KissMeData/006890/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	160228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	0	3	0.00	270511030	21157	32.50	12810	12890	12720	16620	8960	12790	12785.89	1.35	0	-599	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1484	16.74	1.00	12	0.18	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
3	20231130	150228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12770	-20	5	-0.16	250894790	19622	30.14	12810	12890	12720	16620	8960	12790	12786.40	1.35	0	-337	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1481	16.71	1.00	12	0.17	764.00	12802.00	16790	20230803	-23.94	9960	20230103	28.21	16790	-23.94	20230803	9960	28.21	20230103	16790	-23.94	20230803	9960	28.21	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
4	20231130	140228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12740	-50	5	-0.39	204374220	15973	24.53	12810	12890	12740	16620	8960	12790	12794.98	1.35	0	749	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1478	16.68	1.00	12	0.14	764.00	12802.00	16790	20230803	-24.12	9960	20230103	27.91	16790	-24.12	20230803	9960	27.91	20230103	16790	-24.12	20230803	9960	27.91	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
5	20231130	130227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12800	10	2	0.08	147788320	11542	17.73	12810	12890	12740	16620	8960	12790	12804.39	1.35	0	1148	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1485	16.75	1.00	12	0.10	764.00	12802.00	16790	20230803	-23.76	9960	20230103	28.51	16790	-23.76	20230803	9960	28.51	20230103	16790	-23.76	20230803	9960	28.51	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
6	20231130	120230	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12820	30	2	0.23	117251170	9153	14.06	12810	12890	12740	16620	8960	12790	12810.14	1.35	0	2035	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1487	16.78	1.00	12	0.08	764.00	12802.00	16790	20230803	-23.65	9960	20230103	28.71	16790	-23.65	20230803	9960	28.71	20230103	16790	-23.65	20230803	9960	28.71	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
7	20231130	110229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12830	40	2	0.31	99310270	7752	11.91	12810	12890	12740	16620	8960	12790	12810.92	1.35	0	2046	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1488	16.79	1.00	12	0.07	764.00	12802.00	16790	20230803	-23.59	9960	20230103	28.82	16790	-23.59	20230803	9960	28.82	20230103	16790	-23.59	20230803	9960	28.82	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
8	20231130	100227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12830	40	2	0.31	84501240	6598	10.13	12810	12890	12740	16620	8960	12790	12807.10	1.35	0	1893	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1488	16.79	1.00	12	0.06	764.00	12802.00	16790	20230803	-23.59	9960	20230103	28.82	16790	-23.59	20230803	9960	28.82	20230103	16790	-23.59	20230803	9960	28.82	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
9	20231130	090228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12850	60	2	0.47	1179070	92	0.14	12810	12860	12810	16620	8960	12790	12815.98	1.35	0	-3	13270	13030	12840	12600	12410	12935	12505	58	3830	500	9460	10	1	11600000	1491	16.82	1.00	12	0.00	764.00	12802.00	16790	20230803	-23.47	9960	20230103	29.02	16790	-23.47	20230803	9960	29.02	20230103	16790	-23.47	20230803	9960	29.02	20230103	2.62	N	006890	500	58 억		156340	N	N	0	N	00	N
10	20231129	160227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	-180	5	-1.39	833111030	65088	230.35	13000	13080	12650	16860	9080	12970	12799.94	1.31	0	4406	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1484	16.74	1.00	12	0.56	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
11	20231129	150228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	-180	5	-1.39	778672110	60823	215.26	13000	13080	12650	16860	9080	12970	12802.26	1.31	0	4478	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1484	16.74	1.00	12	0.52	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
12	20231129	140227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12710	-260	5	-2.00	623916330	48638	172.13	13000	13080	12690	16860	9080	12970	12827.75	1.31	0	983	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1474	16.64	0.99	12	0.42	764.00	12802.00	16790	20230803	-24.30	9960	20230103	27.61	16790	-24.30	20230803	9960	27.61	20230103	16790	-24.30	20230803	9960	27.61	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
13	20231129	130229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12830	-140	5	-1.08	344424470	26704	94.51	13000	13080	12810	16860	9080	12970	12897.86	1.31	0	-119	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1488	16.79	1.00	12	0.23	764.00	12802.00	16790	20230803	-23.59	9960	20230103	28.82	16790	-23.59	20230803	9960	28.82	20230103	16790	-23.59	20230803	9960	28.82	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
14	20231129	120227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12880	-90	5	-0.69	213467550	16499	58.39	13000	13080	12860	16860	9080	12970	12938.21	1.31	0	-1535	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1494	16.86	1.01	12	0.14	764.00	12802.00	16790	20230803	-23.29	9960	20230103	29.32	16790	-23.29	20230803	9960	29.32	20230103	16790	-23.29	20230803	9960	29.32	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
15	20231129	110227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12890	-80	5	-0.62	139051940	10721	37.94	13000	13080	12890	16860	9080	12970	12970.05	1.31	0	-1482	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1495	16.87	1.01	12	0.09	764.00	12802.00	16790	20230803	-23.23	9960	20230103	29.42	16790	-23.23	20230803	9960	29.42	20230103	16790	-23.23	20230803	9960	29.42	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
16	20231129	100226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13000	30	2	0.23	64319650	4946	17.50	13000	13080	12950	16860	9080	12970	13004.38	1.31	0	-1149	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1508	17.02	1.02	12	0.04	764.00	12802.00	16790	20230803	-22.57	9960	20230103	30.52	16790	-22.57	20230803	9960	30.52	20230103	16790	-22.57	20230803	9960	30.52	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
17	20231129	090226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13040	70	2	0.54	5382100	414	1.47	13000	13040	13000	16860	9080	12970	13000.24	1.31	0	-297	13190	13080	12990	12880	12790	13135	12935	58	3890	500	9590	10	1	11600000	1513	17.07	1.02	12	0.00	764.00	12802.00	16790	20230803	-22.33	9960	20230103	30.92	16790	-22.33	20230803	9960	30.92	20230103	16790	-22.33	20230803	9960	30.92	20230103	2.61	N	006890	500	58 억		151553	N	N	1	N	00	N
18	20231128	160228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12970	-20	5	-0.15	356165650	27471	82.84	12940	13100	12900	16880	9100	12990	12965.15	1.32	0	-2780	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1505	16.98	1.01	12	0.24	764.00	12802.00	16790	20230803	-22.75	9960	20230103	30.22	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9960	30.22	20230103	2.65	N	006890	500	58 억		153288	N	N	1	N	00	N
19	20231128	150215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12970	-20	5	-0.15	327710360	25274	76.21	12940	13100	12900	16880	9100	12990	12966.30	1.32	0	-2161	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1505	16.98	1.01	12	0.22	764.00	12802.00	16790	20230803	-22.75	9960	20230103	30.22	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9960	30.22	20230103	2.65	N	006890	500	58 억		153288	N	N	0	N	00	N
20	20231128	140226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12990	0	3	0.00	228979010	17640	53.19	12940	13100	12900	16880	9100	12990	12980.67	1.32	0	-355	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1507	17.00	1.01	12	0.15	764.00	12802.00	16790	20230803	-22.63	9960	20230103	30.42	16790	-22.63	20230803	9960	30.42	20230103	16790	-22.63	20230803	9960	30.42	20230103	2.65	N	006890	500	58 억		153288	N	N	0	N	00	N
21	20231128	130226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13050	60	2	0.46	150840170	11622	35.05	12940	13100	12900	16880	9100	12990	12978.85	1.32	0	-304	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1514	17.08	1.02	12	0.10	764.00	12802.00	16790	20230803	-22.28	9960	20230103	31.02	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9960	31.02	20230103	2.65	N	006890	500	58 억		153288	N	N	0	N	00	N
22	20231128	120226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13020	30	2	0.23	129463830	9982	30.10	12940	13100	12900	16880	9100	12990	12969.73	1.32	0	-288	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1510	17.04	1.02	12	0.09	764.00	12802.00	16790	20230803	-22.45	9960	20230103	30.72	16790	-22.45	20230803	9960	30.72	20230103	16790	-22.45	20230803	9960	30.72	20230103	2.65	N	006890	500	58 억		153288	N	N	0	N	00	N
23	20231128	110226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13000	10	2	0.08	103354370	7975	24.05	12940	13100	12900	16880	9100	12990	12959.80	1.32	0	-735	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1508	17.02	1.02	12	0.07	764.00	12802.00	16790	20230803	-22.57	9960	20230103	30.52	16790	-22.57	20230803	9960	30.52	20230103	16790	-22.57	20230803	9960	30.52	20230103	2.65	N	006890	500	58 억		153288	N	N	0	N	00	N
24	20231128	100226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12930	-60	5	-0.46	64663500	4992	15.05	12940	13100	12900	16880	9100	12990	12953.43	1.32	0	-614	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1500	16.92	1.01	12	0.04	764.00	12802.00	16790	20230803	-22.99	9960	20230103	29.82	16790	-22.99	20230803	9960	29.82	20230103	16790	-22.99	20230803	9960	29.82	20230103	2.65	N	006890	500	58 억		153288	N	N	0	N	00	N
25	20231128	090225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12900	-90	5	-0.69	3454380	267	0.81	12940	13000	12900	16880	9100	12990	12937.75	1.32	0	10	13396	13192	13026	12822	12656	13110	12740	58	3890	500	9610	10	1	11600000	1496	16.88	1.01	12	0.00	764.00	12802.00	16790	20230803	-23.17	9960	20230103	29.52	16790	-23.17	20230803	9960	29.52	20230103	16790	-23.17	20230803	9960	29.52	20230103	2.65	N	006890	500	58 억		153288	N	N	0	N	00	N
26	20231127	160227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12990	-180	5	-1.37	430698900	33163	106.31	13120	13230	12860	17120	9220	13170	12987.33	1.30	0	3533	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1507	17.00	1.01	12	0.29	764.00	12802.00	16790	20230803	-22.63	9960	20230103	30.42	16790	-22.63	20230803	9960	30.42	20230103	16790	-22.63	20230803	9960	30.42	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
27	20231127	150226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12980	-190	5	-1.44	397157310	30571	98.00	13120	13230	12860	17120	9220	13170	12991.31	1.30	0	3613	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1506	16.99	1.01	12	0.26	764.00	12802.00	16790	20230803	-22.69	9960	20230103	30.32	16790	-22.69	20230803	9960	30.32	20230103	16790	-22.69	20230803	9960	30.32	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
28	20231127	140227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13060	-110	5	-0.84	375661480	28915	92.69	13120	13230	12860	17120	9220	13170	12991.92	1.30	0	4745	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1515	17.09	1.02	12	0.25	764.00	12802.00	16790	20230803	-22.22	9960	20230103	31.12	16790	-22.22	20230803	9960	31.12	20230103	16790	-22.22	20230803	9960	31.12	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
29	20231127	130227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12970	-200	5	-1.52	343752010	26454	84.80	13120	13230	12860	17120	9220	13170	12994.33	1.30	0	4608	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1505	16.98	1.01	12	0.23	764.00	12802.00	16790	20230803	-22.75	9960	20230103	30.22	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9960	30.22	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
30	20231127	120227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12910	-260	5	-1.97	262066680	20128	64.52	13120	13230	12890	17120	9220	13170	13020.01	1.30	0	1241	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1498	16.90	1.01	12	0.17	764.00	12802.00	16790	20230803	-23.11	9960	20230103	29.62	16790	-23.11	20230803	9960	29.62	20230103	16790	-23.11	20230803	9960	29.62	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
31	20231127	110224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13130	-40	5	-0.30	86337700	6568	21.05	13120	13230	13120	17120	9220	13170	13145.20	1.30	0	-660	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1523	17.19	1.03	12	0.06	764.00	12802.00	16790	20230803	-21.80	9960	20230103	31.83	16790	-21.80	20230803	9960	31.83	20230103	16790	-21.80	20230803	9960	31.83	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
32	20231127	100224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13160	-10	5	-0.08	28464420	2163	6.93	13120	13230	13120	17120	9220	13170	13159.69	1.30	0	-16	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1527	17.23	1.03	12	0.02	764.00	12802.00	16790	20230803	-21.62	9960	20230103	32.13	16790	-21.62	20230803	9960	32.13	20230103	16790	-21.62	20230803	9960	32.13	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
33	20231127	090223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13220	50	2	0.38	1998410	152	0.49	13120	13230	13120	17120	9220	13170	13147.43	1.30	0	-1	13416	13292	13106	12982	12796	13355	13045	58	3950	500	9740	10	1	11600000	1534	17.30	1.03	12	0.00	764.00	12802.00	16790	20230803	-21.26	9960	20230103	32.73	16790	-21.26	20230803	9960	32.73	20230103	16790	-21.26	20230803	9960	32.73	20230103	2.69	N	006890	500	58 억		151261	N	N	0	N	00	N
34	20231124	160224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13170	60	2	0.46	407839690	31171	86.74	13020	13230	12920	17040	9180	13110	13083.60	1.27	0	3850	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1528	17.24	1.03	12	0.27	764.00	12802.00	16790	20230803	-21.56	9960	20230103	32.23	16790	-21.56	20230803	9960	32.23	20230103	16790	-21.56	20230803	9960	32.23	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
35	20231124	150226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13200	90	2	0.69	393146260	30055	83.63	13020	13230	12920	17040	9180	13110	13080.89	1.27	0	3808	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1531	17.28	1.03	12	0.26	764.00	12802.00	16790	20230803	-21.38	9960	20230103	32.53	16790	-21.38	20230803	9960	32.53	20230103	16790	-21.38	20230803	9960	32.53	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
36	20231124	140225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13170	60	2	0.46	314215740	24058	66.95	13020	13230	12920	17040	9180	13110	13060.76	1.27	0	3838	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1528	17.24	1.03	12	0.21	764.00	12802.00	16790	20230803	-21.56	9960	20230103	32.23	16790	-21.56	20230803	9960	32.23	20230103	16790	-21.56	20230803	9960	32.23	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
37	20231124	130224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13140	30	2	0.23	227139170	17442	48.54	13020	13140	12920	17040	9180	13110	13022.54	1.27	0	228	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1524	17.20	1.03	12	0.15	764.00	12802.00	16790	20230803	-21.74	9960	20230103	31.93	16790	-21.74	20230803	9960	31.93	20230103	16790	-21.74	20230803	9960	31.93	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
38	20231124	120226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13090	-20	5	-0.15	177446430	13646	37.97	13020	13140	12920	17040	9180	13110	13003.55	1.27	0	849	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1518	17.13	1.02	12	0.12	764.00	12802.00	16790	20230803	-22.04	9960	20230103	31.43	16790	-22.04	20230803	9960	31.43	20230103	16790	-22.04	20230803	9960	31.43	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
39	20231124	110225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13010	-100	5	-0.76	94707530	7267	20.22	13020	13140	12980	17040	9180	13110	13032.55	1.27	0	-139	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1509	17.03	1.02	12	0.06	764.00	12802.00	16790	20230803	-22.51	9960	20230103	30.62	16790	-22.51	20230803	9960	30.62	20230103	16790	-22.51	20230803	9960	30.62	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
40	20231124	100222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13100	-10	5	-0.08	22242810	1702	4.74	13020	13140	13020	17040	9180	13110	13068.63	1.27	0	-384	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1520	17.15	1.02	12	0.01	764.00	12802.00	16790	20230803	-21.98	9960	20230103	31.53	16790	-21.98	20230803	9960	31.53	20230103	16790	-21.98	20230803	9960	31.53	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
41	20231124	090223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13080	-30	5	-0.23	2252850	173	0.48	13020	13090	13020	17040	9180	13110	13022.25	1.27	0	-17	13370	13240	13130	13000	12890	13185	12945	58	3930	500	9700	10	1	11600000	1517	17.12	1.02	12	0.00	764.00	12802.00	16790	20230803	-22.10	9960	20230103	31.33	16790	-22.10	20230803	9960	31.33	20230103	16790	-22.10	20230803	9960	31.33	20230103	2.69	N	006890	500	58 억		147167	N	N	0	N	00	N
42	20231123	160221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13110	-150	5	-1.13	469850820	35732	99.71	13260	13260	13020	17230	9290	13260	13149.34	1.37	0	-10276	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1521	17.16	1.02	12	0.31	764.00	12802.00	16790	20230803	-21.92	9960	20230103	31.63	16790	-21.92	20230803	9960	31.63	20230103	16790	-21.92	20230803	9960	31.63	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
43	20231123	150227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13050	-210	5	-1.58	433413090	32939	91.92	13260	13260	13030	17230	9290	13260	13158.05	1.37	0	-10277	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1514	17.08	1.02	12	0.28	764.00	12802.00	16790	20230803	-22.28	9960	20230103	31.02	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9960	31.02	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
44	20231123	140226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13090	-170	5	-1.28	387849480	29449	82.18	13260	13260	13090	17230	9290	13260	13170.21	1.37	0	-10305	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1518	17.13	1.02	12	0.25	764.00	12802.00	16790	20230803	-22.04	9960	20230103	31.43	16790	-22.04	20230803	9960	31.43	20230103	16790	-22.04	20230803	9960	31.43	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
45	20231123	130225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13140	-120	5	-0.90	330552540	25080	69.99	13260	13260	13110	17230	9290	13260	13179.93	1.37	0	-9824	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1524	17.20	1.03	12	0.22	764.00	12802.00	16790	20230803	-21.74	9960	20230103	31.93	16790	-21.74	20230803	9960	31.93	20230103	16790	-21.74	20230803	9960	31.93	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
46	20231123	120224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13130	-130	5	-0.98	298777710	22660	63.23	13260	13260	13110	17230	9290	13260	13185.25	1.37	0	-9781	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1523	17.19	1.03	12	0.20	764.00	12802.00	16790	20230803	-21.80	9960	20230103	31.83	16790	-21.80	20230803	9960	31.83	20230103	16790	-21.80	20230803	9960	31.83	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
47	20231123	110226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13120	-140	5	-1.06	114174230	8672	24.20	13260	13260	13120	17230	9290	13260	13165.85	1.37	0	-4633	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1522	17.17	1.02	12	0.07	764.00	12802.00	16790	20230803	-21.86	9960	20230103	31.73	16790	-21.86	20230803	9960	31.73	20230103	16790	-21.86	20230803	9960	31.73	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
48	20231123	100224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13180	-80	5	-0.60	27910680	2113	5.90	13260	13260	13160	17230	9290	13260	13209.03	1.37	0	-560	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1529	17.25	1.03	12	0.02	764.00	12802.00	16790	20230803	-21.50	9960	20230103	32.33	16790	-21.50	20230803	9960	32.33	20230103	16790	-21.50	20230803	9960	32.33	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
49	20231123	090223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13240	-20	5	-0.15	3341080	252	0.70	13260	13260	13200	17230	9290	13260	13258.25	1.37	0	-23	13500	13380	13140	13020	12780	13440	13080	58	3970	500	9810	10	1	11600000	1536	17.33	1.03	12	0.00	764.00	12802.00	16790	20230803	-21.14	9960	20230103	32.93	16790	-21.14	20230803	9960	32.93	20230103	16790	-21.14	20230803	9960	32.93	20230103	2.69	N	006890	500	58 억		159183	N	N	1	N	00	N
50	20231122	160218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13260	210	2	1.61	467056310	35692	147.65	12960	13260	12900	16960	9140	13050	13085.69	1.29	0	8737	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1538	17.36	1.04	12	0.31	764.00	12802.00	16790	20230803	-21.02	9960	20230103	33.13	16790	-21.02	20230803	9960	33.13	20230103	16790	-21.02	20230803	9960	33.13	20230103	2.71	N	006890	500	58 억		149840	N	N	1	N	00	N
51	20231122	150223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13250	200	2	1.53	421222390	32221	133.29	12960	13260	12900	16960	9140	13050	13072.91	1.29	0	8998	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1537	17.34	1.03	12	0.28	764.00	12802.00	16790	20230803	-21.08	9960	20230103	33.03	16790	-21.08	20230803	9960	33.03	20230103	16790	-21.08	20230803	9960	33.03	20230103	2.71	N	006890	500	58 억		149840	N	N	2	N	00	N
52	20231122	140219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13230	180	2	1.38	387102810	29641	122.62	12960	13260	12900	16960	9140	13050	13059.71	1.29	0	8577	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1535	17.32	1.03	12	0.26	764.00	12802.00	16790	20230803	-21.20	9960	20230103	32.83	16790	-21.20	20230803	9960	32.83	20230103	16790	-21.20	20230803	9960	32.83	20230103	2.71	N	006890	500	58 억		149840	N	N	2	N	00	N
53	20231122	130229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13140	90	2	0.69	273192330	20991	86.83	12960	13150	12900	16960	9140	13050	13014.74	1.29	0	6299	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1524	17.20	1.03	12	0.18	764.00	12802.00	16790	20230803	-21.74	9960	20230103	31.93	16790	-21.74	20230803	9960	31.93	20230103	16790	-21.74	20230803	9960	31.93	20230103	2.71	N	006890	500	58 억		149840	N	N	2	N	00	N
54	20231122	120226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13080	30	2	0.23	212085980	16326	67.54	12960	13100	12900	16960	9140	13050	12990.69	1.29	0	3539	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1517	17.12	1.02	12	0.14	764.00	12802.00	16790	20230803	-22.10	9960	20230103	31.33	16790	-22.10	20230803	9960	31.33	20230103	16790	-22.10	20230803	9960	31.33	20230103	2.71	N	006890	500	58 억		149840	N	N	2	N	00	N
55	20231122	110232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13100	50	2	0.38	198860690	15315	63.35	12960	13100	12900	16960	9140	13050	12984.70	1.29	0	3183	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1520	17.15	1.02	12	0.13	764.00	12802.00	16790	20230803	-21.98	9960	20230103	31.53	16790	-21.98	20230803	9960	31.53	20230103	16790	-21.98	20230803	9960	31.53	20230103	2.71	N	006890	500	58 억		149840	N	N	2	N	00	N
56	20231122	100228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13030	-20	5	-0.15	141818430	10942	45.26	12960	13100	12900	16960	9140	13050	12960.92	1.29	0	291	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1511	17.05	1.02	12	0.09	764.00	12802.00	16790	20230803	-22.39	9960	20230103	30.82	16790	-22.39	20230803	9960	30.82	20230103	16790	-22.39	20230803	9960	30.82	20230103	2.71	N	006890	500	58 억		149840	N	N	2	N	00	N
57	20231122	090220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12950	-100	5	-0.77	48664300	3757	15.54	12960	13040	12950	16960	9140	13050	12952.97	1.29	0	-28	13276	13162	13006	12892	12736	13220	12950	58	3910	500	9650	10	1	11600000	1502	16.95	1.01	12	0.03	764.00	12802.00	16790	20230803	-22.87	9960	20230103	30.02	16790	-22.87	20230803	9960	30.02	20230103	16790	-22.87	20230803	9960	30.02	20230103	2.71	N	006890	500	58 억		149840	N	N	2	N	00	N
58	20231121	160222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13050	160	2	1.24	311833940	23995	25.96	12850	13120	12850	16750	9030	12890	12995.77	1.22	0	7394	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1514	17.08	1.02	12	0.21	764.00	12802.00	16790	20230803	-22.28	9960	20230103	31.02	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9960	31.02	20230103	2.75	N	006890	500	58 억		141487	N	N	2	N	00	N
59	20231121	150221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13030	140	2	1.09	292314190	22498	24.34	12850	13120	12850	16750	9030	12890	12992.90	1.22	0	7496	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1511	17.05	1.02	12	0.19	764.00	12802.00	16790	20230803	-22.39	9960	20230103	30.82	16790	-22.39	20230803	9960	30.82	20230103	16790	-22.39	20230803	9960	30.82	20230103	2.75	N	006890	500	58 억		141487	N	N	5	N	00	N
60	20231121	140218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13050	160	2	1.24	221922610	17093	18.49	12850	13120	12850	16750	9030	12890	12983.25	1.22	0	6702	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1514	17.08	1.02	12	0.15	764.00	12802.00	16790	20230803	-22.28	9960	20230103	31.02	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9960	31.02	20230103	2.75	N	006890	500	58 억		141487	N	N	5	N	00	N
61	20231121	130220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13120	230	2	1.78	204513260	15761	17.05	12850	13120	12850	16750	9030	12890	12975.91	1.22	0	6490	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1522	17.17	1.02	12	0.14	764.00	12802.00	16790	20230803	-21.86	9960	20230103	31.73	16790	-21.86	20230803	9960	31.73	20230103	16790	-21.86	20230803	9960	31.73	20230103	2.75	N	006890	500	58 억		141487	N	N	5	N	00	N
62	20231121	120219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13050	160	2	1.24	176935270	13649	14.76	12850	13070	12850	16750	9030	12890	12963.24	1.22	0	5351	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1514	17.08	1.02	12	0.12	764.00	12802.00	16790	20230803	-22.28	9960	20230103	31.02	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9960	31.02	20230103	2.75	N	006890	500	58 억		141487	N	N	5	N	00	N
63	20231121	110218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13050	160	2	1.24	138315030	10688	11.56	12850	13050	12850	16750	9030	12890	12941.15	1.22	0	3918	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1514	17.08	1.02	12	0.09	764.00	12802.00	16790	20230803	-22.28	9960	20230103	31.02	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9960	31.02	20230103	2.75	N	006890	500	58 억		141487	N	N	5	N	00	N
64	20231121	100216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12940	50	2	0.39	65885390	5116	5.53	12850	13030	12850	16750	9030	12890	12878.30	1.22	0	-76	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1501	16.94	1.01	12	0.04	764.00	12802.00	16790	20230803	-22.93	9960	20230103	29.92	16790	-22.93	20230803	9960	29.92	20230103	16790	-22.93	20230803	9960	29.92	20230103	2.75	N	006890	500	58 억		141487	N	N	5	N	00	N
65	20231121	090216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12980	90	2	0.70	37775640	2939	3.18	12850	13030	12850	16750	9030	12890	12853.23	1.22	0	-47	13256	13072	12916	12732	12576	12995	12655	58	3860	500	9530	10	1	11600000	1506	16.99	1.01	12	0.03	764.00	12802.00	16790	20230803	-22.69	9960	20230103	30.32	16790	-22.69	20230803	9960	30.32	20230103	16790	-22.69	20230803	9960	30.32	20230103	2.75	N	006890	500	58 억		141487	N	N	5	N	00	N
66	20231120	160217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12890	-370	5	-2.79	1186455360	91977	253.42	13100	13100	12760	17230	9290	13260	12899.09	1.30	0	-7311	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1495	16.87	1.01	12	0.79	764.00	12802.00	16790	20230803	-23.23	9960	20230103	29.42	16790	-23.23	20230803	9960	29.42	20230103	16790	-23.23	20230803	9960	29.42	20230103	2.81	N	006890	500	58 억		150493	N	N	5	N	00	N
67	20231120	150218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12860	-400	5	-3.02	1133711900	87884	242.14	13100	13100	12760	17230	9290	13260	12899.68	1.30	0	-7211	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1492	16.83	1.00	12	0.76	764.00	12802.00	16790	20230803	-23.41	9960	20230103	29.12	16790	-23.41	20230803	9960	29.12	20230103	16790	-23.41	20230803	9960	29.12	20230103	2.81	N	006890	500	58 억		150493	N	N	3	N	00	N
68	20231120	140218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12960	-300	5	-2.26	957967450	74263	204.61	13100	13100	12760	17230	9290	13260	12899.17	1.30	0	-7746	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1503	16.96	1.01	12	0.64	764.00	12802.00	16790	20230803	-22.81	9960	20230103	30.12	16790	-22.81	20230803	9960	30.12	20230103	16790	-22.81	20230803	9960	30.12	20230103	2.81	N	006890	500	58 억		150493	N	N	3	N	00	N
69	20231120	130217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12910	-350	5	-2.64	913157900	70799	195.07	13100	13100	12760	17230	9290	13260	12897.38	1.30	0	-8214	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1498	16.90	1.01	12	0.61	764.00	12802.00	16790	20230803	-23.11	9960	20230103	29.62	16790	-23.11	20230803	9960	29.62	20230103	16790	-23.11	20230803	9960	29.62	20230103	2.81	N	006890	500	58 억		150493	N	N	3	N	00	N
70	20231120	120216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12920	-340	5	-2.56	869327010	67403	185.71	13100	13100	12760	17230	9290	13260	12896.91	1.30	0	-7722	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1499	16.91	1.01	12	0.58	764.00	12802.00	16790	20230803	-23.05	9960	20230103	29.72	16790	-23.05	20230803	9960	29.72	20230103	16790	-23.05	20230803	9960	29.72	20230103	2.81	N	006890	500	58 억		150493	N	N	3	N	00	N
71	20231120	110217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12870	-390	5	-2.94	767339400	59487	163.90	13100	13100	12760	17230	9290	13260	12898.67	1.30	0	-7757	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1493	16.85	1.01	12	0.51	764.00	12802.00	16790	20230803	-23.35	9960	20230103	29.22	16790	-23.35	20230803	9960	29.22	20230103	16790	-23.35	20230803	9960	29.22	20230103	2.81	N	006890	500	58 억		150493	N	N	3	N	00	N
72	20231120	100216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12950	-310	5	-2.34	564557140	43764	120.58	13100	13100	12760	17230	9290	13260	12899.21	1.30	0	-9759	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1502	16.95	1.01	12	0.38	764.00	12802.00	16790	20230803	-22.87	9960	20230103	30.02	16790	-22.87	20230803	9960	30.02	20230103	16790	-22.87	20230803	9960	30.02	20230103	2.81	N	006890	500	58 억		150493	N	N	3	N	00	N
73	20231120	090217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12900	-360	5	-2.71	156640080	12089	33.31	13100	13100	12820	17230	9290	13260	12954.72	1.30	0	-5945	13540	13400	13250	13110	12960	13470	13180	58	3970	500	9810	10	1	11600000	1496	16.88	1.01	12	0.10	764.00	12802.00	16790	20230803	-23.17	9960	20230103	29.52	16790	-23.17	20230803	9960	29.52	20230103	16790	-23.17	20230803	9960	29.52	20230103	2.81	N	006890	500	58 억		150493	N	N	3	N	00	N
74	20231117	160220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13260	20	2	0.15	476966730	36100	100.08	13160	13390	13100	17210	9270	13240	13212.37	1.27	0	2124	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1538	17.36	1.04	12	0.31	764.00	12802.00	16790	20230803	-21.02	9960	20230103	33.13	16790	-21.02	20230803	9960	33.13	20230103	16790	-21.02	20230803	9960	33.13	20230103	2.84	N	006890	500	58 억		147201	N	N	3	N	00	N
75	20231117	150222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13250	10	2	0.08	437632120	33118	91.81	13160	13390	13100	17210	9270	13240	13214.33	1.27	0	945	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1537	17.34	1.03	12	0.29	764.00	12802.00	16790	20230803	-21.08	9960	20230103	33.03	16790	-21.08	20230803	9960	33.03	20230103	16790	-21.08	20230803	9960	33.03	20230103	2.84	N	006890	500	58 억		147201	N	N	0	N	00	N
76	20231117	140222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13300	60	2	0.45	368773060	27924	77.41	13160	13390	13100	17210	9270	13240	13206.31	1.27	0	1585	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1543	17.41	1.04	12	0.24	764.00	12802.00	16790	20230803	-20.79	9960	20230103	33.53	16790	-20.79	20230803	9960	33.53	20230103	16790	-20.79	20230803	9960	33.53	20230103	2.84	N	006890	500	58 억		147201	N	N	0	N	00	N
77	20231117	130220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13230	-10	5	-0.08	238436280	18128	50.26	13160	13250	13100	17210	9270	13240	13152.93	1.27	0	1170	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1535	17.32	1.03	12	0.16	764.00	12802.00	16790	20230803	-21.20	9960	20230103	32.83	16790	-21.20	20230803	9960	32.83	20230103	16790	-21.20	20230803	9960	32.83	20230103	2.84	N	006890	500	58 억		147201	N	N	0	N	00	N
78	20231117	120221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13190	-50	5	-0.38	184349760	14024	38.88	13160	13250	13100	17210	9270	13240	13145.31	1.27	0	967	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1530	17.26	1.03	12	0.12	764.00	12802.00	16790	20230803	-21.44	9960	20230103	32.43	16790	-21.44	20230803	9960	32.43	20230103	16790	-21.44	20230803	9960	32.43	20230103	2.84	N	006890	500	58 억		147201	N	N	0	N	00	N
79	20231117	110221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13160	-80	5	-0.60	78955820	6007	16.65	13160	13250	13100	17210	9270	13240	13143.97	1.27	0	-1348	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1527	17.23	1.03	12	0.05	764.00	12802.00	16790	20230803	-21.62	9960	20230103	32.13	16790	-21.62	20230803	9960	32.13	20230103	16790	-21.62	20230803	9960	32.13	20230103	2.84	N	006890	500	58 억		147201	N	N	0	N	00	N
80	20231117	100221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13160	-80	5	-0.60	62882020	4787	13.27	13160	13250	13100	17210	9270	13240	13136.00	1.27	0	-1128	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1527	17.23	1.03	12	0.04	764.00	12802.00	16790	20230803	-21.62	9960	20230103	32.13	16790	-21.62	20230803	9960	32.13	20230103	16790	-21.62	20230803	9960	32.13	20230103	2.84	N	006890	500	58 억		147201	N	N	0	N	00	N
81	20231117	090221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13250	10	2	0.08	5882920	447	1.24	13160	13250	13160	17210	9270	13240	13160.89	1.27	0	25	13520	13380	13250	13110	12980	13315	13045	58	3970	500	9790	10	1	11600000	1537	17.34	1.03	12	0.00	764.00	12802.00	16790	20230803	-21.08	9960	20230103	33.03	16790	-21.08	20230803	9960	33.03	20230103	16790	-21.08	20230803	9960	33.03	20230103	2.84	N	006890	500	58 억		147201	N	N	0	N	00	N
82	20231116	160220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13280	110	2	0.84	463574400	35042	32.52	13390	13390	13120	17120	9220	13170	13229.11	1.22	0	4182	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1540	17.38	1.04	12	0.30	764.00	12802.00	16790	20230803	-20.91	9960	20230103	33.33	16790	-20.91	20230803	9960	33.33	20230103	16790	-20.91	20230803	9960	33.33	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
83	20231116	150221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13230	60	2	0.46	342257620	25884	24.02	13390	13390	13120	17120	9220	13170	13222.75	1.22	0	2993	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1535	17.32	1.03	12	0.22	764.00	12802.00	16790	20230803	-21.20	9960	20230103	32.83	16790	-21.20	20230803	9960	32.83	20230103	16790	-21.20	20230803	9960	32.83	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
84	20231116	140219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13250	80	2	0.61	290420010	21965	20.38	13390	13390	13120	17120	9220	13170	13221.94	1.22	0	3203	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1537	17.34	1.03	12	0.19	764.00	12802.00	16790	20230803	-21.08	9960	20230103	33.03	16790	-21.08	20230803	9960	33.03	20230103	16790	-21.08	20230803	9960	33.03	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
85	20231116	130220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13260	90	2	0.68	259738050	19642	18.23	13390	13390	13120	17120	9220	13170	13223.61	1.22	0	2226	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1538	17.36	1.04	12	0.17	764.00	12802.00	16790	20230803	-21.02	9960	20230103	33.13	16790	-21.02	20230803	9960	33.13	20230103	16790	-21.02	20230803	9960	33.13	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
86	20231116	120220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13280	110	2	0.84	239557020	18121	16.82	13390	13390	13120	17120	9220	13170	13219.86	1.22	0	2356	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1540	17.38	1.04	12	0.16	764.00	12802.00	16790	20230803	-20.91	9960	20230103	33.33	16790	-20.91	20230803	9960	33.33	20230103	16790	-20.91	20230803	9960	33.33	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
87	20231116	110219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13200	30	2	0.23	194529960	14724	13.66	13390	13390	13120	17120	9220	13170	13211.76	1.22	0	1340	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1531	17.28	1.03	12	0.13	764.00	12802.00	16790	20230803	-21.38	9960	20230103	32.53	16790	-21.38	20230803	9960	32.53	20230103	16790	-21.38	20230803	9960	32.53	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
88	20231116	100218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13120	-50	5	-0.38	16365230	1242	1.15	13390	13390	13120	17120	9220	13170	13176.51	1.22	0	540	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1522	17.17	1.02	12	0.01	764.00	12802.00	16790	20230803	-21.86	9960	20230103	31.73	16790	-21.86	20230803	9960	31.73	20230103	16790	-21.86	20230803	9960	31.73	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
89	20231116	090217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13170	0	3	0.00	0	0	0.00	0	0	0	17120	9220	13170	0.00	1.22	0	0	13663	13416	13203	12956	12743	13310	12850	58	3950	500	9740	10	1	11600000	1528	17.24	1.03	12	0.00	764.00	12802.00	16790	20230803	-21.56	9960	20230103	32.23	16790	-21.56	20230803	9960	32.23	20230103	16790	-21.56	20230803	9960	32.23	20230103	2.80	N	006890	500	58 억		141930	N	N	0	N	00	N
90	20231115	160211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13170	240	2	1.86	1422839540	107744	169.22	13320	13450	12990	16800	9060	12930	13205.86	0.99	0	18941	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1528	17.24	1.03	12	0.93	764.00	12802.00	16790	20230803	-21.56	9960	20230103	32.23	16790	-21.56	20230803	9960	32.23	20230103	16790	-21.56	20230803	9960	32.23	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
91	20231115	150222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13210	280	2	2.17	1369590060	103696	162.86	13320	13450	12990	16800	9060	12930	13207.76	0.99	0	17913	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1532	17.29	1.03	12	0.89	764.00	12802.00	16790	20230803	-21.32	9960	20230103	32.63	16790	-21.32	20230803	9960	32.63	20230103	16790	-21.32	20230803	9960	32.63	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
92	20231115	140223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13230	300	2	2.32	1250924270	94717	148.76	13320	13450	12990	16800	9060	12930	13206.98	0.99	0	15565	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1535	17.32	1.03	12	0.82	764.00	12802.00	16790	20230803	-21.20	9960	20230103	32.83	16790	-21.20	20230803	9960	32.83	20230103	16790	-21.20	20230803	9960	32.83	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
93	20231115	130222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13210	280	2	2.17	1113339100	84334	132.45	13320	13450	12990	16800	9060	12930	13201.56	0.99	0	13677	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1532	17.29	1.03	12	0.73	764.00	12802.00	16790	20230803	-21.32	9960	20230103	32.63	16790	-21.32	20230803	9960	32.63	20230103	16790	-21.32	20230803	9960	32.63	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
94	20231115	120223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13160	230	2	1.78	1005166860	76097	119.52	13320	13450	12990	16800	9060	12930	13209.04	0.99	0	12244	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1527	17.23	1.03	12	0.66	764.00	12802.00	16790	20230803	-21.62	9960	20230103	32.13	16790	-21.62	20230803	9960	32.13	20230103	16790	-21.62	20230803	9960	32.13	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
95	20231115	110225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13150	220	2	1.70	906907050	68609	107.76	13320	13450	12990	16800	9060	12930	13218.51	0.99	0	12572	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1525	17.21	1.03	12	0.59	764.00	12802.00	16790	20230803	-21.68	9960	20230103	32.03	16790	-21.68	20230803	9960	32.03	20230103	16790	-21.68	20230803	9960	32.03	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
96	20231115	100222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13090	160	2	1.24	372212000	28278	44.41	13320	13320	12990	16800	9060	12930	13162.65	0.99	0	-2217	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1518	17.13	1.02	12	0.24	764.00	12802.00	16790	20230803	-22.04	9960	20230103	31.43	16790	-22.04	20230803	9960	31.43	20230103	16790	-22.04	20230803	9960	31.43	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
97	20231115	090220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13200	270	2	2.09	92899730	6995	10.99	13320	13320	13130	16800	9060	12930	13281.18	0.99	0	-2432	13343	13136	12933	12726	12523	13240	12830	58	3870	500	9560	10	1	11600000	1531	17.28	1.03	12	0.06	764.00	12802.00	16790	20230803	-21.38	9960	20230103	32.53	16790	-21.38	20230803	9960	32.53	20230103	16790	-21.38	20230803	9960	32.53	20230103	2.83	N	006890	500	58 억		115394	N	N	7	N	00	N
98	20231114	160220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12930	180	2	1.41	806345990	62270	138.70	12730	13140	12730	16570	8930	12750	12949.20	0.89	0	9074	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1500	16.92	1.01	12	0.54	764.00	12802.00	16790	20230803	-22.99	9960	20230103	29.82	16790	-22.99	20230803	9960	29.82	20230103	16790	-22.99	20230803	9960	29.82	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
99	20231114	150220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12930	180	2	1.41	772210800	59625	132.81	12730	13140	12730	16570	8930	12750	12951.12	0.89	0	8439	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1500	16.92	1.01	12	0.51	764.00	12802.00	16790	20230803	-22.99	9960	20230103	29.82	16790	-22.99	20230803	9960	29.82	20230103	16790	-22.99	20230803	9960	29.82	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
100	20231114	140220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12940	190	2	1.49	276511180	21501	47.89	12730	12940	12730	16570	8930	12750	12860.39	0.89	0	3745	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1501	16.94	1.01	12	0.19	764.00	12802.00	16790	20230803	-22.93	9960	20230103	29.92	16790	-22.93	20230803	9960	29.92	20230103	16790	-22.93	20230803	9960	29.92	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
101	20231114	130221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12840	90	2	0.71	202768470	15790	35.17	12730	12940	12730	16570	8930	12750	12841.58	0.89	0	508	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1489	16.81	1.00	12	0.14	764.00	12802.00	16790	20230803	-23.53	9960	20230103	28.92	16790	-23.53	20230803	9960	28.92	20230103	16790	-23.53	20230803	9960	28.92	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
102	20231114	120219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	40	2	0.31	197424590	15372	34.24	12730	12940	12730	16570	8930	12750	12843.13	0.89	0	489	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1484	16.74	1.00	12	0.13	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
103	20231114	110222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12780	30	2	0.24	165319740	12859	28.64	12730	12940	12730	16570	8930	12750	12856.34	0.89	0	-83	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1482	16.73	1.00	12	0.11	764.00	12802.00	16790	20230803	-23.88	9960	20230103	28.31	16790	-23.88	20230803	9960	28.31	20230103	16790	-23.88	20230803	9960	28.31	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
104	20231114	100220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12890	140	2	1.10	131723960	10239	22.81	12730	12940	12730	16570	8930	12750	12864.92	0.89	0	-74	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1495	16.87	1.01	12	0.09	764.00	12802.00	16790	20230803	-23.23	9960	20230103	29.42	16790	-23.23	20230803	9960	29.42	20230103	16790	-23.23	20230803	9960	29.42	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
105	20231114	090219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12760	10	2	0.08	2792020	219	0.49	12730	12760	12730	16570	8930	12750	12748.95	0.89	0	-7	12976	12862	12706	12592	12436	12920	12650	58	3820	500	9430	10	1	11600000	1480	16.70	1.00	12	0.00	764.00	12802.00	16790	20230803	-24.00	9960	20230103	28.11	16790	-24.00	20230803	9960	28.11	20230103	16790	-24.00	20230803	9960	28.11	20230103	2.79	N	006890	500	58 억		103713	N	N	7	N	00	N
106	20231113	160218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12750	40	2	0.31	564209460	44316	72.22	12710	12820	12550	16520	8900	12710	12731.51	0.92	0	5307	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1479	16.69	1.00	12	0.38	764.00	12802.00	16790	20230803	-24.06	9960	20230103	28.01	16790	-24.06	20230803	9960	28.01	20230103	16790	-24.06	20230803	9960	28.01	20230103	2.64	N	006890	500	58 억		106148	N	N	7	N	00	N
107	20231113	150218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12750	40	2	0.31	543449360	42686	69.57	12710	12820	12550	16520	8900	12710	12731.34	0.92	0	4758	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1479	16.69	1.00	12	0.37	764.00	12802.00	16790	20230803	-24.06	9960	20230103	28.01	16790	-24.06	20230803	9960	28.01	20230103	16790	-24.06	20230803	9960	28.01	20230103	2.64	N	006890	500	58 억		106148	N	N	6	N	00	N
108	20231113	140217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12770	60	2	0.47	400151320	31462	51.27	12710	12800	12550	16520	8900	12710	12718.57	0.92	0	5275	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1481	16.71	1.00	12	0.27	764.00	12802.00	16790	20230803	-23.94	9960	20230103	28.21	16790	-23.94	20230803	9960	28.21	20230103	16790	-23.94	20230803	9960	28.21	20230103	2.64	N	006890	500	58 억		106148	N	N	6	N	00	N
109	20231113	130216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12760	50	2	0.39	301197720	23711	38.64	12710	12790	12550	16520	8900	12710	12702.86	0.92	0	3889	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1480	16.70	1.00	12	0.20	764.00	12802.00	16790	20230803	-24.00	9960	20230103	28.11	16790	-24.00	20230803	9960	28.11	20230103	16790	-24.00	20230803	9960	28.11	20230103	2.64	N	006890	500	58 억		106148	N	N	6	N	00	N
110	20231113	120216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12740	30	2	0.24	188747440	14891	24.27	12710	12790	12550	16520	8900	12710	12675.22	0.92	0	436	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1478	16.68	1.00	12	0.13	764.00	12802.00	16790	20230803	-24.12	9960	20230103	27.91	16790	-24.12	20230803	9960	27.91	20230103	16790	-24.12	20230803	9960	27.91	20230103	2.64	N	006890	500	58 억		106148	N	N	6	N	00	N
111	20231113	110215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12670	-40	5	-0.31	99796730	7879	12.84	12710	12790	12550	16520	8900	12710	12666.04	0.92	0	-3300	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1470	16.58	0.99	12	0.07	764.00	12802.00	16790	20230803	-24.54	9960	20230103	27.21	16790	-24.54	20230803	9960	27.21	20230103	16790	-24.54	20230803	9960	27.21	20230103	2.64	N	006890	500	58 억		106148	N	N	6	N	00	N
112	20231113	100217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12630	-80	5	-0.63	72552770	5724	9.33	12710	12790	12550	16520	8900	12710	12675.05	0.92	0	-2714	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1465	16.53	0.99	12	0.05	764.00	12802.00	16790	20230803	-24.78	9960	20230103	26.81	16790	-24.78	20230803	9960	26.81	20230103	16790	-24.78	20230803	9960	26.81	20230103	2.64	N	006890	500	58 억		106148	N	N	6	N	00	N
113	20231113	090217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12700	-10	5	-0.08	7846630	617	1.01	12710	12760	12700	16520	8900	12710	12717.66	0.92	0	-318	12930	12820	12610	12500	12290	12875	12555	58	3810	500	9400	10	1	11600000	1473	16.62	0.99	12	0.01	764.00	12802.00	16790	20230803	-24.36	9960	20230103	27.51	16790	-24.36	20230803	9960	27.51	20230103	16790	-24.36	20230803	9960	27.51	20230103	2.64	N	006890	500	58 억		106148	N	N	6	N	00	N
114	20231110	160218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12710	190	2	1.52	767059720	61000	11.84	12500	12720	12400	16270	8770	12520	12573.73	0.91	0	76	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1474	16.64	0.99	12	0.53	764.00	12802.00	16790	20230803	-24.30	9960	20230103	27.61	16790	-24.30	20230803	9960	27.61	20230103	16790	-24.30	20230803	9960	27.61	20230103	2.56	N	006890	500	58 억		105918	N	N	6	N	00	N
115	20231110	150220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12600	80	2	0.64	542132960	43292	8.40	12500	12660	12400	16270	8770	12520	12522.71	0.91	0	5907	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1462	16.49	0.98	12	0.37	764.00	12802.00	16790	20230803	-24.96	9960	20230103	26.51	16790	-24.96	20230803	9960	26.51	20230103	16790	-24.96	20230803	9960	26.51	20230103	2.56	N	006890	500	58 억		105918	N	N	4	N	00	N
116	20231110	140219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12530	10	2	0.08	428323420	34265	6.65	12500	12660	12400	16270	8770	12520	12500.32	0.91	0	5089	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1453	16.40	0.98	12	0.30	764.00	12802.00	16790	20230803	-25.37	9960	20230103	25.80	16790	-25.37	20230803	9960	25.80	20230103	16790	-25.37	20230803	9960	25.80	20230103	2.56	N	006890	500	58 억		105918	N	N	4	N	00	N
117	20231110	130221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12490	-30	5	-0.24	376411460	30119	5.85	12500	12660	12400	16270	8770	12520	12497.48	0.91	0	5119	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1449	16.35	0.98	12	0.26	764.00	12802.00	16790	20230803	-25.61	9960	20230103	25.40	16790	-25.61	20230803	9960	25.40	20230103	16790	-25.61	20230803	9960	25.40	20230103	2.56	N	006890	500	58 억		105918	N	N	4	N	00	N
118	20231110	120218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12500	-20	5	-0.16	360368230	28834	5.60	12500	12660	12400	16270	8770	12520	12498.03	0.91	0	5175	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1450	16.36	0.98	12	0.25	764.00	12802.00	16790	20230803	-25.55	9960	20230103	25.50	16790	-25.55	20230803	9960	25.50	20230103	16790	-25.55	20230803	9960	25.50	20230103	2.56	N	006890	500	58 억		105918	N	N	4	N	00	N
119	20231110	110218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12590	70	2	0.56	337951850	27043	5.25	12500	12660	12400	16270	8770	12520	12496.83	0.91	0	4510	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1460	16.48	0.98	12	0.23	764.00	12802.00	16790	20230803	-25.01	9960	20230103	26.41	16790	-25.01	20230803	9960	26.41	20230103	16790	-25.01	20230803	9960	26.41	20230103	2.56	N	006890	500	58 억		105918	N	N	4	N	00	N
120	20231110	100219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12560	40	2	0.32	274961160	22029	4.28	12500	12590	12400	16270	8770	12520	12481.78	0.91	0	3069	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1457	16.44	0.98	12	0.19	764.00	12802.00	16790	20230803	-25.19	9960	20230103	26.10	16790	-25.19	20230803	9960	26.10	20230103	16790	-25.19	20230803	9960	26.10	20230103	2.56	N	006890	500	58 억		105918	N	N	4	N	00	N
121	20231110	090216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12460	-60	5	-0.48	38532640	3084	0.60	12500	12530	12440	16270	8770	12520	12494.37	0.91	0	-1610	14493	13506	12943	11956	11393	13225	11675	58	3750	500	9260	10	1	11600000	1445	16.31	0.97	12	0.03	764.00	12802.00	16790	20230803	-25.79	9960	20230103	25.10	16790	-25.79	20230803	9960	25.10	20230103	16790	-25.79	20230803	9960	25.10	20230103	2.56	N	006890	500	58 억		105918	N	N	4	N	00	N
122	20231109	160214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12520	-260	5	-2.03	6615591810	510499	568.79	12720	13930	12380	16610	8950	12780	12959.07	1.28	0	-40076	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1452	16.39	0.98	12	4.40	764.00	12802.00	16790	20230803	-25.43	9960	20230103	25.70	16790	-25.43	20230803	9960	25.70	20230103	16790	-25.43	20230803	9960	25.70	20230103	2.56	N	006890	500	58 억		148396	N	N	4	N	00	N
123	20231109	150215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12530	-250	5	-1.96	6353706750	489602	545.51	12720	13930	12380	16610	8950	12780	12977.29	1.28	0	-43116	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1453	16.40	0.98	12	4.22	764.00	12802.00	16790	20230803	-25.37	9960	20230103	25.80	16790	-25.37	20230803	9960	25.80	20230103	16790	-25.37	20230803	9960	25.80	20230103	2.56	N	006890	500	58 억		148396	N	N	1	N	00	N
124	20231109	140214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13050	270	2	2.11	524202050	40531	45.16	12720	13380	12660	16610	8950	12780	12933.36	1.28	0	-1752	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1514	17.08	1.02	12	0.35	764.00	12802.00	16790	20230803	-22.28	9960	20230103	31.02	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9960	31.02	20230103	2.56	N	006890	500	58 억		148396	N	N	1	N	00	N
125	20231109	130215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12810	30	2	0.23	192993730	15089	16.81	12720	12920	12660	16610	8950	12780	12790.36	1.28	0	-2732	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1486	16.77	1.00	12	0.13	764.00	12802.00	16790	20230803	-23.70	9960	20230103	28.61	16790	-23.70	20230803	9960	28.61	20230103	16790	-23.70	20230803	9960	28.61	20230103	2.56	N	006890	500	58 억		148396	N	N	1	N	00	N
126	20231109	120215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12850	70	2	0.55	174313570	13630	15.19	12720	12920	12660	16610	8950	12780	12788.96	1.28	0	-2309	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1491	16.82	1.00	12	0.12	764.00	12802.00	16790	20230803	-23.47	9960	20230103	29.02	16790	-23.47	20230803	9960	29.02	20230103	16790	-23.47	20230803	9960	29.02	20230103	2.56	N	006890	500	58 억		148396	N	N	1	N	00	N
127	20231109	110215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12900	120	2	0.94	145574610	11387	12.69	12720	12920	12660	16610	8950	12780	12784.28	1.28	0	-2349	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1496	16.88	1.01	12	0.10	764.00	12802.00	16790	20230803	-23.17	9960	20230103	29.52	16790	-23.17	20230803	9960	29.52	20230103	16790	-23.17	20230803	9960	29.52	20230103	2.56	N	006890	500	58 억		148396	N	N	1	N	00	N
128	20231109	100214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12670	-110	5	-0.86	58167840	4579	5.10	12720	12850	12660	16610	8950	12780	12703.18	1.28	0	-1312	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1470	16.58	0.99	12	0.04	764.00	12802.00	16790	20230803	-24.54	9960	20230103	27.21	16790	-24.54	20230803	9960	27.21	20230103	16790	-24.54	20230803	9960	27.21	20230103	2.56	N	006890	500	58 억		148396	N	N	1	N	00	N
129	20231109	090213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12710	-70	5	-0.55	1233780	97	0.11	12720	12720	12710	16610	8950	12780	12719.38	1.28	0	63	13686	13232	12946	12492	12206	13090	12350	58	3830	500	9450	10	1	11600000	1474	16.64	0.99	12	0.00	764.00	12802.00	16790	20230803	-24.30	9960	20230103	27.61	16790	-24.30	20230803	9960	27.61	20230103	16790	-24.30	20230803	9960	27.61	20230103	2.56	N	006890	500	58 억		148396	N	N	1	N	00	N
130	20231108	160214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12780	-50	5	-0.39	1163722020	89550	317.52	13040	13400	12660	16670	8990	12830	12995.22	1.44	0	-15449	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1482	16.73	1.00	12	0.77	764.00	12802.00	16790	20230803	-23.88	9960	20230103	28.31	16790	-23.88	20230803	9960	28.31	20230103	16790	-23.88	20230803	9960	28.31	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
131	20231108	150215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12760	-70	5	-0.55	1115885370	85797	304.21	13040	13400	12660	16670	8990	12830	13006.11	1.44	0	-14597	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1480	16.70	1.00	12	0.74	764.00	12802.00	16790	20230803	-24.00	9960	20230103	28.11	16790	-24.00	20230803	9960	28.11	20230103	16790	-24.00	20230803	9960	28.11	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
132	20231108	140213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	-40	5	-0.31	1056445680	81139	287.70	13040	13400	12660	16670	8990	12830	13020.20	1.44	0	-13398	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1484	16.74	1.00	12	0.70	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
133	20231108	130214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12780	-50	5	-0.39	1017258080	78078	276.84	13040	13400	12660	16670	8990	12830	13028.74	1.44	0	-13222	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1482	16.73	1.00	12	0.67	764.00	12802.00	16790	20230803	-23.88	9960	20230103	28.31	16790	-23.88	20230803	9960	28.31	20230103	16790	-23.88	20230803	9960	28.31	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
134	20231108	120215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12690	-140	5	-1.09	825157950	63196	224.08	13040	13400	12660	16670	8990	12830	13057.12	1.44	0	-14086	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1472	16.61	0.99	12	0.54	764.00	12802.00	16790	20230803	-24.42	9960	20230103	27.41	16790	-24.42	20230803	9960	27.41	20230103	16790	-24.42	20230803	9960	27.41	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
135	20231108	110214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12970	140	2	1.09	717765510	54802	194.31	13040	13400	12880	16670	8990	12830	13097.43	1.44	0	-12077	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1505	16.98	1.01	12	0.47	764.00	12802.00	16790	20230803	-22.75	9960	20230103	30.22	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9960	30.22	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
136	20231108	100213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12900	70	2	0.55	645274060	49202	174.46	13040	13400	12890	16670	8990	12830	13114.79	1.44	0	-11065	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1496	16.88	1.01	12	0.42	764.00	12802.00	16790	20230803	-23.17	9960	20230103	29.52	16790	-23.17	20230803	9960	29.52	20230103	16790	-23.17	20230803	9960	29.52	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
137	20231108	090214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13150	320	2	2.49	309603710	23426	83.06	13040	13400	13010	16670	8990	12830	13216.24	1.44	0	-4597	13170	13000	12800	12630	12430	12900	12530	58	3840	500	9490	10	1	11600000	1525	17.21	1.03	12	0.20	764.00	12802.00	16790	20230803	-21.68	9960	20230103	32.03	16790	-21.68	20230803	9960	32.03	20230103	16790	-21.68	20230803	9960	32.03	20230103	2.61	N	006890	500	58 억		167158	N	N	1	N	00	N
138	20231107	160214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12830	-90	5	-0.70	359167160	28148	32.49	12930	12970	12600	16790	9050	12920	12759.93	1.54	0	-8027	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1488	16.79	1.00	12	0.24	764.00	12802.00	16790	20230803	-23.59	9960	20230103	28.82	16790	-23.59	20230803	9960	28.82	20230103	16790	-23.59	20230803	9960	28.82	20230103	2.58	N	006890	500	58 억		178786	N	N	1	N	00	N
139	20231107	150213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12820	-100	5	-0.77	341222390	26749	30.88	12930	12970	12600	16790	9050	12920	12756.45	1.54	0	-7962	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1487	16.78	1.00	12	0.23	764.00	12802.00	16790	20230803	-23.65	9960	20230103	28.71	16790	-23.65	20230803	9960	28.71	20230103	16790	-23.65	20230803	9960	28.71	20230103	2.58	N	006890	500	58 억		178786	N	N	0	N	00	N
140	20231107	140214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	-130	5	-1.01	321562830	25214	29.10	12930	12970	12600	16790	9050	12920	12753.34	1.54	0	-7940	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1484	16.74	1.00	12	0.22	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.58	N	006890	500	58 억		178786	N	N	0	N	00	N
141	20231107	130214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	-130	5	-1.01	264616660	20728	23.93	12930	12970	12620	16790	9050	12920	12766.15	1.54	0	-8030	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1484	16.74	1.00	12	0.18	764.00	12802.00	16790	20230803	-23.82	9960	20230103	28.41	16790	-23.82	20230803	9960	28.41	20230103	16790	-23.82	20230803	9960	28.41	20230103	2.58	N	006890	500	58 억		178786	N	N	0	N	00	N
142	20231107	120213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12680	-240	5	-1.86	226033380	17682	20.41	12930	12970	12680	16790	9050	12920	12783.25	1.54	0	-7562	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1471	16.60	0.99	12	0.15	764.00	12802.00	16790	20230803	-24.48	9960	20230103	27.31	16790	-24.48	20230803	9960	27.31	20230103	16790	-24.48	20230803	9960	27.31	20230103	2.58	N	006890	500	58 억		178786	N	N	0	N	00	N
143	20231107	110214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12860	-60	5	-0.46	112104700	8744	10.09	12930	12970	12760	16790	9050	12920	12820.76	1.54	0	-2565	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1492	16.83	1.00	12	0.08	764.00	12802.00	16790	20230803	-23.41	9960	20230103	29.12	16790	-23.41	20230803	9960	29.12	20230103	16790	-23.41	20230803	9960	29.12	20230103	2.58	N	006890	500	58 억		178786	N	N	0	N	00	N
144	20231107	100215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12820	-100	5	-0.77	75897960	5917	6.83	12930	12970	12760	16790	9050	12920	12827.10	1.54	0	-1235	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1487	16.78	1.00	12	0.05	764.00	12802.00	16790	20230803	-23.65	9960	20230103	28.71	16790	-23.65	20230803	9960	28.71	20230103	16790	-23.65	20230803	9960	28.71	20230103	2.58	N	006890	500	58 억		178786	N	N	0	N	00	N
145	20231107	090211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12840	-80	5	-0.62	6287190	488	0.56	12930	12970	12830	16790	9050	12920	12883.59	1.54	0	-48	13266	13092	12916	12742	12566	13180	12830	58	3870	500	9560	10	1	11600000	1489	16.81	1.00	12	0.00	764.00	12802.00	16790	20230803	-23.53	9960	20230103	28.92	16790	-23.53	20230803	9960	28.92	20230103	16790	-23.53	20230803	9960	28.92	20230103	2.58	N	006890	500	58 억		178786	N	N	0	N	00	N
146	20231106	160210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12920	220	2	1.73	1121643980	86515	114.34	12780	13090	12740	16510	8890	12700	12964.84	1.54	0	315	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1499	16.91	1.01	12	0.75	764.00	12802.00	16790	20230803	-23.05	9960	20230103	29.72	16790	-23.05	20230803	9960	29.72	20230103	16790	-23.05	20230803	9960	29.72	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
147	20231106	150211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12900	200	2	1.57	1062968550	81978	108.34	12780	13090	12740	16510	8890	12700	12966.56	1.54	0	-643	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1496	16.88	1.01	12	0.71	764.00	12802.00	16790	20230803	-23.17	9960	20230103	29.52	16790	-23.17	20230803	9960	29.52	20230103	16790	-23.17	20230803	9960	29.52	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
148	20231106	140209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12850	150	2	1.18	949661720	73204	96.75	12780	13090	12740	16510	8890	12700	12972.87	1.54	0	-318	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1491	16.82	1.00	12	0.63	764.00	12802.00	16790	20230803	-23.47	9960	20230103	29.02	16790	-23.47	20230803	9960	29.02	20230103	16790	-23.47	20230803	9960	29.02	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
149	20231106	130211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12930	230	2	1.81	891637090	68696	90.79	12780	13090	12740	16510	8890	12700	12979.52	1.54	0	280	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1500	16.92	1.01	12	0.59	764.00	12802.00	16790	20230803	-22.99	9960	20230103	29.82	16790	-22.99	20230803	9960	29.82	20230103	16790	-22.99	20230803	9960	29.82	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
150	20231106	120211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13000	300	2	2.36	780284500	60050	79.36	12780	13090	12740	16510	8890	12700	12993.99	1.54	0	172	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1508	17.02	1.02	12	0.52	764.00	12802.00	16790	20230803	-22.57	9960	20230103	30.52	16790	-22.57	20230803	9960	30.52	20230103	16790	-22.57	20230803	9960	30.52	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
151	20231106	110212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12890	190	2	1.50	427513810	32979	43.59	12780	13090	12740	16510	8890	12700	12963.33	1.54	0	-4041	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1495	16.87	1.01	12	0.28	764.00	12802.00	16790	20230803	-23.23	9960	20230103	29.42	16790	-23.23	20230803	9960	29.42	20230103	16790	-23.23	20230803	9960	29.42	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
152	20231106	100204	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12960	260	2	2.05	379685150	29277	38.69	12780	13090	12740	16510	8890	12700	12968.86	1.54	0	-4252	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1503	16.96	1.01	12	0.25	764.00	12802.00	16790	20230803	-22.81	9960	20230103	30.12	16790	-22.81	20230803	9960	30.12	20230103	16790	-22.81	20230803	9960	30.12	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
153	20231106	090211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12800	100	2	0.79	6892380	540	0.71	12780	12820	12740	16510	8890	12700	12765.49	1.54	0	186	13033	12866	12633	12466	12233	12950	12550	58	3810	500	9390	10	1	11600000	1485	16.75	1.00	12	0.00	764.00	12802.00	16790	20230803	-23.76	9960	20230103	28.51	16790	-23.76	20230803	9960	28.51	20230103	16790	-23.76	20230803	9960	28.51	20230103	2.65	N	006890	500	58 억		179216	N	N	0	N	00	N
154	20231103	160207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12700	270	2	2.17	955092160	75594	119.22	12450	12800	12400	16150	8710	12430	12634.49	1.39	0	15806	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1473	16.62	0.99	12	0.65	764.00	12802.00	16790	20230803	-24.36	9960	20230103	27.51	16790	-24.36	20230803	9960	27.51	20230103	16790	-24.36	20230803	9960	27.51	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
155	20231103	150209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12770	340	2	2.74	932327030	73803	116.39	12450	12800	12400	16150	8710	12430	12632.64	1.39	0	15794	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1481	16.71	1.00	12	0.64	764.00	12802.00	16790	20230803	-23.94	9960	20230103	28.21	16790	-23.94	20230803	9960	28.21	20230103	16790	-23.94	20230803	9960	28.21	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
156	20231103	140209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12660	230	2	1.85	575677550	45826	72.27	12450	12670	12400	16150	8710	12430	12562.25	1.39	0	11343	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1469	16.57	0.99	12	0.40	764.00	12802.00	16790	20230803	-24.60	9960	20230103	27.11	16790	-24.60	20230803	9960	27.11	20230103	16790	-24.60	20230803	9960	27.11	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
157	20231103	130209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12660	230	2	1.85	498449480	39715	62.63	12450	12670	12400	16150	8710	12430	12550.66	1.39	0	8308	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1469	16.57	0.99	12	0.34	764.00	12802.00	16790	20230803	-24.60	9960	20230103	27.11	16790	-24.60	20230803	9960	27.11	20230103	16790	-24.60	20230803	9960	27.11	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
158	20231103	120209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12620	190	2	1.53	400531380	31976	50.43	12450	12620	12400	16150	8710	12430	12526.00	1.39	0	7711	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1464	16.52	0.99	12	0.28	764.00	12802.00	16790	20230803	-24.84	9960	20230103	26.71	16790	-24.84	20230803	9960	26.71	20230103	16790	-24.84	20230803	9960	26.71	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
159	20231103	110210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12530	100	2	0.80	231680400	18565	29.28	12450	12580	12400	16150	8710	12430	12479.42	1.39	0	4604	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1453	16.40	0.98	12	0.16	764.00	12802.00	16790	20230803	-25.37	9960	20230103	25.80	16790	-25.37	20230803	9960	25.80	20230103	16790	-25.37	20230803	9960	25.80	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
160	20231103	100208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12500	70	2	0.56	189065980	15163	23.91	12450	12580	12400	16150	8710	12430	12468.90	1.39	0	2687	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1450	16.36	0.98	12	0.13	764.00	12802.00	16790	20230803	-25.55	9960	20230103	25.50	16790	-25.55	20230803	9960	25.50	20230103	16790	-25.55	20230803	9960	25.50	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
161	20231103	090209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12450	20	2	0.16	12965730	1042	1.64	12450	12450	12430	16150	8710	12430	12443.12	1.39	0	-45	12683	12556	12353	12226	12023	12620	12290	58	3720	500	9190	10	1	11600000	1444	16.30	0.97	12	0.01	764.00	12802.00	16790	20230803	-25.85	9960	20230103	25.00	16790	-25.85	20230803	9960	25.00	20230103	16790	-25.85	20230803	9960	25.00	20230103	2.67	N	006890	500	58 억		161656	N	N	0	N	00	N
162	20231102	160208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12430	320	2	2.64	784162260	63408	365.70	12240	12480	12150	15740	8480	12110	12366.65	1.19	0	25982	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1442	16.27	0.97	12	0.55	764.00	12802.00	16790	20230803	-25.97	9960	20230103	24.80	16790	-25.97	20230803	9960	24.80	20230103	16790	-25.97	20230803	9960	24.80	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
163	20231102	150210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12400	290	2	2.39	740874230	59921	345.59	12240	12480	12150	15740	8480	12110	12364.18	1.19	0	24586	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1438	16.23	0.97	12	0.52	764.00	12802.00	16790	20230803	-26.15	9960	20230103	24.50	16790	-26.15	20230803	9960	24.50	20230103	16790	-26.15	20230803	9960	24.50	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
164	20231102	140208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12430	320	2	2.64	650054870	52608	303.41	12240	12480	12150	15740	8480	12110	12356.58	1.19	0	21672	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1442	16.27	0.97	12	0.45	764.00	12802.00	16790	20230803	-25.97	9960	20230103	24.80	16790	-25.97	20230803	9960	24.80	20230103	16790	-25.97	20230803	9960	24.80	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
165	20231102	130208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12340	230	2	1.90	468817080	37992	219.11	12240	12450	12150	15740	8480	12110	12339.89	1.19	0	10580	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1431	16.15	0.96	12	0.33	764.00	12802.00	16790	20230803	-26.50	9960	20230103	23.90	16790	-26.50	20230803	9960	23.90	20230103	16790	-26.50	20230803	9960	23.90	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
166	20231102	120206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12350	240	2	1.98	457980580	37112	214.04	12240	12450	12150	15740	8480	12110	12340.50	1.19	0	10084	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1433	16.16	0.96	12	0.32	764.00	12802.00	16790	20230803	-26.44	9960	20230103	24.00	16790	-26.44	20230803	9960	24.00	20230103	16790	-26.44	20230803	9960	24.00	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
167	20231102	110205	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12350	240	2	1.98	420616820	34088	196.60	12240	12450	12150	15740	8480	12110	12339.15	1.19	0	9647	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1433	16.16	0.96	12	0.29	764.00	12802.00	16790	20230803	-26.44	9960	20230103	24.00	16790	-26.44	20230803	9960	24.00	20230103	16790	-26.44	20230803	9960	24.00	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
168	20231102	100208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12450	340	2	2.81	334868250	27136	156.50	12240	12450	12150	15740	8480	12110	12340.37	1.19	0	8667	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1444	16.30	0.97	12	0.23	764.00	12802.00	16790	20230803	-25.85	9960	20230103	25.00	16790	-25.85	20230803	9960	25.00	20230103	16790	-25.85	20230803	9960	25.00	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
169	20231102	090208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12240	130	2	1.07	795600	65	0.37	12240	12240	12240	15740	8480	12110	12240.00	1.19	0	-2	12370	12240	12140	12010	11910	12225	11995	58	3630	500	8960	10	1	11600000	1420	16.02	0.96	12	0.00	764.00	12802.00	16790	20230803	-27.10	9960	20230103	22.89	16790	-27.10	20230803	9960	22.89	20230103	16790	-27.10	20230803	9960	22.89	20230103	2.66	N	006890	500	58 억		137902	N	N	0	N	00	N
170	20231101	160206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12110	-50	5	-0.41	209941480	17312	73.86	12110	12270	12040	15800	8520	12160	12126.95	1.19	0	466	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1405	15.85	0.95	12	0.15	764.00	12802.00	16790	20230803	-27.87	9960	20230103	21.59	16790	-27.87	20230803	9960	21.59	20230103	16790	-27.87	20230803	9960	21.59	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N
171	20231101	150207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12120	-40	5	-0.33	148768910	12257	52.29	12110	12270	12040	15800	8520	12160	12137.47	1.19	0	454	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1406	15.86	0.95	12	0.11	764.00	12802.00	16790	20230803	-27.81	9960	20230103	21.69	16790	-27.81	20230803	9960	21.69	20230103	16790	-27.81	20230803	9960	21.69	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N
172	20231101	140205	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12160	0	3	0.00	135750020	11183	47.71	12110	12270	12040	15800	8520	12160	12138.96	1.19	0	649	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1411	15.92	0.95	12	0.10	764.00	12802.00	16790	20230803	-27.58	9960	20230103	22.09	16790	-27.58	20230803	9960	22.09	20230103	16790	-27.58	20230803	9960	22.09	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N
173	20231101	130207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12150	-10	5	-0.08	127550890	10508	44.83	12110	12270	12040	15800	8520	12160	12138.46	1.19	0	867	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1409	15.90	0.95	12	0.09	764.00	12802.00	16790	20230803	-27.64	9960	20230103	21.99	16790	-27.64	20230803	9960	21.99	20230103	16790	-27.64	20230803	9960	21.99	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N
174	20231101	120209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12110	-50	5	-0.41	94159630	7741	33.02	12110	12270	12040	15800	8520	12160	12163.76	1.19	0	283	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1405	15.85	0.95	12	0.07	764.00	12802.00	16790	20230803	-27.87	9960	20230103	21.59	16790	-27.87	20230803	9960	21.59	20230103	16790	-27.87	20230803	9960	21.59	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N
175	20231101	110210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12220	60	2	0.49	56953740	4660	19.88	12110	12270	12110	15800	8520	12160	12221.83	1.19	0	321	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1418	15.99	0.95	12	0.04	764.00	12802.00	16790	20230803	-27.22	9960	20230103	22.69	16790	-27.22	20230803	9960	22.69	20230103	16790	-27.22	20230803	9960	22.69	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N
176	20231101	100208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12230	70	2	0.58	26330690	2155	9.19	12110	12270	12110	15800	8520	12160	12218.42	1.19	0	284	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1419	16.01	0.96	12	0.02	764.00	12802.00	16790	20230803	-27.16	9960	20230103	22.79	16790	-27.16	20230803	9960	22.79	20230103	16790	-27.16	20230803	9960	22.79	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N
177	20231101	090209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12240	80	2	0.66	2302460	190	0.81	12110	12240	12110	15800	8520	12160	12118.21	1.19	0	-12	12513	12336	12173	11996	11833	12255	11915	58	3640	500	8990	10	1	11600000	1420	16.02	0.96	12	0.00	764.00	12802.00	16790	20230803	-27.10	9960	20230103	22.89	16790	-27.10	20230803	9960	22.89	20230103	16790	-27.10	20230803	9960	22.89	20230103	2.66	N	006890	500	58 억		137465	N	N	0	N	00	N