	80.42	9970	10170	9880	13050	7030	10040	10080.26	5.79	0	6074	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	2012	17.84	0.58	12	0.68	564.00	17235.00	10350	20230503	-2.80	7180	20230103	40.11	10350	-2.80	20230503	7180	40.11	20230103	10350	-2.80	20230503	7180	40.11	20230103	2.08	N	090350	500	100 억		1157147	N	N	208	N	00	N
51	20231122	150710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10020	-20	5	-0.20	1285114800	127442	75.40	9970	10170	9880	13050	7030	10040	10083.93	5.79	0	6339	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	2004	17.77	0.58	12	0.64	564.00	17235.00	10350	20230503	-3.19	7180	20230103	39.55	10350	-3.19	20230503	7180	39.55	20230103	10350	-3.19	20230503	7180	39.55	20230103	2.08	N	090350	500	100 억		1157147	N	N	4	N	00	N
52	20231122	140702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10050	10	2	0.10	1078414480	106869	63.22	9970	10170	9880	13050	7030	10040	10091.01	5.79	0	9780	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	2010	17.82	0.58	12	0.53	564.00	17235.00	10350	20230503	-2.90	7180	20230103	39.97	10350	-2.90	20230503	7180	39.97	20230103	10350	-2.90	20230503	7180	39.97	20230103	2.08	N	090350	500	100 억		1157147	N	N	4	N	00	N
53	20231122	130729	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10120	80	2	0.80	988611600	97972	57.96	9970	10170	9880	13050	7030	10040	10090.77	5.79	0	12838	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	2024	17.94	0.59	12	0.49	564.00	17235.00	10350	20230503	-2.22	7180	20230103	40.95	10350	-2.22	20230503	7180	40.95	20230103	10350	-2.22	20230503	7180	40.95	20230103	2.08	N	090350	500	100 억		1157147	N	N	4	N	00	N
54	20231122	120732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	110	2	1.10	884079340	87654	51.86	9970	10170	9880	13050	7030	10040	10086.03	5.79	0	14482	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	2030	18.00	0.59	12	0.44	564.00	17235.00	10350	20230503	-1.93	7180	20230103	41.36	10350	-1.93	20230503	7180	41.36	20230103	10350	-1.93	20230503	7180	41.36	20230103	2.08	N	090350	500	100 억		1157147	N	N	4	N	00	N
55	20231122	110802	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10110	70	2	0.70	792065830	78571	46.48	9970	10170	9880	13050	7030	10040	10080.91	5.79	0	14665	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	2022	17.93	0.59	12	0.39	564.00	17235.00	10350	20230503	-2.32	7180	20230103	40.81	10350	-2.32	20230503	7180	40.81	20230103	10350	-2.32	20230503	7180	40.81	20230103	2.08	N	090350	500	100 억		1157147	N	N	4	N	00	N
56	20231122	100742	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10130	90	2	0.90	592123620	58844	34.81	9970	10160	9880	13050	7030	10040	10062.61	5.79	0	14198	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	2026	17.96	0.59	12	0.29	564.00	17235.00	10350	20230503	-2.13	7180	20230103	41.09	10350	-2.13	20230503	7180	41.09	20230103	10350	-2.13	20230503	7180	41.09	20230103	2.08	N	090350	500	100 억		1157147	N	N	4	N	00	N
57	20231122	090705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9990	-50	5	-0.50	62199320	6247	3.70	9970	10000	9880	13050	7030	10040	9956.20	5.79	0	-105	10180	10110	9990	9920	9800	10145	9955	100	3010	500	7220	10	1	20000000	1998	17.71	0.58	12	0.03	564.00	17235.00	10350	20230503	-3.48	7180	20230103	39.14	10350	-3.48	20230503	7180	39.14	20230103	10350	-3.48	20230503	7180	39.14	20230103	2.08	N	090350	500	100 억		1157147	N	N	4	N	00	N
58	20231121	160708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10040	150	2	1.52	1676331730	168031	85.15	9910	10060	9870	12850	6930	9890	9976.08	5.84	0	-9664	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	2008	17.80	0.58	12	0.84	564.00	17235.00	10350	20230503	-3.00	7180	20230103	39.83	10350	-3.00	20230503	7180	39.83	20230103	10350	-3.00	20230503	7180	39.83	20230103	2.06	N	090350	500	100 억		1167633	N	N	4	N	00	N
59	20231121	150707	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10030	140	2	1.42	1543083960	154758	78.42	9910	10060	9870	12850	6930	9890	9970.95	5.84	0	-8570	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	2006	17.78	0.58	12	0.77	564.00	17235.00	10350	20230503	-3.09	7180	20230103	39.69	10350	-3.09	20230503	7180	39.69	20230103	10350	-3.09	20230503	7180	39.69	20230103	2.06	N	090350	500	100 억		1167633	N	N	606	N	00	N
60	20231121	140700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10000	110	2	1.11	1379274430	138385	70.13	9910	10060	9870	12850	6930	9890	9966.94	5.84	0	-2357	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	2000	17.73	0.58	12	0.69	564.00	17235.00	10350	20230503	-3.38	7180	20230103	39.28	10350	-3.38	20230503	7180	39.28	20230103	10350	-3.38	20230503	7180	39.28	20230103	2.06	N	090350	500	100 억		1167633	N	N	606	N	00	N
61	20231121	130654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9980	90	2	0.91	1287471420	129189	65.47	9910	10060	9870	12850	6930	9890	9965.80	5.84	0	-1315	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	1996	17.70	0.58	12	0.65	564.00	17235.00	10350	20230503	-3.57	7180	20230103	39.00	10350	-3.57	20230503	7180	39.00	20230103	10350	-3.57	20230503	7180	39.00	20230103	2.06	N	090350	500	100 억		1167633	N	N	606	N	00	N
62	20231121	120652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9980	90	2	0.91	1197734000	120199	60.91	9910	10060	9870	12850	6930	9890	9964.59	5.84	0	-1349	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	1996	17.70	0.58	12	0.60	564.00	17235.00	10350	20230503	-3.57	7180	20230103	39.00	10350	-3.57	20230503	7180	39.00	20230103	10350	-3.57	20230503	7180	39.00	20230103	2.06	N	090350	500	100 억		1167633	N	N	606	N	00	N
63	20231121	110652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10010	120	2	1.21	1069590960	107363	54.41	9910	10060	9870	12850	6930	9890	9962.38	5.84	0	-707	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	2002	17.75	0.58	12	0.54	564.00	17235.00	10350	20230503	-3.29	7180	20230103	39.42	10350	-3.29	20230503	7180	39.42	20230103	10350	-3.29	20230503	7180	39.42	20230103	2.06	N	090350	500	100 억		1167633	N	N	606	N	00	N
64	20231121	100636	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9980	90	2	0.91	663144640	66756	33.83	9910	10000	9870	12850	6930	9890	9933.86	5.84	0	-915	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	1996	17.70	0.58	12	0.33	564.00	17235.00	10350	20230503	-3.57	7180	20230103	39.00	10350	-3.57	20230503	7180	39.00	20230103	10350	-3.57	20230503	7180	39.00	20230103	2.06	N	090350	500	100 억		1167633	N	N	606	N	00	N
65	20231121	090645	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9910	20	2	0.20	170239590	17177	8.70	9910	9950	9870	12850	6930	9890	9910.90	5.84	0	-6144	10103	9996	9853	9746	9603	10050	9800	100	2960	500	7120	10	1	20000000	1982	17.57	0.57	12	0.09	564.00	17235.00	10350	20230503	-4.25	7180	20230103	38.02	10350	-4.25	20230503	7180	38.02	20230103	10350	-4.25	20230503	7180	38.02	20230103	2.06	N	090350	500	100 억		1167633	N	N	606	N	00	N
66	20231120	160650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	180	2	1.85	1914024710	194599	138.82	9750	9960	9710	12620	6800	9710	9835.66	5.87	0	-856	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1978	17.54	0.57	12	0.97	564.00	17235.00	10350	20230503	-4.44	7180	20230103	37.74	10350	-4.44	20230503	7180	37.74	20230103	10350	-4.44	20230503	7180	37.74	20230103	2.11	N	090350	500	100 억		1174068	N	N	606	N	00	N
67	20231120	150655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	180	2	1.85	1796813590	182733	130.35	9750	9960	9710	12620	6800	9710	9833.00	5.87	0	1838	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1978	17.54	0.57	12	0.91	564.00	17235.00	10350	20230503	-4.44	7180	20230103	37.74	10350	-4.44	20230503	7180	37.74	20230103	10350	-4.44	20230503	7180	37.74	20230103	2.11	N	090350	500	100 억		1174068	N	N	19	N	00	N
68	20231120	140654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	180	2	1.85	1459811740	148655	106.04	9750	9960	9710	12620	6800	9710	9820.13	5.87	0	816	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1978	17.54	0.57	12	0.74	564.00	17235.00	10350	20230503	-4.44	7180	20230103	37.74	10350	-4.44	20230503	7180	37.74	20230103	10350	-4.44	20230503	7180	37.74	20230103	2.11	N	090350	500	100 억		1174068	N	N	19	N	00	N
69	20231120	130649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	40	2	0.41	668696830	68518	48.88	9750	9860	9710	12620	6800	9710	9759.43	5.87	0	-1485	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1950	17.29	0.57	12	0.34	564.00	17235.00	10350	20230503	-5.80	7180	20230103	35.79	10350	-5.80	20230503	7180	35.79	20230103	10350	-5.80	20230503	7180	35.79	20230103	2.11	N	090350	500	100 억		1174068	N	N	19	N	00	N
70	20231120	120651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9780	70	2	0.72	507235530	51938	37.05	9750	9860	9720	12620	6800	9710	9766.17	5.87	0	4877	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1956	17.34	0.57	12	0.26	564.00	17235.00	10350	20230503	-5.51	7180	20230103	36.21	10350	-5.51	20230503	7180	36.21	20230103	10350	-5.51	20230503	7180	36.21	20230103	2.11	N	090350	500	100 억		1174068	N	N	19	N	00	N
71	20231120	110651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	40	2	0.41	441054750	45162	32.22	9750	9860	9720	12620	6800	9710	9766.06	5.87	0	5231	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1950	17.29	0.57	12	0.23	564.00	17235.00	10350	20230503	-5.80	7180	20230103	35.79	10350	-5.80	20230503	7180	35.79	20230103	10350	-5.80	20230503	7180	35.79	20230103	2.11	N	090350	500	100 억		1174068	N	N	19	N	00	N
72	20231120	100647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	40	2	0.41	355733920	36411	25.97	9750	9860	9720	12620	6800	9710	9769.96	5.87	0	4443	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1950	17.29	0.57	12	0.18	564.00	17235.00	10350	20230503	-5.80	7180	20230103	35.79	10350	-5.80	20230503	7180	35.79	20230103	10350	-5.80	20230503	7180	35.79	20230103	2.11	N	090350	500	100 억		1174068	N	N	19	N	00	N
73	20231120	090653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9740	30	2	0.31	49338000	5056	3.61	9750	9800	9720	12620	6800	9710	9758.31	5.87	0	119	9910	9810	9680	9580	9450	9860	9630	100	2910	500	6990	10	1	20000000	1948	17.27	0.57	12	0.03	564.00	17235.00	10350	20230503	-5.89	7180	20230103	35.65	10350	-5.89	20230503	7180	35.65	20230103	10350	-5.89	20230503	7180	35.65	20230103	2.11	N	090350	500	100 억		1174068	N	N	19	N	00	N
74	20231117	160706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9710	100	2	1.04	1347594010	139515	114.81	9620	9780	9550	12490	6730	9610	9658.85	5.94	0	-18101	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1942	17.22	0.56	12	0.70	564.00	17235.00	10350	20230503	-6.18	7180	20230103	35.24	10350	-6.18	20230503	7180	35.24	20230103	10350	-6.18	20230503	7180	35.24	20230103	2.00	N	090350	500	100 억		1187645	N	N	19	N	00	N
75	20231117	150711	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9760	150	2	1.56	1248596880	129320	106.42	9620	9780	9550	12490	6730	9610	9655.09	5.94	0	-16399	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1952	17.30	0.57	12	0.65	564.00	17235.00	10350	20230503	-5.70	7180	20230103	35.93	10350	-5.70	20230503	7180	35.93	20230103	10350	-5.70	20230503	7180	35.93	20230103	2.00	N	090350	500	100 억		1187645	N	N	0	N	00	N
76	20231117	140708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9620	10	2	0.10	866053730	89944	74.01	9620	9710	9550	12490	6730	9610	9628.81	5.94	0	-8723	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1924	17.06	0.56	12	0.45	564.00	17235.00	10350	20230503	-7.05	7180	20230103	33.98	10350	-7.05	20230503	7180	33.98	20230103	10350	-7.05	20230503	7180	33.98	20230103	2.00	N	090350	500	100 억		1187645	N	N	0	N	00	N
77	20231117	130706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9650	40	2	0.42	732401980	76042	62.57	9620	9710	9550	12490	6730	9610	9631.55	5.94	0	-8049	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1930	17.11	0.56	12	0.38	564.00	17235.00	10350	20230503	-6.76	7180	20230103	34.40	10350	-6.76	20230503	7180	34.40	20230103	10350	-6.76	20230503	7180	34.40	20230103	2.00	N	090350	500	100 억		1187645	N	N	0	N	00	N
78	20231117	120708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9630	20	2	0.21	672154120	69791	57.43	9620	9710	9550	12490	6730	9610	9630.96	5.94	0	-5462	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1926	17.07	0.56	12	0.35	564.00	17235.00	10350	20230503	-6.96	7180	20230103	34.12	10350	-6.96	20230503	7180	34.12	20230103	10350	-6.96	20230503	7180	34.12	20230103	2.00	N	090350	500	100 억		1187645	N	N	0	N	00	N
79	20231117	110710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9640	30	2	0.31	580196770	60228	49.56	9620	9710	9550	12490	6730	9610	9633.34	5.94	0	-4227	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1928	17.09	0.56	12	0.30	564.00	17235.00	10350	20230503	-6.86	7180	20230103	34.26	10350	-6.86	20230503	7180	34.26	20230103	10350	-6.86	20230503	7180	34.26	20230103	2.00	N	090350	500	100 억		1187645	N	N	0	N	00	N
80	20231117	100707	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9620	10	2	0.10	259585210	27037	22.25	9620	9680	9550	12490	6730	9610	9601.11	5.94	0	3604	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1924	17.06	0.56	12	0.14	564.00	17235.00	10350	20230503	-7.05	7180	20230103	33.98	10350	-7.05	20230503	7180	33.98	20230103	10350	-7.05	20230503	7180	33.98	20230103	2.00	N	090350	500	100 억		1187645	N	N	0	N	00	N
81	20231117	090709	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9550	-60	5	-0.62	34709570	3620	2.98	9620	9630	9550	12490	6730	9610	9588.28	5.94	0	-1637	9810	9710	9570	9470	9330	9760	9520	100	2880	500	6910	10	1	20000000	1910	16.93	0.55	12	0.02	564.00	17235.00	10350	20230503	-7.73	7180	20230103	33.01	10350	-7.73	20230503	7180	33.01	20230103	10350	-7.73	20230503	7180	33.01	20230103	2.00	N	090350	500	100 억		1187645	N	N	0	N	00	N
82	20231116	160709	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9630	60	2	0.63	1096774830	114812	57.59	9570	9670	9430	12440	6700	9570	9552.79	6.00	0	-12417	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1926	17.07	0.56	12	0.57	564.00	17235.00	10350	20230503	-6.96	7180	20230103	34.12	10350	-6.96	20230503	7180	34.12	20230103	10350	-6.96	20230503	7180	34.12	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
83	20231116	150704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9580	10	2	0.10	701540250	73671	36.95	9570	9650	9430	12440	6700	9570	9522.60	6.00	0	-9144	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1916	16.99	0.56	12	0.37	564.00	17235.00	10350	20230503	-7.44	7180	20230103	33.43	10350	-7.44	20230503	7180	33.43	20230103	10350	-7.44	20230503	7180	33.43	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
84	20231116	140643	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9530	-40	5	-0.42	494101060	52017	26.09	9570	9620	9430	12440	6700	9570	9498.81	6.00	0	-4894	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1906	16.90	0.55	12	0.26	564.00	17235.00	10350	20230503	-7.92	7180	20230103	32.73	10350	-7.92	20230503	7180	32.73	20230103	10350	-7.92	20230503	7180	32.73	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
85	20231116	130703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9470	-100	5	-1.04	411760980	43336	21.74	9570	9620	9430	12440	6700	9570	9501.56	6.00	0	-5775	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1894	16.79	0.55	12	0.22	564.00	17235.00	10350	20230503	-8.50	7180	20230103	31.89	10350	-8.50	20230503	7180	31.89	20230103	10350	-8.50	20230503	7180	31.89	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
86	20231116	120705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9510	-60	5	-0.63	318461570	33479	16.79	9570	9620	9430	12440	6700	9570	9512.24	6.00	0	-4512	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1902	16.86	0.55	12	0.17	564.00	17235.00	10350	20230503	-8.12	7180	20230103	32.45	10350	-8.12	20230503	7180	32.45	20230103	10350	-8.12	20230503	7180	32.45	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
87	20231116	110703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9450	-120	5	-1.25	238564040	25042	12.56	9570	9620	9450	12440	6700	9570	9526.52	6.00	0	-3470	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1890	16.76	0.55	12	0.13	564.00	17235.00	10350	20230503	-8.70	7180	20230103	31.62	10350	-8.70	20230503	7180	31.62	20230103	10350	-8.70	20230503	7180	31.62	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
88	20231116	100703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9570	0	3	0.00	45442530	4750	2.38	9570	9620	9540	12440	6700	9570	9566.84	6.00	0	-628	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1914	16.97	0.56	12	0.02	564.00	17235.00	10350	20230503	-7.54	7180	20230103	33.29	10350	-7.54	20230503	7180	33.29	20230103	10350	-7.54	20230503	7180	33.29	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
89	20231116	090704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9570	0	3	0.00	0	0	0.00	0	0	0	12440	6700	9570	0.00	6.00	0	0	10070	9820	9640	9390	9210	9730	9300	100	2870	500	6890	10	1	20000000	1914	16.97	0.56	12	0.00	564.00	17235.00	10350	20230503	-7.54	7180	20230103	33.29	10350	-7.54	20230503	7180	33.29	20230103	10350	-7.54	20230503	7180	33.29	20230103	1.92	N	090350	500	100 억		1200307	N	N	4	N	00	N
90	20231115	160619	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9570	-180	5	-1.85	1900271800	197511	73.24	9890	9890	9460	12670	6830	9750	9621.25	6.26	0	-50483	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1914	16.97	0.56	12	0.99	564.00	17235.00	10350	20230503	-7.54	7180	20230103	33.29	10350	-7.54	20230503	7180	33.29	20230103	10350	-7.54	20230503	7180	33.29	20230103	1.94	N	090350	500	100 억		1252445	N	N	4	N	00	N
91	20231115	150714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9610	-140	5	-1.44	1819582660	189090	70.12	9890	9890	9460	12670	6830	9750	9622.84	6.26	0	-50685	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1922	17.04	0.56	12	0.95	564.00	17235.00	10350	20230503	-7.15	7180	20230103	33.84	10350	-7.15	20230503	7180	33.84	20230103	10350	-7.15	20230503	7180	33.84	20230103	1.94	N	090350	500	100 억		1252445	N	N	20	N	00	N
92	20231115	140711	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9560	-190	5	-1.95	1601648820	166329	61.68	9890	9890	9460	12670	6830	9750	9629.40	6.26	0	-41378	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1912	16.95	0.55	12	0.83	564.00	17235.00	10350	20230503	-7.63	7180	20230103	33.15	10350	-7.63	20230503	7180	33.15	20230103	10350	-7.63	20230503	7180	33.15	20230103	1.94	N	090350	500	100 억		1252445	N	N	20	N	00	N
93	20231115	130714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9610	-140	5	-1.44	1477391540	153370	56.87	9890	9890	9460	12670	6830	9750	9632.86	6.26	0	-34511	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1922	17.04	0.56	12	0.77	564.00	17235.00	10350	20230503	-7.15	7180	20230103	33.84	10350	-7.15	20230503	7180	33.84	20230103	10350	-7.15	20230503	7180	33.84	20230103	1.94	N	090350	500	100 억		1252445	N	N	20	N	00	N
94	20231115	120716	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9610	-140	5	-1.44	1347855940	139869	51.86	9890	9890	9460	12670	6830	9750	9636.56	6.26	0	-32440	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1922	17.04	0.56	12	0.70	564.00	17235.00	10350	20230503	-7.15	7180	20230103	33.84	10350	-7.15	20230503	7180	33.84	20230103	10350	-7.15	20230503	7180	33.84	20230103	1.94	N	090350	500	100 억		1252445	N	N	20	N	00	N
95	20231115	110722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9610	-140	5	-1.44	1214207630	125949	46.70	9890	9890	9460	12670	6830	9750	9640.47	6.26	0	-29383	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1922	17.04	0.56	12	0.63	564.00	17235.00	10350	20230503	-7.15	7180	20230103	33.84	10350	-7.15	20230503	7180	33.84	20230103	10350	-7.15	20230503	7180	33.84	20230103	1.94	N	090350	500	100 억		1252445	N	N	20	N	00	N
96	20231115	100717	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9610	-140	5	-1.44	979490690	101484	37.63	9890	9890	9460	12670	6830	9750	9651.68	6.26	0	-20451	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1922	17.04	0.56	12	0.51	564.00	17235.00	10350	20230503	-7.15	7180	20230103	33.84	10350	-7.15	20230503	7180	33.84	20230103	10350	-7.15	20230503	7180	33.84	20230103	1.94	N	090350	500	100 억		1252445	N	N	20	N	00	N
97	20231115	090708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9740	-10	5	-0.10	322534310	33042	12.25	9890	9890	9670	12670	6830	9750	9761.34	6.26	0	-10634	10036	9892	9616	9472	9196	9965	9545	100	2920	500	7020	10	1	20000000	1948	17.27	0.57	12	0.17	564.00	17235.00	10350	20230503	-5.89	7180	20230103	35.65	10350	-5.89	20230503	7180	35.65	20230103	10350	-5.89	20230503	7180	35.65	20230103	1.94	N	090350	500	100 억		1252445	N	N	20	N	00	N
98	20231114	160701	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	410	2	4.39	2505231900	260674	202.38	9340	9760	9340	12140	6540	9340	9610.56	6.08	0	33881	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1950	17.29	0.57	12	1.30	564.00	17235.00	10350	20230503	-5.80	7180	20230103	35.79	10350	-5.80	20230503	7180	35.79	20230103	10350	-5.80	20230503	7180	35.79	20230103	1.98	N	090350	500	100 억		1216835	N	N	20	N	00	N
99	20231114	150702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9720	380	2	4.07	2381777570	248003	192.54	9340	9760	9340	12140	6540	9340	9603.83	6.08	0	34287	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1944	17.23	0.56	12	1.24	564.00	17235.00	10350	20230503	-6.09	7180	20230103	35.38	10350	-6.09	20230503	7180	35.38	20230103	10350	-6.09	20230503	7180	35.38	20230103	1.98	N	090350	500	100 억		1216835	N	N	1	N	00	N
100	20231114	140702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	410	2	4.39	1993914160	208051	161.52	9340	9760	9340	12140	6540	9340	9583.78	6.08	0	37758	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1950	17.29	0.57	12	1.04	564.00	17235.00	10350	20230503	-5.80	7180	20230103	35.79	10350	-5.80	20230503	7180	35.79	20230103	10350	-5.80	20230503	7180	35.79	20230103	1.98	N	090350	500	100 억		1216835	N	N	1	N	00	N
101	20231114	130704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9620	280	2	3.00	1370465020	143727	111.58	9340	9640	9340	12140	6540	9340	9535.20	6.08	0	24339	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1924	17.06	0.56	12	0.72	564.00	17235.00	10350	20230503	-7.05	7180	20230103	33.98	10350	-7.05	20230503	7180	33.98	20230103	10350	-7.05	20230503	7180	33.98	20230103	1.98	N	090350	500	100 억		1216835	N	N	1	N	00	N
102	20231114	120705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9550	210	2	2.25	917106990	96447	74.88	9340	9580	9340	12140	6540	9340	9508.92	6.08	0	16005	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1910	16.93	0.55	12	0.48	564.00	17235.00	10350	20230503	-7.73	7180	20230103	33.01	10350	-7.73	20230503	7180	33.01	20230103	10350	-7.73	20230503	7180	33.01	20230103	1.98	N	090350	500	100 억		1216835	N	N	1	N	00	N
103	20231114	110712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9530	190	2	2.03	809143140	85118	66.08	9340	9580	9340	12140	6540	9340	9506.14	6.08	0	15648	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1906	16.90	0.55	12	0.43	564.00	17235.00	10350	20230503	-7.92	7180	20230103	32.73	10350	-7.92	20230503	7180	32.73	20230103	10350	-7.92	20230503	7180	32.73	20230103	1.98	N	090350	500	100 억		1216835	N	N	1	N	00	N
104	20231114	100705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9500	160	2	1.71	428120570	45157	35.06	9340	9540	9340	12140	6540	9340	9480.72	6.08	0	8341	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1900	16.84	0.55	12	0.23	564.00	17235.00	10350	20230503	-8.21	7180	20230103	32.31	10350	-8.21	20230503	7180	32.31	20230103	10350	-8.21	20230503	7180	32.31	20230103	1.98	N	090350	500	100 억		1216835	N	N	1	N	00	N
105	20231114	090658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	70	2	0.75	20891280	2224	1.73	9340	9410	9340	12140	6540	9340	9393.59	6.08	0	931	9620	9480	9410	9270	9200	9445	9235	100	2800	500	6720	10	1	20000000	1882	16.68	0.55	12	0.01	564.00	17235.00	10350	20230503	-9.08	7180	20230103	31.06	10350	-9.08	20230503	7180	31.06	20230103	10350	-9.08	20230503	7180	31.06	20230103	1.98	N	090350	500	100 억		1216835	N	N	1	N	00	N
106	20231113	160653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9340	-70	5	-0.74	1208428640	128253	150.68	9440	9550	9340	12230	6590	9410	9422.80	6.20	0	-34054	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1868	16.56	0.54	12	0.64	564.00	17235.00	10350	20230503	-9.76	7180	20230103	30.08	10350	-9.76	20230503	7180	30.08	20230103	10350	-9.76	20230503	7180	30.08	20230103	1.95	N	090350	500	100 억		1240601	N	N	1	N	00	N
107	20231113	150651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	-50	5	-0.53	1116321290	118408	139.11	9440	9550	9340	12230	6590	9410	9427.75	6.20	0	-31329	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1872	16.60	0.54	12	0.59	564.00	17235.00	10350	20230503	-9.57	7180	20230103	30.36	10350	-9.57	20230503	7180	30.36	20230103	10350	-9.57	20230503	7180	30.36	20230103	1.95	N	090350	500	100 억		1240601	N	N	5	N	00	N
108	20231113	140650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9380	-30	5	-0.32	986878000	104600	122.89	9440	9550	9340	12230	6590	9410	9434.78	6.20	0	-25659	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1876	16.63	0.54	12	0.52	564.00	17235.00	10350	20230503	-9.37	7180	20230103	30.64	10350	-9.37	20230503	7180	30.64	20230103	10350	-9.37	20230503	7180	30.64	20230103	1.95	N	090350	500	100 억		1240601	N	N	5	N	00	N
109	20231113	130649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9440	30	2	0.32	862227050	91347	107.32	9440	9550	9340	12230	6590	9410	9439.03	6.20	0	-20417	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1888	16.74	0.55	12	0.46	564.00	17235.00	10350	20230503	-8.79	7180	20230103	31.48	10350	-8.79	20230503	7180	31.48	20230103	10350	-8.79	20230503	7180	31.48	20230103	1.95	N	090350	500	100 억		1240601	N	N	5	N	00	N
110	20231113	120649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9430	20	2	0.21	798691830	84621	99.42	9440	9550	9340	12230	6590	9410	9438.46	6.20	0	-18155	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1886	16.72	0.55	12	0.42	564.00	17235.00	10350	20230503	-8.89	7180	20230103	31.34	10350	-8.89	20230503	7180	31.34	20230103	10350	-8.89	20230503	7180	31.34	20230103	1.95	N	090350	500	100 억		1240601	N	N	5	N	00	N
111	20231113	110647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	-50	5	-0.53	641872540	68009	79.90	9440	9550	9340	12230	6590	9410	9438.05	6.20	0	-14196	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1872	16.60	0.54	12	0.34	564.00	17235.00	10350	20230503	-9.57	7180	20230103	30.36	10350	-9.57	20230503	7180	30.36	20230103	10350	-9.57	20230503	7180	30.36	20230103	1.95	N	090350	500	100 억		1240601	N	N	5	N	00	N
112	20231113	100646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	-40	5	-0.43	153841310	16411	19.28	9440	9440	9340	12230	6590	9410	9374.28	6.20	0	-1031	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1874	16.61	0.54	12	0.08	564.00	17235.00	10350	20230503	-9.47	7180	20230103	30.50	10350	-9.47	20230503	7180	30.50	20230103	10350	-9.47	20230503	7180	30.50	20230103	1.95	N	090350	500	100 억		1240601	N	N	5	N	00	N
113	20231113	090651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9400	-10	5	-0.11	8711860	925	1.09	9440	9440	9360	12230	6590	9410	9418.23	6.20	0	-445	9530	9470	9350	9290	9170	9500	9320	100	2820	500	6770	10	1	20000000	1880	16.67	0.55	12	0.00	564.00	17235.00	10350	20230503	-9.18	7180	20230103	30.92	10350	-9.18	20230503	7180	30.92	20230103	10350	-9.18	20230503	7180	30.92	20230103	1.95	N	090350	500	100 억		1240601	N	N	5	N	00	N
114	20231110	160706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	40	2	0.43	783090000	83943	44.57	9350	9410	9230	12180	6560	9370	9328.59	6.18	0	3836	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1882	16.68	0.55	12	0.42	564.00	17235.00	10350	20230503	-9.08	7180	20230103	31.06	10350	-9.08	20230503	7180	31.06	20230103	10350	-9.08	20230503	7180	31.06	20230103	1.95	N	090350	500	100 억		1236233	N	N	5	N	00	N
115	20231110	150701	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9380	10	2	0.11	682269820	73206	38.87	9350	9400	9230	12180	6560	9370	9319.86	6.18	0	2155	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1876	16.63	0.54	12	0.37	564.00	17235.00	10350	20230503	-9.37	7180	20230103	30.64	10350	-9.37	20230503	7180	30.64	20230103	10350	-9.37	20230503	7180	30.64	20230103	1.95	N	090350	500	100 억		1236233	N	N	1	N	00	N
116	20231110	140653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9350	-20	5	-0.21	519828420	55872	29.66	9350	9390	9230	12180	6560	9370	9303.92	6.18	0	3971	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1870	16.58	0.54	12	0.28	564.00	17235.00	10350	20230503	-9.66	7180	20230103	30.22	10350	-9.66	20230503	7180	30.22	20230103	10350	-9.66	20230503	7180	30.22	20230103	1.95	N	090350	500	100 억		1236233	N	N	1	N	00	N
117	20231110	130655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	0	3	0.00	448377260	48228	25.60	9350	9390	9230	12180	6560	9370	9297.03	6.18	0	4289	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1874	16.61	0.54	12	0.24	564.00	17235.00	10350	20230503	-9.47	7180	20230103	30.50	10350	-9.47	20230503	7180	30.50	20230103	10350	-9.47	20230503	7180	30.50	20230103	1.95	N	090350	500	100 억		1236233	N	N	1	N	00	N
118	20231110	120657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9330	-40	5	-0.43	410450420	44170	23.45	9350	9390	9230	12180	6560	9370	9292.52	6.18	0	5284	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1866	16.54	0.54	12	0.22	564.00	17235.00	10350	20230503	-9.86	7180	20230103	29.94	10350	-9.86	20230503	7180	29.94	20230103	10350	-9.86	20230503	7180	29.94	20230103	1.95	N	090350	500	100 억		1236233	N	N	1	N	00	N
119	20231110	110649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9290	-80	5	-0.85	331805260	35742	18.98	9350	9390	9230	12180	6560	9370	9283.34	6.18	0	5019	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1858	16.47	0.54	12	0.18	564.00	17235.00	10350	20230503	-10.24	7180	20230103	29.39	10350	-10.24	20230503	7180	29.39	20230103	10350	-10.24	20230503	7180	29.39	20230103	1.95	N	090350	500	100 억		1236233	N	N	1	N	00	N
120	20231110	100656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9280	-90	5	-0.96	288260190	31051	16.49	9350	9390	9230	12180	6560	9370	9283.44	6.18	0	6558	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1856	16.45	0.54	12	0.16	564.00	17235.00	10350	20230503	-10.34	7180	20230103	29.25	10350	-10.34	20230503	7180	29.25	20230103	10350	-10.34	20230503	7180	29.25	20230103	1.95	N	090350	500	100 억		1236233	N	N	1	N	00	N
121	20231110	090644	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9330	-40	5	-0.43	27449150	2945	1.56	9350	9360	9290	12180	6560	9370	9320.59	6.18	0	1215	9690	9530	9390	9230	9090	9460	9160	100	2810	500	6740	10	1	20000000	1866	16.54	0.54	12	0.01	564.00	17235.00	10350	20230503	-9.86	7180	20230103	29.94	10350	-9.86	20230503	7180	29.94	20230103	10350	-9.86	20230503	7180	29.94	20230103	1.95	N	090350	500	100 억		1236233	N	N	1	N	00	N
122	20231109	160637	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	-10	5	-0.11	1765668200	187806	109.64	9500	9550	9250	12190	6570	9380	9401.61	6.42	0	-48269	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1874	16.61	0.54	12	0.94	564.00	17235.00	10350	20230503	-9.47	7180	20230103	30.50	10350	-9.47	20230503	7180	30.50	20230103	10350	-9.47	20230503	7180	30.50	20230103	1.96	N	090350	500	100 억		1283248	N	N	1	N	00	N
123	20231109	150638	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	30	2	0.32	1707659660	181632	106.04	9500	9550	9250	12190	6570	9380	9401.76	6.42	0	-47367	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1882	16.68	0.55	12	0.91	564.00	17235.00	10350	20230503	-9.08	7180	20230103	31.06	10350	-9.08	20230503	7180	31.06	20230103	10350	-9.08	20230503	7180	31.06	20230103	1.96	N	090350	500	100 억		1283248	N	N	3	N	00	N
124	20231109	140636	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9320	-60	5	-0.64	1504959660	160020	93.42	9500	9550	9250	12190	6570	9380	9404.82	6.42	0	-43578	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1864	16.52	0.54	12	0.80	564.00	17235.00	10350	20230503	-9.95	7180	20230103	29.81	10350	-9.95	20230503	7180	29.81	20230103	10350	-9.95	20230503	7180	29.81	20230103	1.96	N	090350	500	100 억		1283248	N	N	3	N	00	N
125	20231109	130638	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9330	-50	5	-0.53	1325765930	140752	82.17	9500	9550	9290	12190	6570	9380	9419.16	6.42	0	-39778	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1866	16.54	0.54	12	0.70	564.00	17235.00	10350	20230503	-9.86	7180	20230103	29.94	10350	-9.86	20230503	7180	29.94	20230103	10350	-9.86	20230503	7180	29.94	20230103	1.96	N	090350	500	100 억		1283248	N	N	3	N	00	N
126	20231109	120642	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	-20	5	-0.21	1263926890	134131	78.31	9500	9550	9290	12190	6570	9380	9423.08	6.42	0	-37393	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1872	16.60	0.54	12	0.67	564.00	17235.00	10350	20230503	-9.57	7180	20230103	30.36	10350	-9.57	20230503	7180	30.36	20230103	10350	-9.57	20230503	7180	30.36	20230103	1.96	N	090350	500	100 억		1283248	N	N	3	N	00	N
127	20231109	110640	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	-10	5	-0.11	1200395090	127322	74.33	9500	9550	9290	12190	6570	9380	9428.03	6.42	0	-36667	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1874	16.61	0.54	12	0.64	564.00	17235.00	10350	20230503	-9.47	7180	20230103	30.50	10350	-9.47	20230503	7180	30.50	20230103	10350	-9.47	20230503	7180	30.50	20230103	1.96	N	090350	500	100 억		1283248	N	N	3	N	00	N
128	20231109	100636	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9300	-80	5	-0.85	1038380090	110048	64.25	9500	9550	9290	12190	6570	9380	9435.70	6.42	0	-32320	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1860	16.49	0.54	12	0.55	564.00	17235.00	10350	20230503	-10.14	7180	20230103	29.53	10350	-10.14	20230503	7180	29.53	20230103	10350	-10.14	20230503	7180	29.53	20230103	1.96	N	090350	500	100 억		1283248	N	N	3	N	00	N
129	20231109	090637	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9420	40	2	0.43	361693170	38258	22.34	9500	9540	9380	12190	6570	9380	9454.05	6.42	0	-13910	9613	9496	9353	9236	9093	9555	9295	100	2810	500	6750	10	1	20000000	1884	16.70	0.55	12	0.19	564.00	17235.00	10350	20230503	-8.99	7180	20230103	31.20	10350	-8.99	20230503	7180	31.20	20230103	10350	-8.99	20230503	7180	31.20	20230103	1.96	N	090350	500	100 억		1283248	N	N	3	N	00	N
130	20231108	160632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9380	70	2	0.75	1593295350	169865	194.42	9340	9470	9210	12100	6520	9310	9379.78	6.52	0	-16816	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1876	16.63	0.54	12	0.85	564.00	17235.00	10350	20230503	-9.37	7180	20230103	30.64	10350	-9.37	20230503	7180	30.64	20230103	10350	-9.37	20230503	7180	30.64	20230103	1.98	N	090350	500	100 억		1303042	N	N	3	N	00	N
131	20231108	150635	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	100	2	1.07	1512878010	161315	184.64	9340	9470	9210	12100	6520	9310	9378.41	6.52	0	-12756	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1882	16.68	0.55	12	0.81	564.00	17235.00	10350	20230503	-9.08	7180	20230103	31.06	10350	-9.08	20230503	7180	31.06	20230103	10350	-9.08	20230503	7180	31.06	20230103	1.98	N	090350	500	100 억		1303042	N	N	0	N	00	N
132	20231108	140632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	100	2	1.07	1147321760	122154	139.82	9340	9470	9260	12100	6520	9310	9392.42	6.52	0	-9124	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1882	16.68	0.55	12	0.61	564.00	17235.00	10350	20230503	-9.08	7180	20230103	31.06	10350	-9.08	20230503	7180	31.06	20230103	10350	-9.08	20230503	7180	31.06	20230103	1.98	N	090350	500	100 억		1303042	N	N	0	N	00	N
133	20231108	130633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	50	2	0.54	693400580	73946	84.64	9340	9470	9260	12100	6520	9310	9377.13	6.52	0	-3405	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1872	16.60	0.54	12	0.37	564.00	17235.00	10350	20230503	-9.57	7180	20230103	30.36	10350	-9.57	20230503	7180	30.36	20230103	10350	-9.57	20230503	7180	30.36	20230103	1.98	N	090350	500	100 억		1303042	N	N	0	N	00	N
134	20231108	120628	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9380	70	2	0.75	580239960	61857	70.80	9340	9470	9260	12100	6520	9310	9380.35	6.52	0	-2285	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1876	16.63	0.54	12	0.31	564.00	17235.00	10350	20230503	-9.37	7180	20230103	30.64	10350	-9.37	20230503	7180	30.64	20230103	10350	-9.37	20230503	7180	30.64	20230103	1.98	N	090350	500	100 억		1303042	N	N	0	N	00	N
135	20231108	110633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	60	2	0.64	527620410	56249	64.38	9340	9470	9260	12100	6520	9310	9380.09	6.52	0	-155	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1874	16.61	0.54	12	0.28	564.00	17235.00	10350	20230503	-9.47	7180	20230103	30.50	10350	-9.47	20230503	7180	30.50	20230103	10350	-9.47	20230503	7180	30.50	20230103	1.98	N	090350	500	100 억		1303042	N	N	0	N	00	N
136	20231108	100634	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	60	2	0.64	320596420	34208	39.15	9340	9470	9260	12100	6520	9310	9371.98	6.52	0	-452	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1874	16.61	0.54	12	0.17	564.00	17235.00	10350	20230503	-9.47	7180	20230103	30.50	10350	-9.47	20230503	7180	30.50	20230103	10350	-9.47	20230503	7180	30.50	20230103	1.98	N	090350	500	100 억		1303042	N	N	0	N	00	N
137	20231108	090630	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9440	130	2	1.40	116338190	12350	14.14	9340	9470	9320	12100	6520	9310	9420.14	6.52	0	-1689	9490	9400	9260	9170	9030	9445	9215	100	2790	500	6700	10	1	20000000	1888	16.74	0.55	12	0.06	564.00	17235.00	10350	20230503	-8.79	7180	20230103	31.48	10350	-8.79	20230503	7180	31.48	20230103	10350	-8.79	20230503	7180	31.48	20230103	1.98	N	090350	500	100 억		1303042	N	N	0	N	00	N
138	20231107	160633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	40	2	0.43	800157110	86759	67.20	9200	9350	9120	12050	6490	9270	9222.62	6.49	0	4395	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1862	16.51	0.54	12	0.43	564.00	17235.00	10350	20230503	-10.05	7180	20230103	29.67	10350	-10.05	20230503	7180	29.67	20230103	10350	-10.05	20230503	7180	29.67	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
139	20231107	150633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	40	2	0.43	679866790	73849	57.20	9200	9320	9120	12050	6490	9270	9206.17	6.49	0	6104	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1862	16.51	0.54	12	0.37	564.00	17235.00	10350	20230503	-10.05	7180	20230103	29.67	10350	-10.05	20230503	7180	29.67	20230103	10350	-10.05	20230503	7180	29.67	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
140	20231107	140637	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	-90	5	-0.97	472356320	51436	39.84	9200	9280	9120	12050	6490	9270	9183.38	6.49	0	5775	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1836	16.28	0.53	12	0.26	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	10350	-11.30	20230503	7180	27.86	20230103	10350	-11.30	20230503	7180	27.86	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
141	20231107	130635	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	-110	5	-1.19	430941170	46912	36.34	9200	9280	9120	12050	6490	9270	9186.16	6.49	0	3979	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1832	16.24	0.53	12	0.23	564.00	17235.00	10350	20230503	-11.50	7180	20230103	27.58	10350	-11.50	20230503	7180	27.58	20230103	10350	-11.50	20230503	7180	27.58	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
142	20231107	120630	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	-110	5	-1.19	348693530	37921	29.37	9200	9280	9150	12050	6490	9270	9195.26	6.49	0	2290	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1832	16.24	0.53	12	0.19	564.00	17235.00	10350	20230503	-11.50	7180	20230103	27.58	10350	-11.50	20230503	7180	27.58	20230103	10350	-11.50	20230503	7180	27.58	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
143	20231107	110631	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	-20	5	-0.22	307871010	33474	25.93	9200	9280	9150	12050	6490	9270	9197.32	6.49	0	4336	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1850	16.40	0.54	12	0.17	564.00	17235.00	10350	20230503	-10.63	7180	20230103	28.83	10350	-10.63	20230503	7180	28.83	20230103	10350	-10.63	20230503	7180	28.83	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
144	20231107	100639	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	-90	5	-0.97	196609540	21383	16.56	9200	9270	9150	12050	6490	9270	9194.67	6.49	0	658	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1836	16.28	0.53	12	0.11	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	10350	-11.30	20230503	7180	27.86	20230103	10350	-11.30	20230503	7180	27.86	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
145	20231107	090623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	-100	5	-1.08	80659820	8777	6.80	9200	9270	9160	12050	6490	9270	9189.91	6.49	0	-2595	9576	9422	9276	9122	8976	9350	9050	100	2780	500	6670	10	1	20000000	1834	16.26	0.53	12	0.04	564.00	17235.00	10350	20230503	-11.40	7180	20230103	27.72	10350	-11.40	20230503	7180	27.72	20230103	10350	-11.40	20230503	7180	27.72	20230103	2.00	N	090350	500	100 억		1297293	N	N	2	N	00	N
146	20231106	160618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9270	10	2	0.11	1190443670	128860	109.71	9410	9430	9130	12030	6490	9260	9238.19	6.60	0	-22494	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1854	16.44	0.54	12	0.64	564.00	17235.00	10350	20230503	-10.43	7180	20230103	29.11	10350	-10.43	20230503	7180	29.11	20230103	10350	-10.43	20230503	7180	29.11	20230103	2.01	N	090350	500	100 억		1320541	N	N	2	N	00	N
147	20231106	150620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	-20	5	-0.22	1163053870	125900	107.19	9410	9430	9130	12030	6490	9260	9237.91	6.60	0	-21547	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1848	16.38	0.54	12	0.63	564.00	17235.00	10350	20230503	-10.72	7180	20230103	28.69	10350	-10.72	20230503	7180	28.69	20230103	10350	-10.72	20230503	7180	28.69	20230103	2.01	N	090350	500	100 억		1320541	N	N	0	N	00	N
148	20231106	140618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	-50	5	-0.54	813274290	87870	74.81	9410	9430	9160	12030	6490	9260	9255.42	6.60	0	-13520	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1842	16.33	0.53	12	0.44	564.00	17235.00	10350	20230503	-11.01	7180	20230103	28.27	10350	-11.01	20230503	7180	28.27	20230103	10350	-11.01	20230503	7180	28.27	20230103	2.01	N	090350	500	100 억		1320541	N	N	0	N	00	N
149	20231106	130625	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	-60	5	-0.65	747819140	80763	68.76	9410	9430	9160	12030	6490	9260	9259.43	6.60	0	-10147	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1840	16.31	0.53	12	0.40	564.00	17235.00	10350	20230503	-11.11	7180	20230103	28.13	10350	-11.11	20230503	7180	28.13	20230103	10350	-11.11	20230503	7180	28.13	20230103	2.01	N	090350	500	100 억		1320541	N	N	0	N	00	N
150	20231106	120621	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	-40	5	-0.43	698034120	75352	64.15	9410	9430	9160	12030	6490	9260	9263.65	6.60	0	-8115	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1844	16.35	0.53	12	0.38	564.00	17235.00	10350	20230503	-10.92	7180	20230103	28.41	10350	-10.92	20230503	7180	28.41	20230103	10350	-10.92	20230503	7180	28.41	20230103	2.01	N	090350	500	100 억		1320541	N	N	0	N	00	N
151	20231106	110621	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	-30	5	-0.32	557854310	60097	51.17	9410	9430	9180	12030	6490	9260	9282.58	6.60	0	-8203	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1846	16.37	0.54	12	0.30	564.00	17235.00	10350	20230503	-10.82	7180	20230103	28.55	10350	-10.82	20230503	7180	28.55	20230103	10350	-10.82	20230503	7180	28.55	20230103	2.01	N	090350	500	100 억		1320541	N	N	0	N	00	N
152	20231106	100559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9260	0	3	0.00	352400980	37887	32.26	9410	9430	9220	12030	6490	9260	9301.42	6.60	0	-4834	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1852	16.42	0.54	12	0.19	564.00	17235.00	10350	20230503	-10.53	7180	20230103	28.97	10350	-10.53	20230503	7180	28.97	20230103	10350	-10.53	20230503	7180	28.97	20230103	2.01	N	090350	500	100 억		1320541	N	N	0	N	00	N
153	20231106	090621	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9260	0	3	0.00	105107850	11236	9.57	9410	9430	9220	12030	6490	9260	9354.93	6.60	0	-4561	9440	9350	9200	9110	8960	9395	9155	100	2770	500	6660	10	1	20000000	1852	16.42	0.54	12	0.06	564.00	17235.00	10350	20230503	-10.53	7180	20230103	28.97	10350	-10.53	20230503	7180	28.97	20230103	10350	-10.53	20230503	7180	28.97	20230103	2.01	N	090350	500	100 억		1320541	N	N	0	N	00	N
154	20231103	160614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9260	160	2	1.76	1073284470	116571	125.30	9180	9290	9050	11830	6370	9100	9207.08	6.55	0	6821	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1852	16.42	0.54	12	0.58	564.00	17235.00	10350	20230503	-10.53	7180	20230103	28.97	10350	-10.53	20230503	7180	28.97	20230103	10350	-10.53	20230503	7180	28.97	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
155	20231103	150612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9280	180	2	1.98	1011139630	109864	118.09	9180	9280	9050	11830	6370	9100	9203.56	6.55	0	7150	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1856	16.45	0.54	12	0.55	564.00	17235.00	10350	20230503	-10.34	7180	20230103	29.25	10350	-10.34	20230503	7180	29.25	20230103	10350	-10.34	20230503	7180	29.25	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
156	20231103	140613	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	140	2	1.54	800493390	87085	93.61	9180	9280	9050	11830	6370	9100	9192.09	6.55	0	8463	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1848	16.38	0.54	12	0.44	564.00	17235.00	10350	20230503	-10.72	7180	20230103	28.69	10350	-10.72	20230503	7180	28.69	20230103	10350	-10.72	20230503	7180	28.69	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
157	20231103	130612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	130	2	1.43	547691860	59712	64.18	9180	9270	9050	11830	6370	9100	9172.22	6.55	0	4915	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1846	16.37	0.54	12	0.30	564.00	17235.00	10350	20230503	-10.82	7180	20230103	28.55	10350	-10.82	20230503	7180	28.55	20230103	10350	-10.82	20230503	7180	28.55	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
158	20231103	120612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	140	2	1.54	483362070	52747	56.70	9180	9270	9050	11830	6370	9100	9163.78	6.55	0	5054	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1848	16.38	0.54	12	0.26	564.00	17235.00	10350	20230503	-10.72	7180	20230103	28.69	10350	-10.72	20230503	7180	28.69	20230103	10350	-10.72	20230503	7180	28.69	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
159	20231103	110616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	80	2	0.88	304062310	33300	35.79	9180	9200	9050	11830	6370	9100	9131.00	6.55	0	638	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1836	16.28	0.53	12	0.17	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	10350	-11.30	20230503	7180	27.86	20230103	10350	-11.30	20230503	7180	27.86	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
160	20231103	100603	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	40	2	0.44	184354720	20242	21.76	9180	9180	9050	11830	6370	9100	9107.53	6.55	0	-3191	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1828	16.21	0.53	12	0.10	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
161	20231103	090607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-10	5	-0.11	53844990	5910	6.35	9180	9180	9070	11830	6370	9100	9110.83	6.55	0	-2369	9366	9232	9156	9022	8946	9195	8985	100	2730	500	6550	10	1	20000000	1818	16.12	0.53	12	0.03	564.00	17235.00	10350	20230503	-12.17	7180	20230103	26.60	10350	-12.17	20230503	7180	26.60	20230103	10350	-12.17	20230503	7180	26.60	20230103	1.99	N	090350	500	100 억		1310199	N	N	7	N	00	N
162	20231102	160607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	20	2	0.22	852116210	93006	159.62	9120	9290	9080	11800	6360	9080	9163.06	6.56	0	-1610	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1820	16.13	0.53	12	0.47	564.00	17235.00	10350	20230503	-12.08	7180	20230103	26.74	10350	-12.08	20230503	7180	26.74	20230103	10350	-12.08	20230503	7180	26.74	20230103	1.97	N	090350	500	100 억		1312978	N	N	7	N	00	N
163	20231102	150614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	30	2	0.33	815085700	88938	152.64	9120	9290	9080	11800	6360	9080	9164.65	6.56	0	-2241	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1822	16.15	0.53	12	0.44	564.00	17235.00	10350	20230503	-11.98	7180	20230103	26.88	10350	-11.98	20230503	7180	26.88	20230103	10350	-11.98	20230503	7180	26.88	20230103	1.97	N	090350	500	100 억		1312978	N	N	0	N	00	N
164	20231102	140602	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	10	2	0.11	780761310	85165	146.16	9120	9290	9080	11800	6360	9080	9167.63	6.56	0	-2428	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1818	16.12	0.53	12	0.43	564.00	17235.00	10350	20230503	-12.17	7180	20230103	26.60	10350	-12.17	20230503	7180	26.60	20230103	10350	-12.17	20230503	7180	26.60	20230103	1.97	N	090350	500	100 억		1312978	N	N	0	N	00	N
165	20231102	130608	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	70	2	0.77	674156580	73457	126.07	9120	9290	9080	11800	6360	9080	9177.57	6.56	0	-4901	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1830	16.22	0.53	12	0.37	564.00	17235.00	10350	20230503	-11.59	7180	20230103	27.44	10350	-11.59	20230503	7180	27.44	20230103	10350	-11.59	20230503	7180	27.44	20230103	1.97	N	090350	500	100 억		1312978	N	N	0	N	00	N
166	20231102	120604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	70	2	0.77	603239870	65689	112.74	9120	9290	9080	11800	6360	9080	9183.27	6.56	0	-5364	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1830	16.22	0.53	12	0.33	564.00	17235.00	10350	20230503	-11.59	7180	20230103	27.44	10350	-11.59	20230503	7180	27.44	20230103	10350	-11.59	20230503	7180	27.44	20230103	1.97	N	090350	500	100 억		1312978	N	N	0	N	00	N
167	20231102	110606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	70	2	0.77	492430900	53536	91.88	9120	9290	9120	11800	6360	9080	9198.13	6.56	0	-2528	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1830	16.22	0.53	12	0.27	564.00	17235.00	10350	20230503	-11.59	7180	20230103	27.44	10350	-11.59	20230503	7180	27.44	20230103	10350	-11.59	20230503	7180	27.44	20230103	1.97	N	090350	500	100 억		1312978	N	N	0	N	00	N
168	20231102	100606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	120	2	1.32	327537510	35543	61.00	9120	9290	9120	11800	6360	9080	9215.25	6.56	0	1278	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1840	16.31	0.53	12	0.18	564.00	17235.00	10350	20230503	-11.11	7180	20230103	28.13	10350	-11.11	20230503	7180	28.13	20230103	10350	-11.11	20230503	7180	28.13	20230103	1.97	N	090350	500	100 억		1312978	N	N	0	N	00	N
169	20231102	090610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9190	110	2	1.21	43750160	4790	8.22	9120	9200	9120	11800	6360	9080	9133.65	6.56	0	1150	9333	9206	9113	8986	8893	9160	8940	100	2720	500	6530	10	1	20000000	1838	16.29	0.53	12	0.02	564.00	17235.00	10350	20230503	-11.21	7180	20230103	27.99	10350	-11.21	20230503	7180	27.99	20230103	10350	-11.21	20230503	7180	27.99	20230103	1.97	N	090350	500	100 억		1312978	N	N	0	N	00	N
170	20231101	160603	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-20	5	-0.22	527198370	57896	40.54	9100	9240	9020	11830	6370	9100	9105.97	6.57	0	1400	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1816	16.10	0.53	12	0.29	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N
171	20231101	150605	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-10	5	-0.11	495103570	54377	38.08	9100	9240	9020	11830	6370	9100	9105.02	6.57	0	1534	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1818	16.12	0.53	12	0.27	564.00	17235.00	10350	20230503	-12.17	7180	20230103	26.60	10350	-12.17	20230503	7180	26.60	20230103	10350	-12.17	20230503	7180	26.60	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N
172	20231101	140559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-20	5	-0.22	390901220	42890	30.03	9100	9240	9050	11830	6370	9100	9114.04	6.57	0	1815	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1816	16.10	0.53	12	0.21	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N
173	20231101	130603	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-20	5	-0.22	336233670	36864	25.81	9100	9240	9080	11830	6370	9100	9120.92	6.57	0	2171	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1816	16.10	0.53	12	0.18	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N
174	20231101	120617	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	20	2	0.22	284807280	31208	21.85	9100	9240	9090	11830	6370	9100	9126.10	6.57	0	1971	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1824	16.17	0.53	12	0.16	564.00	17235.00	10350	20230503	-11.88	7180	20230103	27.02	10350	-11.88	20230503	7180	27.02	20230103	10350	-11.88	20230503	7180	27.02	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N
175	20231101	110620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	30	2	0.33	226473570	24803	17.37	9100	9240	9090	11830	6370	9100	9130.89	6.57	0	59	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1826	16.19	0.53	12	0.12	564.00	17235.00	10350	20230503	-11.79	7180	20230103	27.16	10350	-11.79	20230503	7180	27.16	20230103	10350	-11.79	20230503	7180	27.16	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N
176	20231101	100612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	10	2	0.11	131334560	14367	10.06	9100	9240	9100	11830	6370	9100	9141.40	6.57	0	-382	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1822	16.15	0.53	12	0.07	564.00	17235.00	10350	20230503	-11.98	7180	20230103	26.88	10350	-11.98	20230503	7180	26.88	20230103	10350	-11.98	20230503	7180	26.88	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N
177	20231101	090612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	70	2	0.77	12559310	1374	0.96	9100	9200	9100	11830	6370	9100	9140.69	6.57	0	225	9533	9316	9173	8956	8813	9245	8885	100	2730	500	6550	10	1	20000000	1834	16.26	0.53	12	0.01	564.00	17235.00	10350	20230503	-11.40	7180	20230103	27.72	10350	-11.40	20230503	7180	27.72	20230103	10350	-11.40	20230503	7180	27.72	20230103	1.96	N	090350	500	100 억		1313011	N	N	0	N	00	N