KissMeData/138490/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	160909	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7320	-80	5	-1.08	495998740	67479	93.48	7390	7430	7310	9620	5180	7400	7350.42	1.39	0	-8265	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2782	7.80	1.09	12	0.18	939.00	6728.00	11450	20230412	-36.07	6670	20231026	9.75	11450	-36.07	20230412	6670	9.75	20231026	11450	-36.07	20230412	6670	9.75	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
3	20231130	150909	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-40	5	-0.54	427229990	58097	80.48	7390	7430	7310	9620	5180	7400	7353.74	1.39	0	-8498	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2797	7.84	1.09	12	0.15	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	11450	-35.72	20230412	6670	10.34	20231026	11450	-35.72	20230412	6670	10.34	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
4	20231130	140904	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	-50	5	-0.68	360970720	49079	67.99	7390	7430	7310	9620	5180	7400	7354.89	1.39	0	-5383	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2793	7.83	1.09	12	0.13	939.00	6728.00	11450	20230412	-35.81	6670	20231026	10.19	11450	-35.81	20230412	6670	10.19	20231026	11450	-35.81	20230412	6670	10.19	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
5	20231130	130903	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	-20	5	-0.27	269404740	36621	50.73	7390	7430	7310	9620	5180	7400	7356.56	1.39	0	-1949	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2804	7.86	1.10	12	0.10	939.00	6728.00	11450	20230412	-35.55	6670	20231026	10.64	11450	-35.55	20230412	6670	10.64	20231026	11450	-35.55	20230412	6670	10.64	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
6	20231130	120915	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-40	5	-0.54	238472690	32422	44.91	7390	7430	7310	9620	5180	7400	7355.27	1.39	0	49	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2797	7.84	1.09	12	0.09	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	11450	-35.72	20230412	6670	10.34	20231026	11450	-35.72	20230412	6670	10.34	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
7	20231130	110911	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	-10	5	-0.14	186606030	25380	35.16	7390	7430	7310	9620	5180	7400	7352.48	1.39	0	3051	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2808	7.87	1.10	12	0.07	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	11450	-35.46	20230412	6670	10.79	20231026	11450	-35.46	20230412	6670	10.79	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
8	20231130	100905	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	-50	5	-0.68	103560530	14123	19.56	7390	7390	7310	9620	5180	7400	7332.76	1.39	0	3351	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2793	7.83	1.09	12	0.04	939.00	6728.00	11450	20230412	-35.81	6670	20231026	10.19	11450	-35.81	20230412	6670	10.19	20231026	11450	-35.81	20230412	6670	10.19	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
9	20231130	090905	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7340	-60	5	-0.81	18010240	2452	3.40	7390	7390	7330	9620	5180	7400	7345.12	1.39	0	400	7526	7462	7366	7302	7206	7480	7320	380	2220	1000	5470	10	1	38000000	2789	7.82	1.09	12	0.01	939.00	6728.00	11450	20230412	-35.90	6670	20231026	10.04	11450	-35.90	20230412	6670	10.04	20231026	11450	-35.90	20230412	6670	10.04	20231026	2.68	N	138490	1000	380 억		528213	N	N	0	N	00	N
10	20231129	160901	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	30	2	0.41	525167420	71398	83.09	7400	7430	7270	9580	5160	7370	7355.44	1.37	0	9458	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2812	7.88	1.10	12	0.19	939.00	6728.00	11450	20230412	-35.37	6670	20231026	10.94	11450	-35.37	20230412	6670	10.94	20231026	11450	-35.37	20230412	6670	10.94	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
11	20231129	150909	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	0	3	0.00	476217030	64769	75.38	7400	7430	7270	9580	5160	7370	7352.55	1.37	0	9181	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2801	7.85	1.10	12	0.17	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
12	20231129	140903	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-10	5	-0.14	377234770	51318	59.72	7400	7430	7270	9580	5160	7370	7350.93	1.37	0	11813	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2797	7.84	1.09	12	0.14	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	11450	-35.72	20230412	6670	10.34	20231026	11450	-35.72	20230412	6670	10.34	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
13	20231129	130904	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	0	3	0.00	324623160	44198	51.44	7400	7410	7270	9580	5160	7370	7344.75	1.37	0	12850	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2801	7.85	1.10	12	0.12	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
14	20231129	120907	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	30	2	0.41	288121040	39252	45.68	7400	7410	7270	9580	5160	7370	7340.29	1.37	0	11052	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2812	7.88	1.10	12	0.10	939.00	6728.00	11450	20230412	-35.37	6670	20231026	10.94	11450	-35.37	20230412	6670	10.94	20231026	11450	-35.37	20230412	6670	10.94	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
15	20231129	110906	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	0	3	0.00	268038900	36533	42.52	7400	7410	7270	9580	5160	7370	7336.90	1.37	0	10021	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2801	7.85	1.10	12	0.10	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
16	20231129	100904	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	0	3	0.00	212332310	28976	33.72	7400	7410	7270	9580	5160	7370	7327.87	1.37	0	5597	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2801	7.85	1.10	12	0.08	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
17	20231129	090900	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-10	5	-0.14	27069500	3667	4.27	7400	7410	7350	9580	5160	7370	7381.92	1.37	0	-755	7596	7482	7426	7312	7256	7455	7285	380	2210	1000	5450	10	1	38000000	2797	7.84	1.09	12	0.01	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	11450	-35.72	20230412	6670	10.34	20231026	11450	-35.72	20230412	6670	10.34	20231026	2.64	N	138490	1000	380 억		519993	N	N	0	N	00	N
18	20231128	160901	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	-130	5	-1.73	635821010	85637	66.59	7480	7540	7370	9750	5250	7500	7424.61	1.43	0	-22470	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2801	7.85	1.10	12	0.23	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
19	20231128	150803	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	-130	5	-1.73	594881850	80084	62.27	7480	7540	7370	9750	5250	7500	7428.22	1.43	0	-21328	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2801	7.85	1.10	12	0.21	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
20	20231128	140901	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7420	-80	5	-1.07	491864900	66125	51.42	7480	7540	7370	9750	5250	7500	7438.41	1.43	0	-15433	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2820	7.90	1.10	12	0.17	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	11450	-35.20	20230412	6670	11.24	20231026	11450	-35.20	20230412	6670	11.24	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
21	20231128	130854	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	-70	5	-0.93	306275750	41067	31.93	7480	7540	7410	9750	5250	7500	7457.95	1.43	0	-11056	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2823	7.91	1.10	12	0.11	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
22	20231128	120900	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	-20	5	-0.27	240897760	32265	25.09	7480	7540	7430	9750	5250	7500	7466.22	1.43	0	-4760	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2842	7.97	1.11	12	0.08	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	11450	-34.67	20230412	6670	12.14	20231026	11450	-34.67	20230412	6670	12.14	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
23	20231128	110900	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	0	3	0.00	154307310	20658	16.06	7480	7540	7430	9750	5250	7500	7469.61	1.43	0	-3377	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2850	7.99	1.11	12	0.05	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
24	20231128	100857	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7470	-30	5	-0.40	113395680	15182	11.81	7480	7540	7430	9750	5250	7500	7469.08	1.43	0	-2918	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2839	7.96	1.11	12	0.04	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	11450	-34.76	20230412	6670	11.99	20231026	11450	-34.76	20230412	6670	11.99	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
25	20231128	090857	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7490	-10	5	-0.13	28188480	3777	2.94	7480	7500	7430	9750	5250	7500	7463.15	1.43	0	-437	7846	7672	7566	7392	7286	7620	7340	380	2250	1000	5550	10	1	38000000	2846	7.98	1.11	12	0.01	939.00	6728.00	11450	20230412	-34.59	6670	20231026	12.29	11450	-34.59	20230412	6670	12.29	20231026	11450	-34.59	20230412	6670	12.29	20231026	2.66	N	138490	1000	380 억		541642	N	N	1	N	00	N
26	20231127	160853	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-70	5	-0.92	973111880	127986	253.86	7570	7740	7460	9840	5300	7570	7603.52	1.51	0	-31144	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2850	7.99	1.11	12	0.34	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.65	N	138490	1000	380 억		572641	N	N	1	N	00	N
27	20231127	150856	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	-50	5	-0.66	919939140	120910	239.83	7570	7740	7460	9840	5300	7570	7608.46	1.51	0	-29776	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2858	8.01	1.12	12	0.32	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.65	N	138490	1000	380 억		572641	N	N	0	N	00	N
28	20231127	140857	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	-30	5	-0.40	803873440	105457	209.18	7570	7740	7460	9840	5300	7570	7622.76	1.51	0	-26534	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2865	8.03	1.12	12	0.28	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.65	N	138490	1000	380 억		572641	N	N	0	N	00	N
29	20231127	130900	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	-20	5	-0.26	744024110	97512	193.42	7570	7740	7460	9840	5300	7570	7630.08	1.51	0	-26049	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2869	8.04	1.12	12	0.26	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.65	N	138490	1000	380 억		572641	N	N	0	N	00	N
30	20231127	120902	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	0	3	0.00	697725840	91377	181.25	7570	7740	7460	9840	5300	7570	7635.68	1.51	0	-23981	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2877	8.06	1.13	12	0.24	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.65	N	138490	1000	380 억		572641	N	N	0	N	00	N
31	20231127	110848	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7600	30	2	0.40	633570010	82909	164.45	7570	7740	7460	9840	5300	7570	7641.75	1.51	0	-24461	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2888	8.09	1.13	12	0.22	939.00	6728.00	11450	20230412	-33.62	6670	20231026	13.94	11450	-33.62	20230412	6670	13.94	20231026	11450	-33.62	20230412	6670	13.94	20231026	2.65	N	138490	1000	380 억		572641	N	N	0	N	00	N
32	20231127	100846	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7590	20	2	0.26	557875590	72961	144.72	7570	7740	7460	9840	5300	7570	7646.22	1.51	0	-19019	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2884	8.08	1.13	12	0.19	939.00	6728.00	11450	20230412	-33.71	6670	20231026	13.79	11450	-33.71	20230412	6670	13.79	20231026	11450	-33.71	20230412	6670	13.79	20231026	2.65	N	138490	1000	380 억		572641	N	N	0	N	00	N
33	20231127	090850	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7680	110	2	1.45	275019100	35859	71.13	7570	7740	7460	9840	5300	7570	7669.46	1.51	0	-8613	7663	7616	7523	7476	7383	7640	7500	380	2270	1000	5600	10	1	38000000	2918	8.18	1.14	12	0.09	939.00	6728.00	11450	20230412	-32.93	6670	20231026	15.14	11450	-32.93	20230412	6670	15.14	20231026	11450	-32.93	20230412	6670	15.14	20231026	2.65	N	138490	1000	380 억		572641	N	N	0	N	00	N
34	20231124	160843	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	90	2	1.20	375846160	50015	62.02	7480	7570	7430	9720	5240	7480	7514.65	1.48	0	9119	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2877	8.06	1.13	12	0.13	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
35	20231124	150851	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	70	2	0.94	305824930	40757	50.54	7480	7570	7430	9720	5240	7480	7503.62	1.48	0	10362	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2869	8.04	1.12	12	0.11	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
36	20231124	140851	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	40	2	0.53	247687620	33042	40.97	7480	7570	7430	9720	5240	7480	7496.14	1.48	0	7135	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2858	8.01	1.12	12	0.09	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
37	20231124	130847	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	60	2	0.80	198959410	26564	32.94	7480	7570	7430	9720	5240	7480	7489.81	1.48	0	4222	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2865	8.03	1.12	12	0.07	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
38	20231124	120853	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	50	2	0.67	163344680	21845	27.09	7480	7550	7430	9720	5240	7480	7477.44	1.48	0	5054	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2861	8.02	1.12	12	0.06	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	11450	-34.24	20230412	6670	12.89	20231026	11450	-34.24	20230412	6670	12.89	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
39	20231124	110850	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	20	2	0.27	134456850	18002	22.32	7480	7500	7430	9720	5240	7480	7469.00	1.48	0	4068	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2850	7.99	1.11	12	0.05	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
40	20231124	100849	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	0	3	0.00	87951220	11785	14.61	7480	7500	7430	9720	5240	7480	7462.98	1.48	0	3727	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2842	7.97	1.11	12	0.03	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	11450	-34.67	20230412	6670	12.14	20231026	11450	-34.67	20230412	6670	12.14	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
41	20231124	090846	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7470	-10	5	-0.13	14476170	1941	2.41	7480	7480	7440	9720	5240	7480	7458.10	1.48	0	-1147	7693	7586	7523	7416	7353	7555	7385	380	2240	1000	5530	10	1	38000000	2839	7.96	1.11	12	0.01	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	11450	-34.76	20230412	6670	11.99	20231026	11450	-34.76	20230412	6670	11.99	20231026	2.66	N	138490	1000	380 억		563532	N	N	0	N	00	N
42	20231123	160836	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	-20	5	-0.27	599468830	79498	134.69	7510	7630	7460	9750	5250	7500	7540.69	1.56	0	-27733	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2842	7.97	1.11	12	0.21	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	11450	-34.67	20230412	6670	12.14	20231026	11450	-34.67	20230412	6670	12.14	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
43	20231123	150904	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7470	-30	5	-0.40	580669620	76981	130.42	7510	7630	7460	9750	5250	7500	7543.03	1.56	0	-27833	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2839	7.96	1.11	12	0.20	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	11450	-34.76	20230412	6670	11.99	20231026	11450	-34.76	20230412	6670	11.99	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
44	20231123	140902	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	-20	5	-0.27	515957670	68324	115.75	7510	7630	7470	9750	5250	7500	7551.63	1.56	0	-21589	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2842	7.97	1.11	12	0.18	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	11450	-34.67	20230412	6670	12.14	20231026	11450	-34.67	20230412	6670	12.14	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
45	20231123	130902	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	20	2	0.27	432729140	57211	96.93	7510	7630	7500	9750	5250	7500	7563.74	1.56	0	-19790	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2858	8.01	1.12	12	0.15	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
46	20231123	120850	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	50	2	0.67	370161030	48903	82.85	7510	7630	7500	9750	5250	7500	7569.29	1.56	0	-15294	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2869	8.04	1.12	12	0.13	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
47	20231123	110910	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	60	2	0.80	314993440	41604	70.49	7510	7630	7500	9750	5250	7500	7571.23	1.56	0	-11372	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2873	8.05	1.12	12	0.11	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	11450	-33.97	20230412	6670	13.34	20231026	11450	-33.97	20230412	6670	13.34	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
48	20231123	100852	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7590	90	2	1.20	243116610	32126	54.43	7510	7630	7500	9750	5250	7500	7567.60	1.56	0	-11643	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2884	8.08	1.13	12	0.08	939.00	6728.00	11450	20230412	-33.71	6670	20231026	13.79	11450	-33.71	20230412	6670	13.79	20231026	11450	-33.71	20230412	6670	13.79	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
49	20231123	090848	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	60	2	0.80	43619250	5802	9.83	7510	7560	7500	9750	5250	7500	7517.97	1.56	0	-3548	7620	7560	7490	7430	7360	7565	7435	380	2250	1000	5550	10	1	38000000	2873	8.05	1.12	12	0.02	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	11450	-33.97	20230412	6670	13.34	20231026	11450	-33.97	20230412	6670	13.34	20231026	2.69	N	138490	1000	380 억		591282	N	N	2	N	00	N
50	20231122	160817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-60	5	-0.79	440607800	58823	77.20	7500	7550	7420	9820	5300	7560	7490.39	1.57	0	-3524	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2850	7.99	1.11	12	0.15	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.70	N	138490	1000	380 억		594872	N	N	2	N	00	N
51	20231122	150832	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	-30	5	-0.40	409814010	54723	71.82	7500	7550	7420	9820	5300	7560	7488.88	1.57	0	-3143	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2861	8.02	1.12	12	0.14	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	11450	-34.24	20230412	6670	12.89	20231026	11450	-34.24	20230412	6670	12.89	20231026	2.70	N	138490	1000	380 억		594872	N	N	3	N	00	N
52	20231122	140825	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	-40	5	-0.53	319933690	42786	56.15	7500	7550	7420	9820	5300	7560	7477.53	1.57	0	-800	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2858	8.01	1.12	12	0.11	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.70	N	138490	1000	380 억		594872	N	N	3	N	00	N
53	20231122	130855	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	-80	5	-1.06	284508950	38066	49.96	7500	7550	7420	9820	5300	7560	7474.09	1.57	0	-2425	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2842	7.97	1.11	12	0.10	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	11450	-34.67	20230412	6670	12.14	20231026	11450	-34.67	20230412	6670	12.14	20231026	2.70	N	138490	1000	380 억		594872	N	N	3	N	00	N
54	20231122	120858	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7470	-90	5	-1.19	245178060	32817	43.07	7500	7550	7420	9820	5300	7560	7471.07	1.57	0	-2682	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2839	7.96	1.11	12	0.09	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	11450	-34.76	20230412	6670	11.99	20231026	11450	-34.76	20230412	6670	11.99	20231026	2.70	N	138490	1000	380 억		594872	N	N	3	N	00	N
55	20231122	110939	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7460	-100	5	-1.32	195218590	26117	34.28	7500	7550	7420	9820	5300	7560	7474.77	1.57	0	-2944	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2835	7.94	1.11	12	0.07	939.00	6728.00	11450	20230412	-34.85	6670	20231026	11.84	11450	-34.85	20230412	6670	11.84	20231026	11450	-34.85	20230412	6670	11.84	20231026	2.70	N	138490	1000	380 억		594872	N	N	3	N	00	N
56	20231122	100910	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7450	-110	5	-1.46	153996820	20593	27.03	7500	7550	7420	9820	5300	7560	7478.11	1.57	0	-3420	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2831	7.93	1.11	12	0.05	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.70	N	138490	1000	380 억		594872	N	N	3	N	00	N
57	20231122	090824	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7470	-90	5	-1.19	36509280	4900	6.43	7500	7500	7420	9820	5300	7560	7450.85	1.57	0	1546	7673	7616	7563	7506	7453	7645	7535	380	2260	1000	5590	10	1	38000000	2839	7.96	1.11	12	0.01	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	11450	-34.76	20230412	6670	11.99	20231026	11450	-34.76	20230412	6670	11.99	20231026	2.70	N	138490	1000	380 억		594872	N	N	3	N	00	N
58	20231121	160828	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	50	2	0.67	573881680	75881	69.53	7540	7620	7510	9760	5260	7510	7562.92	1.54	0	10874	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2873	8.05	1.12	12	0.20	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	11450	-33.97	20230412	6670	13.34	20231026	11450	-33.97	20230412	6670	13.34	20231026	2.68	N	138490	1000	380 억		584375	N	N	3	N	00	N
59	20231121	150829	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7580	70	2	0.93	534134880	70633	64.72	7540	7620	7510	9760	5260	7510	7562.12	1.54	0	11154	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2880	8.07	1.13	12	0.19	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	11450	-33.80	20230412	6670	13.64	20231026	11450	-33.80	20230412	6670	13.64	20231026	2.68	N	138490	1000	380 억		584375	N	N	17	N	00	N
60	20231121	140819	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	60	2	0.80	462144890	61146	56.03	7540	7620	7510	9760	5260	7510	7558.06	1.54	0	10519	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2877	8.06	1.13	12	0.16	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.68	N	138490	1000	380 억		584375	N	N	17	N	00	N
61	20231121	130813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	60	2	0.80	386532270	51156	46.88	7540	7620	7510	9760	5260	7510	7555.95	1.54	0	9870	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2877	8.06	1.13	12	0.13	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.68	N	138490	1000	380 억		584375	N	N	17	N	00	N
62	20231121	120813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	60	2	0.80	355664600	47079	43.14	7540	7620	7510	9760	5260	7510	7554.63	1.54	0	8376	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2877	8.06	1.13	12	0.12	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.68	N	138490	1000	380 억		584375	N	N	17	N	00	N
63	20231121	110809	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	60	2	0.80	289315710	38286	35.08	7540	7620	7510	9760	5260	7510	7556.70	1.54	0	6116	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2877	8.06	1.13	12	0.10	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.68	N	138490	1000	380 억		584375	N	N	17	N	00	N
64	20231121	100749	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7600	90	2	1.20	211830420	28056	25.71	7540	7620	7510	9760	5260	7510	7550.27	1.54	0	4346	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2888	8.09	1.13	12	0.07	939.00	6728.00	11450	20230412	-33.62	6670	20231026	13.94	11450	-33.62	20230412	6670	13.94	20231026	11450	-33.62	20230412	6670	13.94	20231026	2.68	N	138490	1000	380 억		584375	N	N	17	N	00	N
65	20231121	090801	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	40	2	0.53	27465920	3631	3.33	7540	7600	7530	9760	5260	7510	7564.29	1.54	0	-1105	7683	7596	7483	7396	7283	7640	7440	380	2250	1000	5550	10	1	38000000	2869	8.04	1.12	12	0.01	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.68	N	138490	1000	380 억		584375	N	N	17	N	00	N
66	20231120	160806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7510	130	2	1.76	815379920	108587	97.71	7370	7570	7370	9590	5170	7380	7509.00	1.50	0	15135	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2854	8.00	1.12	12	0.29	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	11450	-34.41	20230412	6670	12.59	20231026	11450	-34.41	20230412	6670	12.59	20231026	2.67	N	138490	1000	380 억		568395	N	N	17	N	00	N
67	20231120	150813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	150	2	2.03	720468260	95994	86.38	7370	7570	7370	9590	5170	7380	7505.35	1.50	0	12114	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2861	8.02	1.12	12	0.25	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	11450	-34.24	20230412	6670	12.89	20231026	11450	-34.24	20230412	6670	12.89	20231026	2.67	N	138490	1000	380 억		568395	N	N	0	N	00	N
68	20231120	140813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	160	2	2.17	592787050	78958	71.05	7370	7570	7370	9590	5170	7380	7507.62	1.50	0	3397	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2865	8.03	1.12	12	0.21	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.67	N	138490	1000	380 억		568395	N	N	0	N	00	N
69	20231120	130807	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	160	2	2.17	543808490	72456	65.20	7370	7570	7370	9590	5170	7380	7505.36	1.50	0	3109	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2865	8.03	1.12	12	0.19	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.67	N	138490	1000	380 억		568395	N	N	0	N	00	N
70	20231120	120809	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	160	2	2.17	472932270	63043	56.73	7370	7570	7370	9590	5170	7380	7501.74	1.50	0	4904	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2865	8.03	1.12	12	0.17	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.67	N	138490	1000	380 억		568395	N	N	0	N	00	N
71	20231120	110808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	120	2	1.63	435228750	58033	52.22	7370	7570	7370	9590	5170	7380	7499.68	1.50	0	5611	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2850	7.99	1.11	12	0.15	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.67	N	138490	1000	380 억		568395	N	N	0	N	00	N
72	20231120	100804	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7510	130	2	1.76	243642430	32596	29.33	7370	7560	7370	9590	5170	7380	7474.61	1.50	0	8410	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2854	8.00	1.12	12	0.09	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	11450	-34.41	20230412	6670	12.59	20231026	11450	-34.41	20230412	6670	12.59	20231026	2.67	N	138490	1000	380 억		568395	N	N	0	N	00	N
73	20231120	090812	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	10	2	0.14	39857350	5400	4.86	7370	7430	7370	9590	5170	7380	7380.99	1.50	0	3969	7600	7490	7410	7300	7220	7450	7260	380	2210	1000	5460	10	1	38000000	2808	7.87	1.10	12	0.01	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	11450	-35.46	20230412	6670	10.79	20231026	11450	-35.46	20230412	6670	10.79	20231026	2.67	N	138490	1000	380 억		568395	N	N	0	N	00	N
74	20231117	160828	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	-140	5	-1.86	817833470	110621	68.26	7520	7520	7330	9770	5270	7520	7393.14	1.50	0	-1512	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2804	7.86	1.10	12	0.29	939.00	6728.00	11450	20230412	-35.55	6670	20231026	10.64	11450	-35.55	20230412	6670	10.64	20231026	11450	-35.55	20230412	6670	10.64	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
75	20231117	150833	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	-150	5	-1.99	774005280	104690	64.60	7520	7520	7330	9770	5270	7520	7393.30	1.50	0	-275	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2801	7.85	1.10	12	0.28	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
76	20231117	140828	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	-110	5	-1.46	698284880	94416	58.26	7520	7520	7330	9770	5270	7520	7395.83	1.50	0	-4039	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2816	7.89	1.10	12	0.25	939.00	6728.00	11450	20230412	-35.28	6670	20231026	11.09	11450	-35.28	20230412	6670	11.09	20231026	11450	-35.28	20230412	6670	11.09	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
77	20231117	130828	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7440	-80	5	-1.06	602746710	81527	50.31	7520	7520	7330	9770	5270	7520	7393.21	1.50	0	-8570	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2827	7.92	1.11	12	0.21	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	11450	-35.02	20230412	6670	11.54	20231026	11450	-35.02	20230412	6670	11.54	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
78	20231117	120829	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	-170	5	-2.26	532798550	72061	44.47	7520	7520	7330	9770	5270	7520	7393.71	1.50	0	-7859	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2793	7.83	1.09	12	0.19	939.00	6728.00	11450	20230412	-35.81	6670	20231026	10.19	11450	-35.81	20230412	6670	10.19	20231026	11450	-35.81	20230412	6670	10.19	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
79	20231117	110833	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	-170	5	-2.26	430681330	58153	35.89	7520	7520	7340	9770	5270	7520	7406.00	1.50	0	-3484	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2793	7.83	1.09	12	0.15	939.00	6728.00	11450	20230412	-35.81	6670	20231026	10.19	11450	-35.81	20230412	6670	10.19	20231026	11450	-35.81	20230412	6670	10.19	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
80	20231117	100830	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7450	-70	5	-0.93	307550300	41434	25.57	7520	7520	7360	9770	5270	7520	7422.65	1.50	0	-1456	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2831	7.93	1.11	12	0.11	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
81	20231117	090831	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7450	-70	5	-0.93	46254290	6186	3.82	7520	7520	7430	9770	5270	7520	7477.23	1.50	0	-1052	7806	7662	7506	7362	7206	7735	7435	380	2250	1000	5560	10	1	38000000	2831	7.93	1.11	12	0.02	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.69	N	138490	1000	380 억		569891	N	N	0	N	00	N
82	20231116	160829	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	70	2	0.94	1143750790	151781	87.46	7430	7650	7350	9650	5210	7430	7535.53	1.47	0	11823	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2850	7.99	1.11	12	0.40	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
83	20231116	150824	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	120	2	1.62	1041488630	138173	79.62	7430	7650	7350	9650	5210	7430	7537.57	1.47	0	7874	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2869	8.04	1.12	12	0.36	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
84	20231116	140802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	110	2	1.48	961709990	127570	73.51	7430	7650	7350	9650	5210	7430	7538.68	1.47	0	5563	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2865	8.03	1.12	12	0.34	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
85	20231116	130824	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	70	2	0.94	865241560	114760	66.13	7430	7650	7350	9650	5210	7430	7539.57	1.47	0	5352	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2850	7.99	1.11	12	0.30	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
86	20231116	120826	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	110	2	1.48	766440630	101587	58.54	7430	7650	7350	9650	5210	7430	7544.67	1.47	0	2660	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2865	8.03	1.12	12	0.27	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
87	20231116	110823	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	130	2	1.75	629299310	83410	48.06	7430	7650	7350	9650	5210	7430	7544.65	1.47	0	1227	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2873	8.05	1.12	12	0.22	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	11450	-33.97	20230412	6670	13.34	20231026	11450	-33.97	20230412	6670	13.34	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
88	20231116	100824	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7440	10	2	0.13	73241500	9872	5.69	7430	7460	7350	9650	5210	7430	7419.11	1.47	0	4417	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2827	7.92	1.11	12	0.03	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	11450	-35.02	20230412	6670	11.54	20231026	11450	-35.02	20230412	6670	11.54	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
89	20231116	090827	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	0	3	0.00	0	0	0.00	0	0	0	9650	5210	7430	0.00	1.47	0	0	7656	7542	7386	7272	7116	7600	7330	380	2220	1000	5490	10	1	38000000	2823	7.91	1.10	12	0.00	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.69	N	138490	1000	380 억		557434	N	N	0	N	00	N
90	20231115	160730	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	200	2	2.77	1271545420	171716	68.45	7350	7500	7230	9390	5070	7230	7404.90	1.37	0	34675	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2823	7.91	1.10	12	0.45	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
91	20231115	150839	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	200	2	2.77	1203947970	162617	64.83	7350	7500	7230	9390	5070	7230	7403.58	1.37	0	32529	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2823	7.91	1.10	12	0.43	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
92	20231115	140835	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7440	210	2	2.90	996528860	134776	53.73	7350	7500	7230	9390	5070	7230	7393.97	1.37	0	29794	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2827	7.92	1.11	12	0.35	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	11450	-35.02	20230412	6670	11.54	20231026	11450	-35.02	20230412	6670	11.54	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
93	20231115	130837	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	200	2	2.77	799544520	108335	43.19	7350	7450	7230	9390	5070	7230	7380.30	1.37	0	21269	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2823	7.91	1.10	12	0.29	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
94	20231115	120839	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	180	2	2.49	731981250	99215	39.55	7350	7450	7230	9390	5070	7230	7377.73	1.37	0	18302	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2816	7.89	1.10	12	0.26	939.00	6728.00	11450	20230412	-35.28	6670	20231026	11.09	11450	-35.28	20230412	6670	11.09	20231026	11450	-35.28	20230412	6670	11.09	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
95	20231115	110847	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	160	2	2.21	665751300	90260	35.98	7350	7450	7230	9390	5070	7230	7375.93	1.37	0	13763	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2808	7.87	1.10	12	0.24	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	11450	-35.46	20230412	6670	10.79	20231026	11450	-35.46	20230412	6670	10.79	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
96	20231115	100841	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	160	2	2.21	540066020	73311	29.23	7350	7430	7230	9390	5070	7230	7366.78	1.37	0	11729	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2808	7.87	1.10	12	0.19	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	11450	-35.46	20230412	6670	10.79	20231026	11450	-35.46	20230412	6670	10.79	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
97	20231115	090831	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	140	2	1.94	191424690	26138	10.42	7350	7400	7230	9390	5070	7230	7323.62	1.37	0	338	7503	7366	7173	7036	6843	7435	7105	380	2160	1000	5350	10	1	38000000	2801	7.85	1.10	12	0.07	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.71	N	138490	1000	380 억		522362	N	N	21	N	00	N
98	20231114	160821	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7230	260	2	3.73	1776497270	247251	135.13	6980	7310	6980	9060	4880	6970	7184.98	1.22	0	54231	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2747	7.70	1.07	12	0.65	939.00	6728.00	11450	20230412	-36.86	6670	20231026	8.40	11450	-36.86	20230412	6670	8.40	20231026	11450	-36.86	20230412	6670	8.40	20231026	2.71	N	138490	1000	380 억		464910	N	N	21	N	00	N
99	20231114	150824	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7200	230	2	3.30	1620828380	225697	123.35	6980	7310	6980	9060	4880	6970	7181.44	1.22	0	47527	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2736	7.67	1.07	12	0.59	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	11450	-37.12	20230412	6670	7.95	20231026	11450	-37.12	20230412	6670	7.95	20231026	2.71	N	138490	1000	380 억		464910	N	N	20	N	00	N
100	20231114	140822	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	210	2	3.01	1536225460	213922	116.91	6980	7310	6980	9060	4880	6970	7181.24	1.22	0	44803	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2728	7.65	1.07	12	0.56	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	11450	-37.29	20230412	6670	7.65	20231026	11450	-37.29	20230412	6670	7.65	20231026	2.71	N	138490	1000	380 억		464910	N	N	20	N	00	N
101	20231114	130825	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	200	2	2.87	1461714580	203531	111.23	6980	7310	6980	9060	4880	6970	7181.78	1.22	0	42280	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2725	7.64	1.07	12	0.54	939.00	6728.00	11450	20230412	-37.38	6670	20231026	7.50	11450	-37.38	20230412	6670	7.50	20231026	11450	-37.38	20230412	6670	7.50	20231026	2.71	N	138490	1000	380 억		464910	N	N	20	N	00	N
102	20231114	120826	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7200	230	2	3.30	1408760790	196155	107.20	6980	7310	6980	9060	4880	6970	7181.88	1.22	0	41122	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2736	7.67	1.07	12	0.52	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	11450	-37.12	20230412	6670	7.95	20231026	11450	-37.12	20230412	6670	7.95	20231026	2.71	N	138490	1000	380 억		464910	N	N	20	N	00	N
103	20231114	110835	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7200	230	2	3.30	1374181920	191341	104.57	6980	7310	6980	9060	4880	6970	7181.85	1.22	0	41446	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2736	7.67	1.07	12	0.50	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	11450	-37.12	20230412	6670	7.95	20231026	11450	-37.12	20230412	6670	7.95	20231026	2.71	N	138490	1000	380 억		464910	N	N	20	N	00	N
104	20231114	100825	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	200	2	2.87	1270193320	176857	96.65	6980	7310	6980	9060	4880	6970	7182.04	1.22	0	34042	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2725	7.64	1.07	12	0.47	939.00	6728.00	11450	20230412	-37.38	6670	20231026	7.50	11450	-37.38	20230412	6670	7.50	20231026	11450	-37.38	20230412	6670	7.50	20231026	2.71	N	138490	1000	380 억		464910	N	N	20	N	00	N
105	20231114	090817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	250	2	3.59	566894120	79184	43.28	6980	7260	6980	9060	4880	6970	7159.20	1.22	0	28270	7350	7160	7060	6870	6770	7110	6820	380	2090	1000	5150	10	1	38000000	2744	7.69	1.07	12	0.21	939.00	6728.00	11450	20230412	-36.94	6670	20231026	8.25	11450	-36.94	20230412	6670	8.25	20231026	11450	-36.94	20230412	6670	8.25	20231026	2.71	N	138490	1000	380 억		464910	N	N	20	N	00	N
106	20231113	160810	55	30.00	KOSPI		화학	N	N	N	Y	40	N	6970	-200	5	-2.79	1286151410	181818	156.32	7170	7250	6960	9320	5020	7170	7074.10	1.26	0	-12037	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2649	7.42	1.04	12	0.48	939.00	6728.00	11450	20230412	-39.13	6670	20231026	4.50	11450	-39.13	20230412	6670	4.50	20231026	11450	-39.13	20230412	6670	4.50	20231026	2.77	N	138490	1000	380 억		478259	N	N	20	N	00	N
107	20231113	150808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7000	-170	5	-2.37	1189941030	168030	144.46	7170	7250	6970	9320	5020	7170	7081.72	1.26	0	-12326	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2660	7.45	1.04	12	0.44	939.00	6728.00	11450	20230412	-38.86	6670	20231026	4.95	11450	-38.86	20230412	6670	4.95	20231026	11450	-38.86	20230412	6670	4.95	20231026	2.77	N	138490	1000	380 억		478259	N	N	7	N	00	N
108	20231113	140807	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7030	-140	5	-1.95	886676280	124648	107.16	7170	7250	7000	9320	5020	7170	7113.44	1.26	0	-14673	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2671	7.49	1.04	12	0.33	939.00	6728.00	11450	20230412	-38.60	6670	20231026	5.40	11450	-38.60	20230412	6670	5.40	20231026	11450	-38.60	20230412	6670	5.40	20231026	2.77	N	138490	1000	380 억		478259	N	N	7	N	00	N
109	20231113	130806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	-70	5	-0.98	592143880	82856	71.23	7170	7250	7090	9320	5020	7170	7146.66	1.26	0	-11905	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2698	7.56	1.06	12	0.22	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	11450	-37.99	20230412	6670	6.45	20231026	11450	-37.99	20230412	6670	6.45	20231026	2.77	N	138490	1000	380 억		478259	N	N	7	N	00	N
110	20231113	120807	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	-70	5	-0.98	504137400	70473	60.59	7170	7250	7090	9320	5020	7170	7153.62	1.26	0	-8792	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2698	7.56	1.06	12	0.19	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	11450	-37.99	20230412	6670	6.45	20231026	11450	-37.99	20230412	6670	6.45	20231026	2.77	N	138490	1000	380 억		478259	N	N	7	N	00	N
111	20231113	110805	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7140	-30	5	-0.42	390872460	54606	46.95	7170	7250	7100	9320	5020	7170	7158.05	1.26	0	-2607	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2713	7.60	1.06	12	0.14	939.00	6728.00	11450	20230412	-37.64	6670	20231026	7.05	11450	-37.64	20230412	6670	7.05	20231026	11450	-37.64	20230412	6670	7.05	20231026	2.77	N	138490	1000	380 억		478259	N	N	7	N	00	N
112	20231113	100802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7190	20	2	0.28	231150750	32196	27.68	7170	7250	7130	9320	5020	7170	7179.49	1.26	0	731	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2732	7.66	1.07	12	0.08	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.77	N	138490	1000	380 억		478259	N	N	7	N	00	N
113	20231113	090809	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7200	30	2	0.42	59796350	8327	7.16	7170	7220	7150	9320	5020	7170	7181.02	1.26	0	-1450	7403	7286	7213	7096	7023	7250	7060	380	2150	1000	5300	10	1	38000000	2736	7.67	1.07	12	0.02	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	11450	-37.12	20230412	6670	7.95	20231026	11450	-37.12	20230412	6670	7.95	20231026	2.77	N	138490	1000	380 억		478259	N	N	7	N	00	N
114	20231110	160822	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	-190	5	-2.58	822806400	114545	81.57	7250	7330	7140	9560	5160	7360	7183.24	1.30	0	-13241	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2725	7.64	1.07	12	0.30	939.00	6728.00	11450	20230412	-37.38	6670	20231026	7.50	11450	-37.38	20230412	6670	7.50	20231026	11450	-37.38	20230412	6670	7.50	20231026	2.79	N	138490	1000	380 억		493846	N	N	7	N	00	N
115	20231110	150822	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7160	-200	5	-2.72	787814860	109664	78.10	7250	7330	7140	9560	5160	7360	7183.88	1.30	0	-12540	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2721	7.63	1.06	12	0.29	939.00	6728.00	11450	20230412	-37.47	6670	20231026	7.35	11450	-37.47	20230412	6670	7.35	20231026	11450	-37.47	20230412	6670	7.35	20231026	2.79	N	138490	1000	380 억		493846	N	N	12	N	00	N
116	20231110	140813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	-180	5	-2.45	680901180	94763	67.49	7250	7330	7140	9560	5160	7360	7185.29	1.30	0	-8535	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2728	7.65	1.07	12	0.25	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	11450	-37.29	20230412	6670	7.65	20231026	11450	-37.29	20230412	6670	7.65	20231026	2.79	N	138490	1000	380 억		493846	N	N	12	N	00	N
117	20231110	130813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	-190	5	-2.58	635352050	88412	62.96	7250	7330	7140	9560	5160	7360	7186.24	1.30	0	-9249	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2725	7.64	1.07	12	0.23	939.00	6728.00	11450	20230412	-37.38	6670	20231026	7.50	11450	-37.38	20230412	6670	7.50	20231026	11450	-37.38	20230412	6670	7.50	20231026	2.79	N	138490	1000	380 억		493846	N	N	12	N	00	N
118	20231110	120817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7150	-210	5	-2.85	599390890	83394	59.39	7250	7330	7140	9560	5160	7360	7187.44	1.30	0	-8956	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2717	7.61	1.06	12	0.22	939.00	6728.00	11450	20230412	-37.55	6670	20231026	7.20	11450	-37.55	20230412	6670	7.20	20231026	11450	-37.55	20230412	6670	7.20	20231026	2.79	N	138490	1000	380 억		493846	N	N	12	N	00	N
119	20231110	110805	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	-190	5	-2.58	494198820	68724	48.94	7250	7330	7140	9560	5160	7360	7191.04	1.30	0	-586	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2725	7.64	1.07	12	0.18	939.00	6728.00	11450	20230412	-37.38	6670	20231026	7.50	11450	-37.38	20230412	6670	7.50	20231026	11450	-37.38	20230412	6670	7.50	20231026	2.79	N	138490	1000	380 억		493846	N	N	12	N	00	N
120	20231110	100813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7190	-170	5	-2.31	394706640	54861	39.07	7250	7330	7140	9560	5160	7360	7194.63	1.30	0	1825	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2732	7.66	1.07	12	0.14	939.00	6728.00	11450	20230412	-37.21	6670	20231026	7.80	11450	-37.21	20230412	6670	7.80	20231026	11450	-37.21	20230412	6670	7.80	20231026	2.79	N	138490	1000	380 억		493846	N	N	12	N	00	N
121	20231110	090759	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	-140	5	-1.90	124605360	17247	12.28	7250	7330	7190	9560	5160	7360	7224.67	1.30	0	1628	7626	7492	7416	7282	7206	7455	7245	380	2200	1000	5440	10	1	38000000	2744	7.69	1.07	12	0.05	939.00	6728.00	11450	20230412	-36.94	6670	20231026	8.25	11450	-36.94	20230412	6670	8.25	20231026	11450	-36.94	20230412	6670	8.25	20231026	2.79	N	138490	1000	380 억		493846	N	N	12	N	00	N
122	20231109	160754	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-190	5	-2.52	1028381490	138722	86.47	7520	7550	7340	9810	5290	7550	7413.25	1.28	0	7808	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2797	7.84	1.09	12	0.37	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	11450	-35.72	20230412	6670	10.34	20231026	11450	-35.72	20230412	6670	10.34	20231026	2.79	N	138490	1000	380 억		486212	N	N	12	N	00	N
123	20231109	150752	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	-180	5	-2.38	931410470	125555	78.26	7520	7550	7340	9810	5290	7550	7418.35	1.28	0	5317	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2801	7.85	1.10	12	0.33	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.79	N	138490	1000	380 억		486212	N	N	0	N	00	N
124	20231109	140750	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-150	5	-1.99	739939720	99600	62.08	7520	7550	7340	9810	5290	7550	7429.11	1.28	0	-220	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2812	7.88	1.10	12	0.26	939.00	6728.00	11450	20230412	-35.37	6670	20231026	10.94	11450	-35.37	20230412	6670	10.94	20231026	11450	-35.37	20230412	6670	10.94	20231026	2.79	N	138490	1000	380 억		486212	N	N	0	N	00	N
125	20231109	130753	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	-120	5	-1.59	665349620	89540	55.81	7520	7550	7340	9810	5290	7550	7430.75	1.28	0	-1265	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2823	7.91	1.10	12	0.24	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.79	N	138490	1000	380 억		486212	N	N	0	N	00	N
126	20231109	120757	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7460	-90	5	-1.19	585751460	78812	49.13	7520	7550	7340	9810	5290	7550	7432.26	1.28	0	-267	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2835	7.94	1.11	12	0.21	939.00	6728.00	11450	20230412	-34.85	6670	20231026	11.84	11450	-34.85	20230412	6670	11.84	20231026	11450	-34.85	20230412	6670	11.84	20231026	2.79	N	138490	1000	380 억		486212	N	N	0	N	00	N
127	20231109	110754	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7450	-100	5	-1.32	522649890	70346	43.85	7520	7550	7340	9810	5290	7550	7429.70	1.28	0	-1999	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2831	7.93	1.11	12	0.19	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.79	N	138490	1000	380 억		486212	N	N	0	N	00	N
128	20231109	100749	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	-180	5	-2.38	462902350	62293	38.83	7520	7550	7340	9810	5290	7550	7431.05	1.28	0	-333	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2801	7.85	1.10	12	0.16	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	11450	-35.63	20230412	6670	10.49	20231026	11450	-35.63	20230412	6670	10.49	20231026	2.79	N	138490	1000	380 억		486212	N	N	0	N	00	N
129	20231109	090755	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	-120	5	-1.59	98043470	13107	8.17	7520	7550	7430	9810	5290	7550	7480.24	1.28	0	-2389	7883	7716	7623	7456	7363	7670	7410	380	2260	1000	5580	10	1	38000000	2823	7.91	1.10	12	0.03	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.79	N	138490	1000	380 억		486212	N	N	0	N	00	N
130	20231108	160745	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	-60	5	-0.79	1185605700	154781	54.17	7660	7790	7530	9890	5330	7610	7660.01	1.30	0	-8037	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2869	8.04	1.12	12	0.41	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
131	20231108	150750	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	-70	5	-0.92	1063658540	138621	48.51	7660	7790	7530	9890	5330	7610	7673.14	1.30	0	-9305	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2865	8.03	1.12	12	0.36	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
132	20231108	140747	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7630	20	2	0.26	823444900	106946	37.43	7660	7790	7620	9890	5330	7610	7699.63	1.30	0	-1486	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2899	8.13	1.13	12	0.28	939.00	6728.00	11450	20230412	-33.36	6670	20231026	14.39	11450	-33.36	20230412	6670	14.39	20231026	11450	-33.36	20230412	6670	14.39	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
133	20231108	130745	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	60	2	0.79	675342340	87575	30.65	7660	7790	7640	9890	5330	7610	7711.59	1.30	0	-3627	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2915	8.17	1.14	12	0.23	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
134	20231108	120740	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7720	110	2	1.45	604908910	78417	27.44	7660	7790	7640	9890	5330	7610	7714.00	1.30	0	-2232	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2934	8.22	1.15	12	0.21	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	11450	-32.58	20230412	6670	15.74	20231026	11450	-32.58	20230412	6670	15.74	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
135	20231108	110748	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	90	2	1.18	485133140	62932	22.02	7660	7790	7640	9890	5330	7610	7708.85	1.30	0	-4221	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2926	8.20	1.14	12	0.17	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
136	20231108	100747	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	80	2	1.05	344960330	44696	15.64	7660	7790	7640	9890	5330	7610	7717.92	1.30	0	-2750	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2922	8.19	1.14	12	0.12	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
137	20231108	090744	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7740	130	2	1.71	97607970	12622	4.42	7660	7790	7640	9890	5330	7610	7733.16	1.30	0	184	7983	7796	7653	7466	7323	7725	7395	380	2280	1000	5630	10	1	38000000	2941	8.24	1.15	12	0.03	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	11450	-32.40	20230412	6670	16.04	20231026	11450	-32.40	20230412	6670	16.04	20231026	2.74	N	138490	1000	380 억		493361	N	N	0	N	00	N
138	20231107	160746	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7610	-180	5	-2.31	2187363410	284962	63.82	7820	7840	7510	10120	5460	7790	7676.12	1.33	0	-10363	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2892	8.10	1.13	12	0.75	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	11450	-33.54	20230412	6670	14.09	20231026	11450	-33.54	20230412	6670	14.09	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
139	20231107	150747	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7650	-140	5	-1.80	2066414560	269095	60.27	7820	7840	7510	10120	5460	7790	7679.13	1.33	0	-15514	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2907	8.15	1.14	12	0.71	939.00	6728.00	11450	20230412	-33.19	6670	20231026	14.69	11450	-33.19	20230412	6670	14.69	20231026	11450	-33.19	20230412	6670	14.69	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
140	20231107	140751	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	-100	5	-1.28	1693400490	220237	49.33	7820	7840	7510	10120	5460	7790	7688.99	1.33	0	-24611	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2922	8.19	1.14	12	0.58	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
141	20231107	130749	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	-120	5	-1.54	1307378340	170236	38.13	7820	7840	7510	10120	5460	7790	7679.80	1.33	0	-11649	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2915	8.17	1.14	12	0.45	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
142	20231107	120745	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7610	-180	5	-2.31	1135118420	147515	33.04	7820	7840	7570	10120	5460	7790	7694.93	1.33	0	-15583	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2892	8.10	1.13	12	0.39	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	11450	-33.54	20230412	6670	14.09	20231026	11450	-33.54	20230412	6670	14.09	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
143	20231107	110745	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7730	-60	5	-0.77	905281090	117473	26.31	7820	7840	7570	10120	5460	7790	7706.29	1.33	0	-14644	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2937	8.23	1.15	12	0.31	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	11450	-32.49	20230412	6670	15.89	20231026	11450	-32.49	20230412	6670	15.89	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
144	20231107	100754	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7760	-30	5	-0.39	539280430	69862	15.65	7820	7840	7570	10120	5460	7790	7719.22	1.33	0	-7577	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2949	8.26	1.15	12	0.18	939.00	6728.00	11450	20230412	-32.23	6670	20231026	16.34	11450	-32.23	20230412	6670	16.34	20231026	11450	-32.23	20230412	6670	16.34	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
145	20231107	090735	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7770	-20	5	-0.26	180264950	23400	5.24	7820	7840	7570	10120	5460	7790	7703.63	1.33	0	-6049	8116	7952	7716	7552	7316	8035	7635	380	2330	1000	5760	10	1	38000000	2953	8.27	1.15	12	0.06	939.00	6728.00	11450	20230412	-32.14	6670	20231026	16.49	11450	-32.14	20230412	6670	16.49	20231026	11450	-32.14	20230412	6670	16.49	20231026	2.73	N	138490	1000	380 억		506108	N	N	2	N	00	N
146	20231106	160728	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7790	240	2	3.18	3423266540	442833	217.52	7600	7880	7480	9810	5290	7550	7730.00	1.06	0	98674	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2960	8.30	1.16	12	1.17	939.00	6728.00	11450	20230412	-31.97	6670	20231026	16.79	11450	-31.97	20230412	6670	16.79	20231026	11450	-31.97	20230412	6670	16.79	20231026	2.67	N	138490	1000	380 억		403018	N	N	2	N	00	N
147	20231106	150732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7740	190	2	2.52	3228394930	417775	205.21	7600	7880	7480	9810	5290	7550	7727.60	1.06	0	93302	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2941	8.24	1.15	12	1.10	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	11450	-32.40	20230412	6670	16.04	20231026	11450	-32.40	20230412	6670	16.04	20231026	2.67	N	138490	1000	380 억		403018	N	N	0	N	00	N
148	20231106	140729	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7750	200	2	2.65	2953026060	382181	187.73	7600	7880	7480	9810	5290	7550	7726.78	1.06	0	89270	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2945	8.25	1.15	12	1.01	939.00	6728.00	11450	20230412	-32.31	6670	20231026	16.19	11450	-32.31	20230412	6670	16.19	20231026	11450	-32.31	20230412	6670	16.19	20231026	2.67	N	138490	1000	380 억		403018	N	N	0	N	00	N
149	20231106	130736	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7770	220	2	2.91	2851772350	369125	181.31	7600	7880	7480	9810	5290	7550	7725.77	1.06	0	89267	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2953	8.27	1.15	12	0.97	939.00	6728.00	11450	20230412	-32.14	6670	20231026	16.49	11450	-32.14	20230412	6670	16.49	20231026	11450	-32.14	20230412	6670	16.49	20231026	2.67	N	138490	1000	380 억		403018	N	N	0	N	00	N
150	20231106	120733	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7780	230	2	3.05	2667499290	345373	169.65	7600	7880	7480	9810	5290	7550	7723.54	1.06	0	92000	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2956	8.29	1.16	12	0.91	939.00	6728.00	11450	20230412	-32.05	6670	20231026	16.64	11450	-32.05	20230412	6670	16.64	20231026	11450	-32.05	20230412	6670	16.64	20231026	2.67	N	138490	1000	380 억		403018	N	N	0	N	00	N
151	20231106	110732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7780	230	2	3.05	2342611970	303667	149.16	7600	7880	7480	9810	5290	7550	7714.42	1.06	0	87891	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2956	8.29	1.16	12	0.80	939.00	6728.00	11450	20230412	-32.05	6670	20231026	16.64	11450	-32.05	20230412	6670	16.64	20231026	11450	-32.05	20230412	6670	16.64	20231026	2.67	N	138490	1000	380 억		403018	N	N	0	N	00	N
152	20231106	100710	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7770	220	2	2.91	1618924330	210984	103.63	7600	7800	7480	9810	5290	7550	7673.21	1.06	0	82787	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2953	8.27	1.15	12	0.56	939.00	6728.00	11450	20230412	-32.14	6670	20231026	16.49	11450	-32.14	20230412	6670	16.49	20231026	11450	-32.14	20230412	6670	16.49	20231026	2.67	N	138490	1000	380 억		403018	N	N	0	N	00	N
153	20231106	090732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	0	3	0.00	191972300	25416	12.48	7600	7620	7480	9810	5290	7550	7553.21	1.06	0	1063	7723	7636	7493	7406	7263	7680	7450	380	2260	1000	5580	10	1	38000000	2869	8.04	1.12	12	0.07	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.67	N	138490	1000	380 억		403018	N	N	0	N	00	N
154	20231103	160724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	150	2	2.03	1511589660	201910	51.49	7430	7580	7350	9620	5180	7400	7486.40	0.99	0	26479	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2869	8.04	1.12	12	0.53	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
155	20231103	150721	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	140	2	1.89	1404723010	187734	47.88	7430	7580	7350	9620	5180	7400	7482.55	0.99	0	26604	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2865	8.03	1.12	12	0.49	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
156	20231103	140720	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	140	2	1.89	1294030660	173024	44.12	7430	7580	7350	9620	5180	7400	7478.94	0.99	0	26808	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2865	8.03	1.12	12	0.46	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
157	20231103	130721	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7540	140	2	1.89	1202654840	160918	41.04	7430	7580	7350	9620	5180	7400	7473.74	0.99	0	25763	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2865	8.03	1.12	12	0.42	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	11450	-34.15	20230412	6670	13.04	20231026	11450	-34.15	20230412	6670	13.04	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
158	20231103	120720	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	150	2	2.03	1112467070	148968	37.99	7430	7580	7350	9620	5180	7400	7467.86	0.99	0	23168	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2869	8.04	1.12	12	0.39	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	11450	-34.06	20230412	6670	13.19	20231026	11450	-34.06	20230412	6670	13.19	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
159	20231103	110727	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	170	2	2.30	896786090	120386	30.70	7430	7580	7350	9620	5180	7400	7449.28	0.99	0	15229	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2877	8.06	1.13	12	0.32	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
160	20231103	100712	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7460	60	2	0.81	675850730	90994	23.21	7430	7490	7350	9620	5180	7400	7427.44	0.99	0	11469	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2835	7.94	1.11	12	0.24	939.00	6728.00	11450	20230412	-34.85	6670	20231026	11.84	11450	-34.85	20230412	6670	11.84	20231026	11450	-34.85	20230412	6670	11.84	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
161	20231103	090715	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7420	20	2	0.27	213671950	28770	7.34	7430	7460	7390	9620	5180	7400	7426.97	0.99	0	8974	7733	7566	7433	7266	7133	7500	7200	380	2220	1000	5470	10	1	38000000	2820	7.90	1.10	12	0.08	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	11450	-35.20	20230412	6670	11.24	20231026	11450	-35.20	20230412	6670	11.24	20231026	2.68	N	138490	1000	380 억		376261	N	N	0	N	00	N
162	20231102	160715	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-20	5	-0.27	2692081160	360435	88.29	7490	7600	7300	9640	5200	7420	7469.06	0.85	0	48178	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2812	7.88	1.10	12	0.95	939.00	6728.00	11450	20230412	-35.37	6670	20231026	10.94	11450	-35.37	20230412	6670	10.94	20231026	11450	-35.37	20230412	6670	10.94	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
163	20231102	150724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	10	2	0.13	2478298870	331602	81.23	7490	7600	7300	9640	5200	7420	7473.72	0.85	0	35351	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2823	7.91	1.10	12	0.87	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	11450	-35.11	20230412	6670	11.39	20231026	11450	-35.11	20230412	6670	11.39	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
164	20231102	140711	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7450	30	2	0.40	1899134160	253276	62.04	7490	7600	7400	9640	5200	7420	7498.28	0.85	0	19684	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2831	7.93	1.11	12	0.67	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	11450	-34.93	20230412	6670	11.69	20231026	11450	-34.93	20230412	6670	11.69	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
165	20231102	130717	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	80	2	1.08	1676186530	223485	54.75	7490	7600	7400	9640	5200	7420	7500.22	0.85	0	23969	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2850	7.99	1.11	12	0.59	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
166	20231102	120713	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	100	2	1.35	1501768080	200279	49.06	7490	7600	7400	9640	5200	7420	7498.38	0.85	0	23841	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2858	8.01	1.12	12	0.53	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
167	20231102	110712	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	110	2	1.48	1383989180	184579	45.21	7490	7600	7400	9640	5200	7420	7498.09	0.85	0	27367	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2861	8.02	1.12	12	0.49	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	11450	-34.24	20230412	6670	12.89	20231026	11450	-34.24	20230412	6670	12.89	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
168	20231102	100714	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	150	2	2.02	1036863930	138562	33.94	7490	7570	7400	9640	5200	7420	7483.03	0.85	0	43442	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2877	8.06	1.13	12	0.36	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
169	20231102	090718	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	80	2	1.08	167912490	22387	5.48	7490	7540	7490	9640	5200	7420	7500.45	0.85	0	5064	7933	7676	7543	7286	7153	7610	7220	380	2220	1000	5490	10	1	38000000	2850	7.99	1.11	12	0.06	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	11450	-34.50	20230412	6670	12.44	20231026	11450	-34.50	20230412	6670	12.44	20231026	2.63	N	138490	1000	380 억		324802	N	N	0	N	00	N
170	20231101	160711	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7420	-250	5	-3.26	3051030170	400703	11.01	7730	7800	7410	9970	5370	7670	7614.56	0.88	0	-10997	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2820	7.90	1.10	12	1.05	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	11450	-35.20	20230412	6670	11.24	20231026	11450	-35.20	20230412	6670	11.24	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N
171	20231101	150711	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	-150	5	-1.96	2580775160	337546	9.27	7730	7800	7500	9970	5370	7670	7645.70	0.88	0	-22895	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2858	8.01	1.12	12	0.89	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	11450	-34.32	20230412	6670	12.74	20231026	11450	-34.32	20230412	6670	12.74	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N
172	20231101	140705	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	-100	5	-1.30	2196208020	286589	7.87	7730	7800	7560	9970	5370	7670	7663.27	0.88	0	-22648	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2877	8.06	1.13	12	0.75	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	11450	-33.89	20230412	6670	13.49	20231026	11450	-33.89	20230412	6670	13.49	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N
173	20231101	130711	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7610	-60	5	-0.78	1899797610	247498	6.80	7730	7800	7570	9970	5370	7670	7676.01	0.88	0	-15674	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2892	8.10	1.13	12	0.65	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	11450	-33.54	20230412	6670	14.09	20231026	11450	-33.54	20230412	6670	14.09	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N
174	20231101	120726	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	0	3	0.00	1778890180	231654	6.36	7730	7800	7570	9970	5370	7670	7679.08	0.88	0	-11924	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2915	8.17	1.14	12	0.61	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N
175	20231101	110731	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7620	-50	5	-0.65	1494069530	194334	5.34	7730	7800	7570	9970	5370	7670	7688.15	0.88	0	-6688	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2896	8.12	1.13	12	0.51	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	11450	-33.45	20230412	6670	14.24	20231026	11450	-33.45	20230412	6670	14.24	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N
176	20231101	100722	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7740	70	2	0.91	952476240	123508	3.39	7730	7800	7680	9970	5370	7670	7711.86	0.88	0	-1283	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2941	8.24	1.15	12	0.33	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	11450	-32.40	20230412	6670	16.04	20231026	11450	-32.40	20230412	6670	16.04	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N
177	20231101	090722	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	20	2	0.26	340980190	44260	1.22	7730	7750	7680	9970	5370	7670	7704.03	0.88	0	-5420	8896	8282	7926	7312	6956	8105	7135	380	2300	1000	5670	10	1	38000000	2922	8.19	1.14	12	0.12	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.55	N	138490	1000	380 억		334878	N	N	0	N	00	N