KissMeData/035150/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	160439	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10160	-100	5	-0.97	2624649690	258277	32.54	10260	10310	9920	13330	7190	10260	10162.15	3.75	0	-69188	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2286	5.43	1.33	12	1.15	1871.00	7626.00	10530	20231129	-3.51	7250	20230726	40.14	10530	-3.51	20231129	7250	40.14	20230726	10530	-3.51	20231129	7250	40.14	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
3	20231130	150439	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10210	-50	5	-0.49	2460097700	242111	30.51	10260	10310	9920	13330	7190	10260	10161.03	3.75	0	-62915	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2297	5.46	1.34	12	1.08	1871.00	7626.00	10530	20231129	-3.04	7250	20230726	40.83	10530	-3.04	20231129	7250	40.83	20230726	10530	-3.04	20231129	7250	40.83	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
4	20231130	140437	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10270	10	2	0.10	1976933290	194651	24.53	10260	10310	9920	13330	7190	10260	10156.30	3.75	0	-48805	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2311	5.49	1.35	12	0.87	1871.00	7626.00	10530	20231129	-2.47	7250	20230726	41.66	10530	-2.47	20231129	7250	41.66	20230726	10530	-2.47	20231129	7250	41.66	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
5	20231130	130436	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10270	10	2	0.10	1782240600	175707	22.14	10260	10300	9920	13330	7190	10260	10143.25	3.75	0	-46161	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2311	5.49	1.35	12	0.78	1871.00	7626.00	10530	20231129	-2.47	7250	20230726	41.66	10530	-2.47	20231129	7250	41.66	20230726	10530	-2.47	20231129	7250	41.66	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
6	20231130	120444	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10140	-120	5	-1.17	1499145280	148044	18.65	10260	10300	9920	13330	7190	10260	10126.35	3.75	0	-39337	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2282	5.42	1.33	12	0.66	1871.00	7626.00	10530	20231129	-3.70	7250	20230726	39.86	10530	-3.70	20231129	7250	39.86	20230726	10530	-3.70	20231129	7250	39.86	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
7	20231130	110440	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10200	-60	5	-0.58	1369158250	135235	17.04	10260	10300	9920	13330	7190	10260	10124.29	3.75	0	-33655	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2295	5.45	1.34	12	0.60	1871.00	7626.00	10530	20231129	-3.13	7250	20230726	40.69	10530	-3.13	20231129	7250	40.69	20230726	10530	-3.13	20231129	7250	40.69	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
8	20231130	100435	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10050	-210	5	-2.05	772654330	76705	9.67	10260	10300	9920	13330	7190	10260	10073.06	3.75	0	-11849	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2261	5.37	1.32	12	0.34	1871.00	7626.00	10530	20231129	-4.56	7250	20230726	38.62	10530	-4.56	20231129	7250	38.62	20230726	10530	-4.56	20231129	7250	38.62	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
9	20231130	090438	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10240	-20	5	-0.19	65265100	6366	0.80	10260	10300	10200	13330	7190	10260	10252.14	3.75	0	-568	10766	10512	10276	10022	9786	10640	10150	141	3070	500	7380	10	1	22500000	2304	5.47	1.34	12	0.03	1871.00	7626.00	10530	20231129	-2.75	7250	20230726	41.24	10530	-2.75	20231129	7250	41.24	20230726	10530	-2.75	20231129	7250	41.24	20230726	3.79	N	035150	500	141 억		844563	N	N	0	N	00	N
10	20231129	160435	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10260	260	2	2.60	8125974750	789026	83.94	10150	10530	10040	13000	7000	10000	10298.75	3.78	0	1753	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2309	5.48	1.35	12	3.51	1871.00	7626.00	10530	20231129	-2.56	7250	20230726	41.52	10530	-2.56	20231129	7250	41.52	20230726	10530	-2.56	20231129	7250	41.52	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
11	20231129	150438	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10200	200	2	2.00	7978411310	774597	82.40	10150	10530	10040	13000	7000	10000	10300.08	3.78	0	7512	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2295	5.45	1.34	12	3.44	1871.00	7626.00	10530	20231129	-3.13	7250	20230726	40.69	10530	-3.13	20231129	7250	40.69	20230726	10530	-3.13	20231129	7250	40.69	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
12	20231129	140436	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10210	210	2	2.10	7264508080	704800	74.98	10150	10530	10040	13000	7000	10000	10307.19	3.78	0	30644	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2297	5.46	1.34	12	3.13	1871.00	7626.00	10530	20231129	-3.04	7250	20230726	40.83	10530	-3.04	20231129	7250	40.83	20230726	10530	-3.04	20231129	7250	40.83	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
13	20231129	130438	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10260	260	2	2.60	6494696950	629338	66.95	10150	10530	10040	13000	7000	10000	10319.89	3.78	0	35802	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2309	5.48	1.35	12	2.80	1871.00	7626.00	10530	20231129	-2.56	7250	20230726	41.52	10530	-2.56	20231129	7250	41.52	20230726	10530	-2.56	20231129	7250	41.52	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
14	20231129	120438	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10300	300	2	3.00	5735357590	554926	59.03	10150	10530	10040	13000	7000	10000	10335.36	3.78	0	34958	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2318	5.51	1.35	12	2.47	1871.00	7626.00	10530	20231129	-2.18	7250	20230726	42.07	10530	-2.18	20231129	7250	42.07	20230726	10530	-2.18	20231129	7250	42.07	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
15	20231129	110437	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10350	350	2	3.50	5218251100	504905	53.71	10150	10530	10040	13000	7000	10000	10335.11	3.78	0	42375	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2329	5.53	1.36	12	2.24	1871.00	7626.00	10530	20231129	-1.71	7250	20230726	42.76	10530	-1.71	20231129	7250	42.76	20230726	10530	-1.71	20231129	7250	42.76	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
16	20231129	100436	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10350	350	2	3.50	3609867630	348714	37.10	10150	10530	10040	13000	7000	10000	10351.94	3.78	0	11918	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2329	5.53	1.36	12	1.55	1871.00	7626.00	10530	20231129	-1.71	7250	20230726	42.76	10530	-1.71	20231129	7250	42.76	20230726	10530	-1.71	20231129	7250	42.76	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
17	20231129	090433	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10260	260	2	2.60	644289630	63123	6.72	10150	10390	10040	13000	7000	10000	10206.89	3.78	0	-5834	10673	10336	9823	9486	8973	10505	9655	141	3000	500	7200	10	1	22500000	2309	5.48	1.35	12	0.28	1871.00	7626.00	10390	20231129	-1.25	7250	20230726	41.52	10390	-1.25	20231129	7250	41.52	20230726	10390	-1.25	20231129	7250	41.52	20230726	3.80	N	035150	500	141 억		851586	N	N	0	N	00	N
18	20231128	160436	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10000	670	2	7.18	9188899810	933656	525.80	9350	10160	9310	12120	6540	9330	9841.75	3.55	0	45829	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2250	5.34	1.31	12	4.15	1871.00	7626.00	10160	20231128	-1.57	7250	20230726	37.93	10160	-1.57	20231128	7250	37.93	20230726	10160	-1.57	20231128	7250	37.93	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
19	20231128	150408	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	10010	680	2	7.29	7538231610	769875	433.56	9350	10050	9310	12120	6540	9330	9791.50	3.55	0	45699	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2252	5.35	1.31	12	3.42	1871.00	7626.00	10050	20231128	-0.40	7250	20230726	38.07	10050	-0.40	20231128	7250	38.07	20230726	10050	-0.40	20231128	7250	38.07	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
20	20231128	140435	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9740	410	2	4.39	4072763990	421232	237.22	9350	9870	9310	12120	6540	9330	9668.70	3.55	0	45566	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2192	5.21	1.28	12	1.87	1871.00	7626.00	9980	20231114	-2.40	7250	20230726	34.34	9980	-2.40	20231114	7250	34.34	20230726	9980	-2.40	20231114	7250	34.34	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
21	20231128	130432	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9690	360	2	3.86	2883305870	298952	168.36	9350	9870	9310	12120	6540	9330	9644.71	3.55	0	53907	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2180	5.18	1.27	12	1.33	1871.00	7626.00	9980	20231114	-2.91	7250	20230726	33.66	9980	-2.91	20231114	7250	33.66	20230726	9980	-2.91	20231114	7250	33.66	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
22	20231128	120433	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9710	380	2	4.07	1791812080	187284	105.47	9350	9740	9310	12120	6540	9330	9567.35	3.55	0	27240	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2185	5.19	1.27	12	0.83	1871.00	7626.00	9980	20231114	-2.71	7250	20230726	33.93	9980	-2.71	20231114	7250	33.93	20230726	9980	-2.71	20231114	7250	33.93	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
23	20231128	110433	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9610	280	2	3.00	1152471210	121182	68.24	9350	9640	9310	12120	6540	9330	9510.25	3.55	0	7080	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2162	5.14	1.26	12	0.54	1871.00	7626.00	9980	20231114	-3.71	7250	20230726	32.55	9980	-3.71	20231114	7250	32.55	20230726	9980	-3.71	20231114	7250	32.55	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
24	20231128	100434	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9350	20	2	0.21	717517660	75434	42.48	9350	9610	9350	12120	6540	9330	9511.86	3.55	0	-11983	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2104	5.00	1.23	12	0.34	1871.00	7626.00	9980	20231114	-6.31	7250	20230726	28.97	9980	-6.31	20231114	7250	28.97	20230726	9980	-6.31	20231114	7250	28.97	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
25	20231128	090432	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9450	120	2	1.29	38202340	4054	2.28	9350	9460	9350	12120	6540	9330	9423.37	3.55	0	-3177	9810	9570	9390	9150	8970	9690	9270	141	2790	500	6710	10	1	22500000	2126	5.05	1.24	12	0.02	1871.00	7626.00	9980	20231114	-5.31	7250	20230726	30.34	9980	-5.31	20231114	7250	30.34	20230726	9980	-5.31	20231114	7250	30.34	20230726	3.81	N	035150	500	141 억		798911	N	N	1	N	00	N
26	20231127	160434	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9330	190	2	2.08	1669557030	177413	186.31	9260	9630	9210	11880	6400	9140	9410.57	3.56	0	-427	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2099	4.99	1.22	12	0.79	1871.00	7626.00	9980	20231114	-6.51	7250	20230726	28.69	9980	-6.51	20231114	7250	28.69	20230726	9980	-6.51	20231114	7250	28.69	20230726	3.81	N	035150	500	141 억		800087	N	N	1	N	00	N
27	20231127	150432	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	220	2	2.41	1590356640	168930	177.40	9260	9630	9210	11880	6400	9140	9414.29	3.56	0	-1034	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2106	5.00	1.23	12	0.75	1871.00	7626.00	9980	20231114	-6.21	7250	20230726	29.10	9980	-6.21	20231114	7250	29.10	20230726	9980	-6.21	20231114	7250	29.10	20230726	3.81	N	035150	500	141 억		800087	N	N	0	N	00	N
28	20231127	140436	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9350	210	2	2.30	1536114310	163122	171.30	9260	9630	9210	11880	6400	9140	9416.97	3.56	0	-2333	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2104	5.00	1.23	12	0.72	1871.00	7626.00	9980	20231114	-6.31	7250	20230726	28.97	9980	-6.31	20231114	7250	28.97	20230726	9980	-6.31	20231114	7250	28.97	20230726	3.81	N	035150	500	141 억		800087	N	N	0	N	00	N
29	20231127	130434	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9340	200	2	2.19	1442487390	153062	160.73	9260	9630	9210	11880	6400	9140	9424.20	3.56	0	-3058	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2102	4.99	1.22	12	0.68	1871.00	7626.00	9980	20231114	-6.41	7250	20230726	28.83	9980	-6.41	20231114	7250	28.83	20230726	9980	-6.41	20231114	7250	28.83	20230726	3.81	N	035150	500	141 억		800087	N	N	0	N	00	N
30	20231127	120434	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9330	190	2	2.08	1357866650	144019	151.24	9260	9630	9210	11880	6400	9140	9428.39	3.56	0	-2245	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2099	4.99	1.22	12	0.64	1871.00	7626.00	9980	20231114	-6.51	7250	20230726	28.69	9980	-6.51	20231114	7250	28.69	20230726	9980	-6.51	20231114	7250	28.69	20230726	3.81	N	035150	500	141 억		800087	N	N	0	N	00	N
31	20231127	110428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	170	2	1.86	1274113510	135012	141.78	9260	9630	9210	11880	6400	9140	9437.04	3.56	0	-4063	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2095	4.98	1.22	12	0.60	1871.00	7626.00	9980	20231114	-6.71	7250	20230726	28.41	9980	-6.71	20231114	7250	28.41	20230726	9980	-6.71	20231114	7250	28.41	20230726	3.81	N	035150	500	141 억		800087	N	N	0	N	00	N
32	20231127	100428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	220	2	2.41	1105220220	116912	122.77	9260	9630	9210	11880	6400	9140	9453.44	3.56	0	-4113	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2106	5.00	1.23	12	0.52	1871.00	7626.00	9980	20231114	-6.21	7250	20230726	29.10	9980	-6.21	20231114	7250	29.10	20230726	9980	-6.21	20231114	7250	29.10	20230726	3.81	N	035150	500	141 억		800087	N	N	0	N	00	N
33	20231127	090428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	80	2	0.88	47032410	5087	5.34	9260	9310	9210	11880	6400	9140	9245.61	3.56	0	-2711	9513	9326	9143	8956	8773	9420	9050	141	2740	500	6580	10	1	22500000	2075	4.93	1.21	12	0.02	1871.00	7626.00	9980	20231114	-7.62	7250	20230726	27.17	9980	-7.62	20231114	7250	27.17	20230726	9980	-7.62	20231114	7250	27.17	20230726	3.81	N	035150	500	141 억		800087	N	N	0	N	00	N
34	20231124	160424	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	70	2	0.77	866979740	94106	75.17	9120	9330	8960	11790	6350	9070	9212.84	3.63	0	-8135	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2057	4.89	1.20	12	0.42	1871.00	7626.00	9980	20231114	-8.42	7250	20230726	26.07	9980	-8.42	20231114	7250	26.07	20230726	9980	-8.42	20231114	7250	26.07	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
35	20231124	150429	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	100	2	1.10	816783060	88608	70.78	9120	9330	8960	11790	6350	9070	9217.94	3.63	0	-8133	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2063	4.90	1.20	12	0.39	1871.00	7626.00	9980	20231114	-8.12	7250	20230726	26.48	9980	-8.12	20231114	7250	26.48	20230726	9980	-8.12	20231114	7250	26.48	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
36	20231124	140431	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	140	2	1.54	739364440	80149	64.03	9120	9330	8960	11790	6350	9070	9224.87	3.63	0	-8381	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2072	4.92	1.21	12	0.36	1871.00	7626.00	9980	20231114	-7.72	7250	20230726	27.03	9980	-7.72	20231114	7250	27.03	20230726	9980	-7.72	20231114	7250	27.03	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
37	20231124	130429	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	150	2	1.65	648746550	70312	56.17	9120	9330	8960	11790	6350	9070	9226.68	3.63	0	-6236	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2075	4.93	1.21	12	0.31	1871.00	7626.00	9980	20231114	-7.62	7250	20230726	27.17	9980	-7.62	20231114	7250	27.17	20230726	9980	-7.62	20231114	7250	27.17	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
38	20231124	120432	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	180	2	1.98	615750870	66749	53.32	9120	9330	8960	11790	6350	9070	9224.87	3.63	0	-5199	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2081	4.94	1.21	12	0.30	1871.00	7626.00	9980	20231114	-7.31	7250	20230726	27.59	9980	-7.31	20231114	7250	27.59	20230726	9980	-7.31	20231114	7250	27.59	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
39	20231124	110430	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	180	2	1.98	508606100	55221	44.11	9120	9320	8960	11790	6350	9070	9210.37	3.63	0	-5198	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2081	4.94	1.21	12	0.25	1871.00	7626.00	9980	20231114	-7.31	7250	20230726	27.59	9980	-7.31	20231114	7250	27.59	20230726	9980	-7.31	20231114	7250	27.59	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
40	20231124	100428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	110	2	1.21	146174700	16051	12.82	9120	9190	8960	11790	6350	9070	9106.89	3.63	0	1143	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2066	4.91	1.20	12	0.07	1871.00	7626.00	9980	20231114	-8.02	7250	20230726	26.62	9980	-8.02	20231114	7250	26.62	20230726	9980	-8.02	20231114	7250	26.62	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
41	20231124	090429	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	-20	5	-0.22	20057810	2216	1.77	9120	9120	8960	11790	6350	9070	9051.36	3.63	0	-519	9323	9196	9053	8926	8783	9125	8855	141	2720	500	6530	10	1	22500000	2036	4.84	1.19	12	0.01	1871.00	7626.00	9980	20231114	-9.32	7250	20230726	24.83	9980	-9.32	20231114	7250	24.83	20230726	9980	-9.32	20231114	7250	24.83	20230726	4.34	N	035150	500	141 억		816717	N	N	0	N	00	N
42	20231123	160423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	-50	5	-0.55	1129536480	125055	42.77	9130	9180	8910	11850	6390	9120	9031.91	3.74	0	-19651	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2041	4.85	1.19	12	0.56	1871.00	7626.00	9980	20231114	-9.12	7250	20230726	25.10	9980	-9.12	20231114	7250	25.10	20230726	9980	-9.12	20231114	7250	25.10	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
43	20231123	150438	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-10	5	-0.11	1081338150	119749	40.96	9130	9180	8910	11850	6390	9120	9030.04	3.74	0	-17416	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2050	4.87	1.19	12	0.53	1871.00	7626.00	9980	20231114	-8.72	7250	20230726	25.66	9980	-8.72	20231114	7250	25.66	20230726	9980	-8.72	20231114	7250	25.66	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
44	20231123	140432	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-100	5	-1.10	741924250	82114	28.09	9130	9180	8910	11850	6390	9120	9035.30	3.74	0	-10840	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2030	4.82	1.18	12	0.36	1871.00	7626.00	9980	20231114	-9.62	7250	20230726	24.41	9980	-9.62	20231114	7250	24.41	20230726	9980	-9.62	20231114	7250	24.41	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
45	20231123	130434	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	-80	5	-0.88	633878400	70124	23.99	9130	9180	8910	11850	6390	9120	9039.39	3.74	0	-11033	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2034	4.83	1.19	12	0.31	1871.00	7626.00	9980	20231114	-9.42	7250	20230726	24.69	9980	-9.42	20231114	7250	24.69	20230726	9980	-9.42	20231114	7250	24.69	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
46	20231123	120429	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-30	5	-0.33	569128180	62974	21.54	9130	9180	8910	11850	6390	9120	9037.51	3.74	0	-7993	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2045	4.86	1.19	12	0.28	1871.00	7626.00	9980	20231114	-8.92	7250	20230726	25.38	9980	-8.92	20231114	7250	25.38	20230726	9980	-8.92	20231114	7250	25.38	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
47	20231123	110437	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	-50	5	-0.55	526204360	58239	19.92	9130	9180	8910	11850	6390	9120	9035.26	3.74	0	-8172	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2041	4.85	1.19	12	0.26	1871.00	7626.00	9980	20231114	-9.12	7250	20230726	25.10	9980	-9.12	20231114	7250	25.10	20230726	9980	-9.12	20231114	7250	25.10	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
48	20231123	100430	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	0	3	0.00	463012120	51277	17.54	9130	9180	8910	11850	6390	9120	9029.63	3.74	0	-3869	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2052	4.87	1.20	12	0.23	1871.00	7626.00	9980	20231114	-8.62	7250	20230726	25.79	9980	-8.62	20231114	7250	25.79	20230726	9980	-8.62	20231114	7250	25.79	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
49	20231123	090426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	-150	5	-1.64	153553260	16984	5.81	9130	9170	8910	11850	6390	9120	9041.05	3.74	0	-3931	9506	9312	9156	8962	8806	9235	8885	141	2730	500	6560	10	1	22500000	2018	4.79	1.18	12	0.08	1871.00	7626.00	9980	20231114	-10.12	7250	20230726	23.72	9980	-10.12	20231114	7250	23.72	20230726	9980	-10.12	20231114	7250	23.72	20230726	4.59	N	035150	500	141 억		840421	N	N	2	N	00	N
50	20231122	160414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	-220	5	-2.36	2671786760	292271	143.98	9240	9350	9000	12140	6540	9340	9141.48	3.36	0	81904	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2052	4.87	1.20	12	1.30	1871.00	7626.00	9980	20231114	-8.62	7250	20230726	25.79	9980	-8.62	20231114	7250	25.79	20230726	9980	-8.62	20231114	7250	25.79	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
51	20231122	150423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-230	5	-2.46	1809090650	197120	97.11	9240	9350	9060	12140	6540	9340	9177.61	3.36	0	34610	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2050	4.87	1.19	12	0.88	1871.00	7626.00	9980	20231114	-8.72	7250	20230726	25.66	9980	-8.72	20231114	7250	25.66	20230726	9980	-8.72	20231114	7250	25.66	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
52	20231122	140417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	-130	5	-1.39	1044611670	113366	55.85	9240	9350	9100	12140	6540	9340	9214.51	3.36	0	15244	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2072	4.92	1.21	12	0.50	1871.00	7626.00	9980	20231114	-7.72	7250	20230726	27.03	9980	-7.72	20231114	7250	27.03	20230726	9980	-7.72	20231114	7250	27.03	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
53	20231122	130433	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	-110	5	-1.18	838260380	90932	44.80	9240	9350	9100	12140	6540	9340	9218.54	3.36	0	12215	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2077	4.93	1.21	12	0.40	1871.00	7626.00	9980	20231114	-7.52	7250	20230726	27.31	9980	-7.52	20231114	7250	27.31	20230726	9980	-7.52	20231114	7250	27.31	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
54	20231122	120434	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	-110	5	-1.18	703708580	76392	37.63	9240	9350	9100	12140	6540	9340	9211.81	3.36	0	12836	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2077	4.93	1.21	12	0.34	1871.00	7626.00	9980	20231114	-7.52	7250	20230726	27.31	9980	-7.52	20231114	7250	27.31	20230726	9980	-7.52	20231114	7250	27.31	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
55	20231122	110449	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	-30	5	-0.32	633032380	68774	33.88	9240	9350	9100	12140	6540	9340	9204.53	3.36	0	11892	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2095	4.98	1.22	12	0.31	1871.00	7626.00	9980	20231114	-6.71	7250	20230726	28.41	9980	-6.71	20231114	7250	28.41	20230726	9980	-6.71	20231114	7250	28.41	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
56	20231122	100439	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	-140	5	-1.50	436253230	47489	23.39	9240	9320	9100	12140	6540	9340	9186.41	3.36	0	11666	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2070	4.92	1.21	12	0.21	1871.00	7626.00	9980	20231114	-7.82	7250	20230726	26.90	9980	-7.82	20231114	7250	26.90	20230726	9980	-7.82	20231114	7250	26.90	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
57	20231122	090417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	-110	5	-1.18	70836030	7725	3.81	9240	9300	9130	12140	6540	9340	9169.71	3.36	0	2768	9813	9576	9373	9136	8933	9475	9035	141	2800	500	6720	10	1	22500000	2077	4.93	1.21	12	0.03	1871.00	7626.00	9980	20231114	-7.52	7250	20230726	27.31	9980	-7.52	20231114	7250	27.31	20230726	9980	-7.52	20231114	7250	27.31	20230726	4.65	N	035150	500	141 억		754970	N	N	2	N	00	N
58	20231121	160420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9340	-190	5	-1.99	1902819640	202988	128.20	9530	9610	9170	12380	6680	9530	9374.10	3.17	0	43561	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2102	4.99	1.22	12	0.90	1871.00	7626.00	9980	20231114	-6.41	7250	20230726	28.83	9980	-6.41	20231114	7250	28.83	20230726	9980	-6.41	20231114	7250	28.83	20230726	4.47	N	035150	500	141 억		712414	N	N	2	N	00	N
59	20231121	150421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9270	-260	5	-2.73	1744004610	185942	117.44	9530	9610	9170	12380	6680	9530	9379.29	3.17	0	44144	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2086	4.95	1.22	12	0.83	1871.00	7626.00	9980	20231114	-7.11	7250	20230726	27.86	9980	-7.11	20231114	7250	27.86	20230726	9980	-7.11	20231114	7250	27.86	20230726	4.47	N	035150	500	141 억		712414	N	N	9	N	00	N
60	20231121	140415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	-120	5	-1.26	960807210	101513	64.11	9530	9610	9380	12380	6680	9530	9464.87	3.17	0	5344	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2117	5.03	1.23	12	0.45	1871.00	7626.00	9980	20231114	-5.71	7250	20230726	29.79	9980	-5.71	20231114	7250	29.79	20230726	9980	-5.71	20231114	7250	29.79	20230726	4.47	N	035150	500	141 억		712414	N	N	9	N	00	N
61	20231121	130414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9470	-60	5	-0.63	730169320	77028	48.65	9530	9610	9400	12380	6680	9530	9479.27	3.17	0	9646	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2131	5.06	1.24	12	0.34	1871.00	7626.00	9980	20231114	-5.11	7250	20230726	30.62	9980	-5.11	20231114	7250	30.62	20230726	9980	-5.11	20231114	7250	30.62	20230726	4.47	N	035150	500	141 억		712414	N	N	9	N	00	N
62	20231121	120413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9460	-70	5	-0.73	649047440	68428	43.22	9530	9610	9400	12380	6680	9530	9485.11	3.17	0	7566	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2129	5.06	1.24	12	0.30	1871.00	7626.00	9980	20231114	-5.21	7250	20230726	30.48	9980	-5.21	20231114	7250	30.48	20230726	9980	-5.21	20231114	7250	30.48	20230726	4.47	N	035150	500	141 억		712414	N	N	9	N	00	N
63	20231121	110413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9510	-20	5	-0.21	618454690	65193	41.18	9530	9610	9400	12380	6680	9530	9486.52	3.17	0	7643	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2140	5.08	1.25	12	0.29	1871.00	7626.00	9980	20231114	-4.71	7250	20230726	31.17	9980	-4.71	20231114	7250	31.17	20230726	9980	-4.71	20231114	7250	31.17	20230726	4.47	N	035150	500	141 억		712414	N	N	9	N	00	N
64	20231121	100404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9570	40	2	0.42	353568930	37285	23.55	9530	9610	9400	12380	6680	9530	9482.87	3.17	0	10353	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2153	5.11	1.25	12	0.17	1871.00	7626.00	9980	20231114	-4.11	7250	20230726	32.00	9980	-4.11	20231114	7250	32.00	20230726	9980	-4.11	20231114	7250	32.00	20230726	4.47	N	035150	500	141 억		712414	N	N	9	N	00	N
65	20231121	090409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9540	10	2	0.10	9067870	953	0.60	9530	9540	9480	12380	6680	9530	9515.08	3.17	0	-266	9836	9682	9486	9332	9136	9760	9410	141	2850	500	6860	10	1	22500000	2147	5.10	1.25	12	0.00	1871.00	7626.00	9980	20231114	-4.41	7250	20230726	31.59	9980	-4.41	20231114	7250	31.59	20230726	9980	-4.41	20231114	7250	31.59	20230726	4.47	N	035150	500	141 억		712414	N	N	9	N	00	N
66	20231120	160411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9530	120	2	1.28	1499144830	158212	32.54	9390	9640	9290	12230	6590	9410	9475.59	3.30	0	-29648	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2144	5.09	1.25	12	0.70	1871.00	7626.00	9980	20231114	-4.51	7250	20230726	31.45	9980	-4.51	20231114	7250	31.45	20230726	9980	-4.51	20231114	7250	31.45	20230726	4.21	N	035150	500	141 억		741624	N	N	9	N	00	N
67	20231120	150414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9520	110	2	1.17	1368471610	144500	29.72	9390	9640	9290	12230	6590	9410	9470.60	3.30	0	-26933	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2142	5.09	1.25	12	0.64	1871.00	7626.00	9980	20231114	-4.61	7250	20230726	31.31	9980	-4.61	20231114	7250	31.31	20230726	9980	-4.61	20231114	7250	31.31	20230726	4.21	N	035150	500	141 억		741624	N	N	2	N	00	N
68	20231120	140414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9460	50	2	0.53	749073350	79620	16.38	9390	9510	9290	12230	6590	9410	9408.09	3.30	0	-6141	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2129	5.06	1.24	12	0.35	1871.00	7626.00	9980	20231114	-5.21	7250	20230726	30.48	9980	-5.21	20231114	7250	30.48	20230726	9980	-5.21	20231114	7250	30.48	20230726	4.21	N	035150	500	141 억		741624	N	N	2	N	00	N
69	20231120	130412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9390	-20	5	-0.21	590060080	62725	12.90	9390	9510	9290	12230	6590	9410	9407.07	3.30	0	-1687	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2113	5.02	1.23	12	0.28	1871.00	7626.00	9980	20231114	-5.91	7250	20230726	29.52	9980	-5.91	20231114	7250	29.52	20230726	9980	-5.91	20231114	7250	29.52	20230726	4.21	N	035150	500	141 억		741624	N	N	2	N	00	N
70	20231120	120411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9420	10	2	0.11	515268240	54781	11.27	9390	9510	9290	12230	6590	9410	9405.93	3.30	0	-4296	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2120	5.03	1.24	12	0.24	1871.00	7626.00	9980	20231114	-5.61	7250	20230726	29.93	9980	-5.61	20231114	7250	29.93	20230726	9980	-5.61	20231114	7250	29.93	20230726	4.21	N	035150	500	141 억		741624	N	N	2	N	00	N
71	20231120	110410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9430	20	2	0.21	409480220	43576	8.96	9390	9510	9290	12230	6590	9410	9396.77	3.30	0	-3960	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2122	5.04	1.24	12	0.19	1871.00	7626.00	9980	20231114	-5.51	7250	20230726	30.07	9980	-5.51	20231114	7250	30.07	20230726	9980	-5.51	20231114	7250	30.07	20230726	4.21	N	035150	500	141 억		741624	N	N	2	N	00	N
72	20231120	100410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	0	3	0.00	165889010	17712	3.64	9390	9440	9290	12230	6590	9410	9364.65	3.30	0	-1131	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2117	5.03	1.23	12	0.08	1871.00	7626.00	9980	20231114	-5.71	7250	20230726	29.79	9980	-5.71	20231114	7250	29.79	20230726	9980	-5.71	20231114	7250	29.79	20230726	4.21	N	035150	500	141 억		741624	N	N	2	N	00	N
73	20231120	090413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	-40	5	-0.43	29464440	3139	0.65	9390	9410	9290	12230	6590	9410	9382.21	3.30	0	-325	10210	9810	9520	9120	8830	9665	8975	141	2820	500	6770	10	1	22500000	2108	5.01	1.23	12	0.01	1871.00	7626.00	9980	20231114	-6.11	7250	20230726	29.24	9980	-6.11	20231114	7250	29.24	20230726	9980	-6.11	20231114	7250	29.24	20230726	4.21	N	035150	500	141 억		741624	N	N	2	N	00	N
74	20231117	160420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	-10	5	-0.11	4680401350	484687	168.12	9420	9920	9230	12240	6600	9420	9657.42	3.35	0	-20070	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2117	5.03	1.23	12	2.15	1871.00	7626.00	9980	20231114	-5.71	7250	20230726	29.79	9980	-5.71	20231114	7250	29.79	20230726	9980	-5.71	20231114	7250	29.79	20230726	4.13	N	035150	500	141 억		754155	N	N	2	N	00	N
75	20231117	150423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9270	-150	5	-1.59	4551575970	470956	163.36	9420	9920	9230	12240	6600	9420	9664.55	3.35	0	-21654	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2086	4.95	1.22	12	2.09	1871.00	7626.00	9980	20231114	-7.11	7250	20230726	27.86	9980	-7.11	20231114	7250	27.86	20230726	9980	-7.11	20231114	7250	27.86	20230726	4.13	N	035150	500	141 억		754155	N	N	0	N	00	N
76	20231117	140422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9400	-20	5	-0.21	4042818140	416291	144.40	9420	9920	9260	12240	6600	9420	9711.52	3.35	0	-33610	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2115	5.02	1.23	12	1.85	1871.00	7626.00	9980	20231114	-5.81	7250	20230726	29.66	9980	-5.81	20231114	7250	29.66	20230726	9980	-5.81	20231114	7250	29.66	20230726	4.13	N	035150	500	141 억		754155	N	N	0	N	00	N
77	20231117	130420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9550	130	2	1.38	3774631130	387967	134.58	9420	9920	9260	12240	6600	9420	9729.26	3.35	0	-22579	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2149	5.10	1.25	12	1.72	1871.00	7626.00	9980	20231114	-4.31	7250	20230726	31.72	9980	-4.31	20231114	7250	31.72	20230726	9980	-4.31	20231114	7250	31.72	20230726	4.13	N	035150	500	141 억		754155	N	N	0	N	00	N
78	20231117	120420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9680	260	2	2.76	3674565130	377515	130.95	9420	9920	9260	12240	6600	9420	9733.56	3.35	0	-17400	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2178	5.17	1.27	12	1.68	1871.00	7626.00	9980	20231114	-3.01	7250	20230726	33.52	9980	-3.01	20231114	7250	33.52	20230726	9980	-3.01	20231114	7250	33.52	20230726	4.13	N	035150	500	141 억		754155	N	N	0	N	00	N
79	20231117	110422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9760	340	2	3.61	3426093100	351900	122.06	9420	9920	9260	12240	6600	9420	9735.98	3.35	0	-10207	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2196	5.22	1.28	12	1.56	1871.00	7626.00	9980	20231114	-2.20	7250	20230726	34.62	9980	-2.20	20231114	7250	34.62	20230726	9980	-2.20	20231114	7250	34.62	20230726	4.13	N	035150	500	141 억		754155	N	N	0	N	00	N
80	20231117	100421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9700	280	2	2.97	2377827980	244694	84.88	9420	9920	9260	12240	6600	9420	9717.56	3.35	0	-24198	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2183	5.18	1.27	12	1.09	1871.00	7626.00	9980	20231114	-2.81	7250	20230726	33.79	9980	-2.81	20231114	7250	33.79	20230726	9980	-2.81	20231114	7250	33.79	20230726	4.13	N	035150	500	141 억		754155	N	N	0	N	00	N
81	20231117	090422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9270	-150	5	-1.59	30627060	3275	1.14	9420	9420	9270	12240	6600	9420	9351.77	3.35	0	-845	9706	9562	9286	9142	8866	9630	9210	141	2820	500	6780	10	1	22500000	2086	4.95	1.22	12	0.01	1871.00	7626.00	9980	20231114	-7.11	7250	20230726	27.86	9980	-7.11	20231114	7250	27.86	20230726	9980	-7.11	20231114	7250	27.86	20230726	4.13	N	035150	500	141 억		754155	N	N	0	N	00	N
82	20231116	160420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	-60	5	-0.64	2462638420	268312	79.58	9420	9430	9010	12240	6600	9420	9178.26	3.24	0	29747	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2106	5.00	1.23	12	1.19	1871.00	7626.00	9980	20231114	-6.21	7250	20230726	29.10	9980	-6.21	20231114	7250	29.10	20230726	9980	-6.21	20231114	7250	29.10	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
83	20231116	150419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	-220	5	-2.34	2176041060	237463	70.43	9420	9430	9010	12240	6600	9420	9163.71	3.24	0	28162	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2070	4.92	1.21	12	1.06	1871.00	7626.00	9980	20231114	-7.82	7250	20230726	26.90	9980	-7.82	20231114	7250	26.90	20230726	9980	-7.82	20231114	7250	26.90	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
84	20231116	140411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9260	-160	5	-1.70	1848326490	202236	59.98	9420	9430	9010	12240	6600	9420	9139.45	3.24	0	32918	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2084	4.95	1.21	12	0.90	1871.00	7626.00	9980	20231114	-7.21	7250	20230726	27.72	9980	-7.21	20231114	7250	27.72	20230726	9980	-7.21	20231114	7250	27.72	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
85	20231116	130419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-330	5	-3.50	1575594480	172529	51.17	9420	9430	9010	12240	6600	9420	9132.35	3.24	0	17804	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2045	4.86	1.19	12	0.77	1871.00	7626.00	9980	20231114	-8.92	7250	20230726	25.38	9980	-8.92	20231114	7250	25.38	20230726	9980	-8.92	20231114	7250	25.38	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
86	20231116	120420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	-260	5	-2.76	1372184500	150176	44.54	9420	9430	9010	12240	6600	9420	9137.18	3.24	0	15954	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2061	4.90	1.20	12	0.67	1871.00	7626.00	9980	20231114	-8.22	7250	20230726	26.34	9980	-8.22	20231114	7250	26.34	20230726	9980	-8.22	20231114	7250	26.34	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
87	20231116	110418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	-280	5	-2.97	1289834020	141176	41.87	9420	9430	9010	12240	6600	9420	9136.35	3.24	0	9695	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2057	4.89	1.20	12	0.63	1871.00	7626.00	9980	20231114	-8.42	7250	20230726	26.07	9980	-8.42	20231114	7250	26.07	20230726	9980	-8.42	20231114	7250	26.07	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
88	20231116	100417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9400	-20	5	-0.21	23629300	2512	0.75	9420	9430	9370	12240	6600	9420	9406.57	3.24	0	-239	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2115	5.02	1.23	12	0.01	1871.00	7626.00	9980	20231114	-5.81	7250	20230726	29.66	9980	-5.81	20231114	7250	29.66	20230726	9980	-5.81	20231114	7250	29.66	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
89	20231116	090416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9420	0	3	0.00	0	0	0.00	0	0	0	12240	6600	9420	0.00	3.24	0	0	9786	9602	9356	9172	8926	9695	9265	141	2820	500	6780	10	1	22500000	2120	5.03	1.24	12	0.00	1871.00	7626.00	9980	20231114	-5.61	7250	20230726	29.93	9980	-5.61	20231114	7250	29.93	20230726	9980	-5.61	20231114	7250	29.93	20230726	4.00	N	035150	500	141 억		729376	N	N	0	N	00	N
90	20231115	160354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9420	40	2	0.43	3146279940	337042	21.66	9280	9540	9110	12190	6570	9380	9334.93	3.07	0	32514	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2120	5.03	1.24	12	1.50	1871.00	7626.00	10100	20221111	-6.73	7250	20230726	29.93	9980	-5.61	20231114	7250	29.93	20230726	9980	-5.61	20231114	7250	29.93	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
91	20231115	150423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9400	20	2	0.21	3044442490	326217	20.96	9280	9540	9110	12190	6570	9380	9332.56	3.07	0	29320	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2115	5.02	1.23	12	1.45	1871.00	7626.00	10100	20221111	-6.93	7250	20230726	29.66	9980	-5.81	20231114	7250	29.66	20230726	9980	-5.81	20231114	7250	29.66	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
92	20231115	140425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9460	80	2	0.85	2864268510	307138	19.73	9280	9540	9110	12190	6570	9380	9325.66	3.07	0	29864	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2129	5.06	1.24	12	1.37	1871.00	7626.00	10100	20221111	-6.34	7250	20230726	30.48	9980	-5.21	20231114	7250	30.48	20230726	9980	-5.21	20231114	7250	30.48	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
93	20231115	130424	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9420	40	2	0.43	2281692570	245711	15.79	9280	9430	9110	12190	6570	9380	9286.06	3.07	0	24833	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2120	5.03	1.24	12	1.09	1871.00	7626.00	10100	20221111	-6.73	7250	20230726	29.93	9980	-5.61	20231114	7250	29.93	20230726	9980	-5.61	20231114	7250	29.93	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
94	20231115	120426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	30	2	0.32	2144253690	231116	14.85	9280	9430	9110	12190	6570	9380	9277.80	3.07	0	25051	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2117	5.03	1.23	12	1.03	1871.00	7626.00	10100	20221111	-6.83	7250	20230726	29.79	9980	-5.71	20231114	7250	29.79	20230726	9980	-5.71	20231114	7250	29.79	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
95	20231115	110427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9390	10	2	0.11	1968449700	212363	13.64	9280	9430	9110	12190	6570	9380	9269.24	3.07	0	25269	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2113	5.02	1.23	12	0.94	1871.00	7626.00	10100	20221111	-7.03	7250	20230726	29.52	9980	-5.91	20231114	7250	29.52	20230726	9980	-5.91	20231114	7250	29.52	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
96	20231115	100425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	-180	5	-1.92	1325821190	142815	9.18	9280	9430	9110	12190	6570	9380	9283.45	3.07	0	14325	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2070	4.92	1.21	12	0.63	1871.00	7626.00	10100	20221111	-8.91	7250	20230726	26.90	9980	-7.82	20231114	7250	26.90	20230726	9980	-7.82	20231114	7250	26.90	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
97	20231115	090421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	30	2	0.32	219611940	23541	1.51	9280	9430	9280	12190	6570	9380	9328.80	3.07	0	2286	10486	9932	9426	8872	8366	9680	8620	141	2810	500	6750	10	1	22500000	2117	5.03	1.23	12	0.10	1871.00	7626.00	10100	20221111	-6.83	7250	20230726	29.79	9980	-5.71	20231114	7250	29.79	20230726	9980	-5.71	20231114	7250	29.79	20230726	3.98	N	035150	500	141 억		690500	N	N	13	N	00	N
98	20231114	160417	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	9380	-50	5	-0.53	14599116870	1551259	607.55	9400	9980	8920	12250	6610	9430	9411.19	3.33	0	-26705	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2111	5.01	1.23	12	6.89	1871.00	7626.00	10100	20221111	-7.13	7250	20230726	29.38	9980	-6.01	20231114	7250	29.38	20230726	9980	-6.01	20231114	7250	29.38	20230726	3.86	N	035150	500	141 억		748197	N	N	13	N	00	N
99	20231114	150418	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	9260	-170	5	-1.80	14263846130	1515478	593.53	9400	9980	8920	12250	6610	9430	9412.11	3.33	0	-22451	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2084	4.95	1.21	12	6.74	1871.00	7626.00	10100	20221111	-8.32	7250	20230726	27.72	9980	-7.21	20231114	7250	27.72	20230726	9980	-7.21	20231114	7250	27.72	20230726	3.86	N	035150	500	141 억		748197	N	N	14	N	00	N
100	20231114	140417	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	9350	-80	5	-0.85	13531407610	1436967	562.78	9400	9980	8920	12250	6610	9430	9416.64	3.33	0	-28556	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2104	5.00	1.23	12	6.39	1871.00	7626.00	10100	20221111	-7.43	7250	20230726	28.97	9980	-6.31	20231114	7250	28.97	20230726	9980	-6.31	20231114	7250	28.97	20230726	3.86	N	035150	500	141 억		748197	N	N	14	N	00	N
101	20231114	130420	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	9180	-250	5	-2.65	12640533520	1341000	525.20	9400	9980	8920	12250	6610	9430	9426.20	3.33	0	-59917	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2066	4.91	1.20	12	5.96	1871.00	7626.00	10100	20221111	-9.11	7250	20230726	26.62	9980	-8.02	20231114	7250	26.62	20230726	9980	-8.02	20231114	7250	26.62	20230726	3.86	N	035150	500	141 억		748197	N	N	14	N	00	N
102	20231114	120419	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	9390	-40	5	-0.42	11881052480	1259156	493.14	9400	9980	8920	12250	6610	9430	9435.73	3.33	0	-67141	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2113	5.02	1.23	12	5.60	1871.00	7626.00	10100	20221111	-7.03	7250	20230726	29.52	9980	-5.91	20231114	7250	29.52	20230726	9980	-5.91	20231114	7250	29.52	20230726	3.86	N	035150	500	141 억		748197	N	N	14	N	00	N
103	20231114	110423	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	9040	-390	5	-4.14	9754161610	1029100	403.04	9400	9980	8920	12250	6610	9430	9478.34	3.33	0	-127751	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2034	4.83	1.19	12	4.57	1871.00	7626.00	10100	20221111	-10.50	7250	20230726	24.69	9980	-9.42	20231114	7250	24.69	20230726	9980	-9.42	20231114	7250	24.69	20230726	3.86	N	035150	500	141 억		748197	N	N	14	N	00	N
104	20231114	100419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9490	60	2	0.64	365003340	38209	14.96	9400	9680	9400	12250	6610	9430	9552.81	3.33	0	-3620	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2135	5.07	1.24	12	0.17	1871.00	7626.00	10100	20221111	-6.04	7250	20230726	30.90	9910	-4.24	20231110	7250	30.90	20230726	9910	-4.24	20231110	7250	30.90	20230726	3.86	N	035150	500	141 억		748197	N	N	14	N	00	N
105	20231114	090415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9480	50	2	0.53	15035470	1594	0.62	9400	9480	9400	12250	6610	9430	9432.54	3.33	0	120	9930	9680	9490	9240	9050	9585	9145	141	2820	500	6780	10	1	22500000	2133	5.07	1.24	12	0.01	1871.00	7626.00	10100	20221111	-6.14	7250	20230726	30.76	9910	-4.34	20231110	7250	30.76	20230726	9910	-4.34	20231110	7250	30.76	20230726	3.86	N	035150	500	141 억		748197	N	N	14	N	00	N
106	20231113	160414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9430	-320	5	-3.28	2427531150	255329	91.99	9600	9740	9300	12670	6830	9750	9507.47	3.18	0	35426	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2122	5.04	1.24	12	1.13	1871.00	7626.00	10100	20221111	-6.63	7250	20230726	30.07	9910	-4.84	20231110	7250	30.07	20230726	9910	-4.84	20231110	7250	30.07	20230726	3.09	N	035150	500	141 억		714833	N	N	14	N	00	N
107	20231113	150412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9440	-310	5	-3.18	2302538150	242099	87.22	9600	9740	9300	12670	6830	9750	9510.73	3.18	0	35723	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2124	5.05	1.24	12	1.08	1871.00	7626.00	10100	20221111	-6.53	7250	20230726	30.21	9910	-4.74	20231110	7250	30.21	20230726	9910	-4.74	20231110	7250	30.21	20230726	3.09	N	035150	500	141 억		714833	N	N	4	N	00	N
108	20231113	140410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9480	-270	5	-2.77	2185760430	229713	82.76	9600	9740	9300	12670	6830	9750	9515.18	3.18	0	35182	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2133	5.07	1.24	12	1.02	1871.00	7626.00	10100	20221111	-6.14	7250	20230726	30.76	9910	-4.34	20231110	7250	30.76	20230726	9910	-4.34	20231110	7250	30.76	20230726	3.09	N	035150	500	141 억		714833	N	N	4	N	00	N
109	20231113	130410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	-440	5	-4.51	2047729370	215122	77.50	9600	9740	9300	12670	6830	9750	9518.92	3.18	0	36613	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2095	4.98	1.22	12	0.96	1871.00	7626.00	10100	20221111	-7.82	7250	20230726	28.41	9910	-6.05	20231110	7250	28.41	20230726	9910	-6.05	20231110	7250	28.41	20230726	3.09	N	035150	500	141 억		714833	N	N	4	N	00	N
110	20231113	120411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9460	-290	5	-2.97	1472975930	153747	55.39	9600	9740	9400	12670	6830	9750	9580.52	3.18	0	16427	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2129	5.06	1.24	12	0.68	1871.00	7626.00	10100	20221111	-6.34	7250	20230726	30.48	9910	-4.54	20231110	7250	30.48	20230726	9910	-4.54	20231110	7250	30.48	20230726	3.09	N	035150	500	141 억		714833	N	N	4	N	00	N
111	20231113	110409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9550	-200	5	-2.05	1194739880	124352	44.80	9600	9740	9400	12670	6830	9750	9607.73	3.18	0	11911	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2149	5.10	1.25	12	0.55	1871.00	7626.00	10100	20221111	-5.45	7250	20230726	31.72	9910	-3.63	20231110	7250	31.72	20230726	9910	-3.63	20231110	7250	31.72	20230726	3.09	N	035150	500	141 억		714833	N	N	4	N	00	N
112	20231113	100408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9730	-20	5	-0.21	747121630	78036	28.11	9600	9740	9400	12670	6830	9750	9574.06	3.18	0	12850	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2189	5.20	1.28	12	0.35	1871.00	7626.00	10100	20221111	-3.66	7250	20230726	34.21	9910	-1.82	20231110	7250	34.21	20230726	9910	-1.82	20231110	7250	34.21	20230726	3.09	N	035150	500	141 억		714833	N	N	4	N	00	N
113	20231113	090411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9730	-20	5	-0.21	160229170	16636	5.99	9600	9740	9540	12670	6830	9750	9631.47	3.18	0	7516	10110	9930	9730	9550	9350	10020	9640	141	2920	500	7020	10	1	22500000	2189	5.20	1.28	12	0.07	1871.00	7626.00	10100	20221111	-3.66	7250	20230726	34.21	9910	-1.82	20231110	7250	34.21	20230726	9910	-1.82	20231110	7250	34.21	20230726	3.09	N	035150	500	141 억		714833	N	N	4	N	00	N
114	20231110	160428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	0	3	0.00	2687475430	277286	23.31	9730	9910	9530	12670	6830	9750	9691.98	3.40	0	-49566	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2194	5.21	1.28	12	1.23	1871.00	7626.00	10100	20221111	-3.47	7250	20230726	34.48	9910	-1.61	20231110	7250	34.48	20230726	10100	-3.47	20221111	7250	34.48	20230726	2.98	N	035150	500	141 억		764364	N	N	4	N	00	N
115	20231110	150418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9680	-70	5	-0.72	2398963060	247606	20.82	9730	9910	9530	12670	6830	9750	9688.61	3.40	0	-47279	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2178	5.17	1.27	12	1.10	1871.00	7626.00	10100	20221111	-4.16	7250	20230726	33.52	9910	-2.32	20231110	7250	33.52	20230726	10100	-4.16	20221111	7250	33.52	20230726	2.98	N	035150	500	141 억		764364	N	N	10	N	00	N
116	20231110	140413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9640	-110	5	-1.13	2238662600	231045	19.42	9730	9910	9530	12670	6830	9750	9689.27	3.40	0	-43105	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2169	5.15	1.26	12	1.03	1871.00	7626.00	10100	20221111	-4.55	7250	20230726	32.97	9910	-2.72	20231110	7250	32.97	20230726	10100	-4.55	20221111	7250	32.97	20230726	2.98	N	035150	500	141 억		764364	N	N	10	N	00	N
117	20231110	130415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9660	-90	5	-0.92	2094943070	216153	18.17	9730	9910	9530	12670	6830	9750	9691.92	3.40	0	-39454	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2174	5.16	1.27	12	0.96	1871.00	7626.00	10100	20221111	-4.36	7250	20230726	33.24	9910	-2.52	20231110	7250	33.24	20230726	10100	-4.36	20221111	7250	33.24	20230726	2.98	N	035150	500	141 억		764364	N	N	10	N	00	N
118	20231110	120415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	0	3	0.00	1987145840	205007	17.23	9730	9910	9530	12670	6830	9750	9693.04	3.40	0	-37982	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2194	5.21	1.28	12	0.91	1871.00	7626.00	10100	20221111	-3.47	7250	20230726	34.48	9910	-1.61	20231110	7250	34.48	20230726	10100	-3.47	20221111	7250	34.48	20230726	2.98	N	035150	500	141 억		764364	N	N	10	N	00	N
119	20231110	110412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9680	-70	5	-0.72	1651909440	170528	14.34	9730	9910	9530	12670	6830	9750	9686.99	3.40	0	-29078	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2178	5.17	1.27	12	0.76	1871.00	7626.00	10100	20221111	-4.16	7250	20230726	33.52	9910	-2.32	20231110	7250	33.52	20230726	10100	-4.16	20221111	7250	33.52	20230726	2.98	N	035150	500	141 억		764364	N	N	10	N	00	N
120	20231110	100414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9600	-150	5	-1.54	1415549800	146003	12.27	9730	9910	9550	12670	6830	9750	9695.31	3.40	0	-24132	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2160	5.13	1.26	12	0.65	1871.00	7626.00	10100	20221111	-4.95	7250	20230726	32.41	9910	-3.13	20231110	7250	32.41	20230726	10100	-4.95	20221111	7250	32.41	20230726	2.98	N	035150	500	141 억		764364	N	N	10	N	00	N
121	20231110	090408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9720	-30	5	-0.31	242970440	25036	2.10	9730	9760	9610	12670	6830	9750	9704.66	3.40	0	-7679	10410	10080	9510	9180	8610	10245	9345	141	2920	500	7020	10	1	22500000	2187	5.20	1.27	12	0.11	1871.00	7626.00	10100	20221111	-3.76	7250	20230726	34.07	9840	-1.22	20231109	7250	34.07	20230726	10100	-3.76	20221111	7250	34.07	20230726	2.98	N	035150	500	141 억		764364	N	N	10	N	00	N
122	20231109	160404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	610	2	6.67	11232276090	1179291	247.91	9200	9840	8940	11880	6400	9140	9524.29	3.31	0	11179	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2194	5.21	1.28	12	5.24	1871.00	7626.00	10100	20221111	-3.47	7250	20230726	34.48	9840	-0.91	20231109	7250	34.48	20230726	10100	-3.47	20221111	7250	34.48	20230726	2.96	N	035150	500	141 억		745120	N	N	10	N	00	N
123	20231109	150405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9790	650	2	7.11	10428817320	1096405	230.48	9200	9840	8940	11880	6400	9140	9511.83	3.31	0	12068	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2203	5.23	1.28	12	4.87	1871.00	7626.00	10100	20221111	-3.07	7250	20230726	35.03	9840	-0.51	20231109	7250	35.03	20230726	10100	-3.07	20221111	7250	35.03	20230726	2.96	N	035150	500	141 억		745120	N	N	0	N	00	N
124	20231109	140404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9650	510	2	5.58	7523934420	797840	167.72	9200	9790	8940	11880	6400	9140	9430.38	3.31	0	5144	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2171	5.16	1.27	12	3.55	1871.00	7626.00	10100	20221111	-4.46	7250	20230726	33.10	9790	-1.43	20231109	7250	33.10	20230726	10100	-4.46	20221111	7250	33.10	20230726	2.96	N	035150	500	141 억		745120	N	N	0	N	00	N
125	20231109	130405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9440	300	2	3.28	5117694940	548309	115.26	9200	9660	8940	11880	6400	9140	9333.60	3.31	0	8948	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2124	5.05	1.24	12	2.44	1871.00	7626.00	10100	20221111	-6.53	7250	20230726	30.21	9660	-2.28	20231109	7250	30.21	20230726	10100	-6.53	20221111	7250	30.21	20230726	2.96	N	035150	500	141 억		745120	N	N	0	N	00	N
126	20231109	120406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9390	250	2	2.74	3670495960	396008	83.25	9200	9440	8940	11880	6400	9140	9268.74	3.31	0	-8253	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2113	5.02	1.23	12	1.76	1871.00	7626.00	10100	20221111	-7.03	7250	20230726	29.52	9440	-0.53	20231109	7250	29.52	20230726	10100	-7.03	20221111	7250	29.52	20230726	2.96	N	035150	500	141 억		745120	N	N	0	N	00	N
127	20231109	110406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9390	250	2	2.74	2571668440	278844	58.62	9200	9440	8940	11880	6400	9140	9222.61	3.31	0	-22097	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2113	5.02	1.23	12	1.24	1871.00	7626.00	10100	20221111	-7.03	7250	20230726	29.52	9440	-0.53	20231109	7250	29.52	20230726	10100	-7.03	20221111	7250	29.52	20230726	2.96	N	035150	500	141 억		745120	N	N	0	N	00	N
128	20231109	100402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	70	2	0.77	1027841710	113155	23.79	9200	9270	8940	11880	6400	9140	9083.48	3.31	0	-11001	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2072	4.92	1.21	12	0.50	1871.00	7626.00	10100	20221111	-8.81	7250	20230726	27.03	9280	-0.75	20230309	7250	27.03	20230726	10100	-8.81	20221111	7250	27.03	20230726	2.96	N	035150	500	141 억		745120	N	N	0	N	00	N
129	20231109	090404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-130	5	-1.42	313942330	34433	7.24	9200	9200	9010	11880	6400	9140	9117.48	3.31	0	-11268	9586	9362	8956	8732	8326	9475	8845	141	2740	500	6580	10	1	22500000	2027	4.82	1.18	12	0.15	1871.00	7626.00	10100	20221111	-10.79	7250	20230726	24.28	9280	-2.91	20230309	7250	24.28	20230726	10100	-10.79	20221111	7250	24.28	20230726	2.96	N	035150	500	141 억		745120	N	N	0	N	00	N
130	20231108	160401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	640	2	7.53	4282257330	474096	661.50	8600	9180	8550	11050	5950	8500	9032.41	3.12	0	52593	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	2057	4.89	1.20	12	2.11	1871.00	7626.00	10100	20221111	-9.50	7250	20230726	26.07	9280	-1.51	20230309	7250	26.07	20230726	10100	-9.50	20221111	7250	26.07	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
131	20231108	150404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	620	2	7.29	3926736110	435243	607.29	8600	9180	8550	11050	5950	8500	9021.94	3.12	0	54745	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	2052	4.87	1.20	12	1.93	1871.00	7626.00	10100	20221111	-9.70	7250	20230726	25.79	9280	-1.72	20230309	7250	25.79	20230726	10100	-9.70	20221111	7250	25.79	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
132	20231108	140402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	580	2	6.82	3509678910	389416	543.35	8600	9180	8550	11050	5950	8500	9012.67	3.12	0	57677	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	2043	4.85	1.19	12	1.73	1871.00	7626.00	10100	20221111	-10.10	7250	20230726	25.24	9280	-2.16	20230309	7250	25.24	20230726	10100	-10.10	20221111	7250	25.24	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
133	20231108	130403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	590	2	6.94	3329560760	369574	515.66	8600	9180	8550	11050	5950	8500	9009.19	3.12	0	58203	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	2045	4.86	1.19	12	1.64	1871.00	7626.00	10100	20221111	-10.00	7250	20230726	25.38	9280	-2.05	20230309	7250	25.38	20230726	10100	-10.00	20221111	7250	25.38	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
134	20231108	120404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	660	2	7.76	3074061510	341528	476.53	8600	9180	8550	11050	5950	8500	9000.91	3.12	0	58113	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	2061	4.90	1.20	12	1.52	1871.00	7626.00	10100	20221111	-9.31	7250	20230726	26.34	9280	-1.29	20230309	7250	26.34	20230726	10100	-9.31	20221111	7250	26.34	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
135	20231108	110402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	630	2	7.41	2327209360	259517	362.10	8600	9140	8550	11050	5950	8500	8967.46	3.12	0	50608	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	2054	4.88	1.20	12	1.15	1871.00	7626.00	10100	20221111	-9.60	7250	20230726	25.93	9280	-1.62	20230309	7250	25.93	20230726	10100	-9.60	20221111	7250	25.93	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
136	20231108	100402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	450	2	5.29	884327010	100214	139.83	8600	8960	8550	11050	5950	8500	8824.39	3.12	0	24268	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	2014	4.78	1.17	12	0.45	1871.00	7626.00	10100	20221111	-11.39	7250	20230726	23.45	9280	-3.56	20230309	7250	23.45	20230726	10100	-11.39	20221111	7250	23.45	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
137	20231108	090401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	270	2	3.18	177091540	20445	28.53	8600	8770	8550	11050	5950	8500	8661.85	3.12	0	6097	8740	8620	8480	8360	8220	8550	8290	141	2550	500	6120	10	1	22500000	1973	4.69	1.15	12	0.09	1871.00	7626.00	10100	20221111	-13.17	7250	20230726	20.97	9280	-5.50	20230309	7250	20.97	20230726	10100	-13.17	20221111	7250	20.97	20230726	3.09	N	035150	500	141 억		701681	N	N	0	N	00	N
138	20231107	160402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8500	-140	5	-1.62	601074760	71276	48.73	8600	8600	8340	11230	6050	8640	8431.58	3.16	0	-6555	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1913	4.54	1.11	12	0.32	1871.00	7626.00	10100	20221111	-15.84	7250	20230726	17.24	9280	-8.41	20230309	7250	17.24	20230726	10100	-15.84	20221111	7250	17.24	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
139	20231107	150403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8480	-160	5	-1.85	543428040	64473	44.08	8600	8600	8340	11230	6050	8640	8428.77	3.16	0	-7204	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1908	4.53	1.11	12	0.29	1871.00	7626.00	10100	20221111	-16.04	7250	20230726	16.97	9280	-8.62	20230309	7250	16.97	20230726	10100	-16.04	20221111	7250	16.97	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
140	20231107	140405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8470	-170	5	-1.97	515792290	61207	41.85	8600	8600	8340	11230	6050	8640	8427.01	3.16	0	-8039	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1906	4.53	1.11	12	0.27	1871.00	7626.00	10100	20221111	-16.14	7250	20230726	16.83	9280	-8.73	20230309	7250	16.83	20230726	10100	-16.14	20221111	7250	16.83	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
141	20231107	130403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8400	-240	5	-2.78	425010020	50487	34.52	8600	8600	8340	11230	6050	8640	8418.21	3.16	0	-9219	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1890	4.49	1.10	12	0.22	1871.00	7626.00	10100	20221111	-16.83	7250	20230726	15.86	9280	-9.48	20230309	7250	15.86	20230726	10100	-16.83	20221111	7250	15.86	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
142	20231107	120359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8380	-260	5	-3.01	378165540	44881	30.68	8600	8600	8380	11230	6050	8640	8425.96	3.16	0	-5713	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1886	4.48	1.10	12	0.20	1871.00	7626.00	10100	20221111	-17.03	7250	20230726	15.59	9280	-9.70	20230309	7250	15.59	20230726	10100	-17.03	20221111	7250	15.59	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
143	20231107	110402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8420	-220	5	-2.55	294104950	34867	23.84	8600	8600	8380	11230	6050	8640	8435.05	3.16	0	-2290	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1895	4.50	1.10	12	0.15	1871.00	7626.00	10100	20221111	-16.63	7250	20230726	16.14	9280	-9.27	20230309	7250	16.14	20230726	10100	-16.63	20221111	7250	16.14	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
144	20231107	100405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8440	-200	5	-2.31	201424720	23859	16.31	8600	8600	8380	11230	6050	8640	8442.30	3.16	0	-739	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1899	4.51	1.11	12	0.11	1871.00	7626.00	10100	20221111	-16.44	7250	20230726	16.41	9280	-9.05	20230309	7250	16.41	20230726	10100	-16.44	20221111	7250	16.41	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
145	20231107	090356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8470	-170	5	-1.97	48288960	5692	3.89	8600	8600	8430	11230	6050	8640	8483.65	3.16	0	408	9013	8826	8623	8436	8233	8725	8335	141	2590	500	6220	10	1	22500000	1906	4.53	1.11	12	0.03	1871.00	7626.00	10100	20221111	-16.14	7250	20230726	16.83	9280	-8.73	20230309	7250	16.83	20230726	10100	-16.14	20221111	7250	16.83	20230726	3.01	N	035150	500	141 억		710130	N	N	2	N	00	N
146	20231106	160353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8640	-140	5	-1.59	1249559270	146035	200.06	8790	8810	8420	11410	6150	8780	8556.57	3.03	0	25352	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1944	4.62	1.13	12	0.65	1871.00	7626.00	10100	20221111	-14.46	7250	20230726	19.17	9280	-6.90	20230309	7250	19.17	20230726	10100	-14.46	20221111	7250	19.17	20230726	3.00	N	035150	500	141 억		682362	N	N	2	N	00	N
147	20231106	150355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8580	-200	5	-2.28	1037695030	121332	166.22	8790	8810	8420	11410	6150	8780	8552.53	3.03	0	23085	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1931	4.59	1.13	12	0.54	1871.00	7626.00	10100	20221111	-15.05	7250	20230726	18.34	9280	-7.54	20230309	7250	18.34	20230726	10100	-15.05	20221111	7250	18.34	20230726	3.00	N	035150	500	141 억		682362	N	N	0	N	00	N
148	20231106	140353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8530	-250	5	-2.85	988878810	115621	158.39	8790	8810	8420	11410	6150	8780	8552.76	3.03	0	23860	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1919	4.56	1.12	12	0.51	1871.00	7626.00	10100	20221111	-15.54	7250	20230726	17.66	9280	-8.08	20230309	7250	17.66	20230726	10100	-15.54	20221111	7250	17.66	20230726	3.00	N	035150	500	141 억		682362	N	N	0	N	00	N
149	20231106	130358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8560	-220	5	-2.51	920004190	107568	147.36	8790	8810	8420	11410	6150	8780	8552.77	3.03	0	27401	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1926	4.58	1.12	12	0.48	1871.00	7626.00	10100	20221111	-15.25	7250	20230726	18.07	9280	-7.76	20230309	7250	18.07	20230726	10100	-15.25	20221111	7250	18.07	20230726	3.00	N	035150	500	141 억		682362	N	N	0	N	00	N
150	20231106	120356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8470	-310	5	-3.53	720556150	84047	115.14	8790	8810	8420	11410	6150	8780	8573.25	3.03	0	26632	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1906	4.53	1.11	12	0.37	1871.00	7626.00	10100	20221111	-16.14	7250	20230726	16.83	9280	-8.73	20230309	7250	16.83	20230726	10100	-16.14	20221111	7250	16.83	20230726	3.00	N	035150	500	141 억		682362	N	N	0	N	00	N
151	20231106	110356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8610	-170	5	-1.94	492570640	57216	78.38	8790	8810	8560	11410	6150	8780	8608.97	3.03	0	22435	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1937	4.60	1.13	12	0.25	1871.00	7626.00	10100	20221111	-14.75	7250	20230726	18.76	9280	-7.22	20230309	7250	18.76	20230726	10100	-14.75	20221111	7250	18.76	20230726	3.00	N	035150	500	141 억		682362	N	N	0	N	00	N
152	20231106	100336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8670	-110	5	-1.25	229332770	26572	36.40	8790	8810	8600	11410	6150	8780	8630.62	3.03	0	7228	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1951	4.63	1.14	12	0.12	1871.00	7626.00	10100	20221111	-14.16	7250	20230726	19.59	9280	-6.57	20230309	7250	19.59	20230726	10100	-14.16	20221111	7250	19.59	20230726	3.00	N	035150	500	141 억		682362	N	N	0	N	00	N
153	20231106	090357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8810	30	2	0.34	8543400	972	1.33	8790	8810	8780	11410	6150	8780	8789.51	3.03	0	-672	9073	8926	8773	8626	8473	8850	8550	141	2630	500	6320	10	1	22500000	1982	4.71	1.16	12	0.00	1871.00	7626.00	10100	20221111	-12.77	7250	20230726	21.52	9280	-5.06	20230309	7250	21.52	20230726	10100	-12.77	20221111	7250	21.52	20230726	3.00	N	035150	500	141 억		682362	N	N	0	N	00	N
154	20231103	160350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	-20	5	-0.23	640032650	72991	44.06	8890	8920	8620	11440	6160	8800	8768.65	3.12	0	-19388	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1976	4.69	1.15	12	0.32	1871.00	7626.00	10100	20221111	-13.07	7250	20230726	21.10	9280	-5.39	20230309	7250	21.10	20230726	10100	-13.07	20221111	7250	21.10	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
155	20231103	150352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	-20	5	-0.23	572789630	65324	39.43	8890	8920	8620	11440	6160	8800	8768.44	3.12	0	-18452	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1976	4.69	1.15	12	0.29	1871.00	7626.00	10100	20221111	-13.07	7250	20230726	21.10	9280	-5.39	20230309	7250	21.10	20230726	10100	-13.07	20221111	7250	21.10	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
156	20231103	140351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	-20	5	-0.23	541096620	61705	37.25	8890	8920	8620	11440	6160	8800	8769.09	3.12	0	-17121	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1976	4.69	1.15	12	0.27	1871.00	7626.00	10100	20221111	-13.07	7250	20230726	21.10	9280	-5.39	20230309	7250	21.10	20230726	10100	-13.07	20221111	7250	21.10	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
157	20231103	130350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8720	-80	5	-0.91	457707170	52169	31.49	8890	8920	8620	11440	6160	8800	8773.55	3.12	0	-13369	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1962	4.66	1.14	12	0.23	1871.00	7626.00	10100	20221111	-13.66	7250	20230726	20.28	9280	-6.03	20230309	7250	20.28	20230726	10100	-13.66	20221111	7250	20.28	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
158	20231103	120349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	-10	5	-0.11	410711480	46811	28.26	8890	8920	8620	11440	6160	8800	8773.82	3.12	0	-11562	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1978	4.70	1.15	12	0.21	1871.00	7626.00	10100	20221111	-12.97	7250	20230726	21.24	9280	-5.28	20230309	7250	21.24	20230726	10100	-12.97	20221111	7250	21.24	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
159	20231103	110353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	-10	5	-0.11	283637690	32351	19.53	8890	8920	8620	11440	6160	8800	8767.51	3.12	0	-11365	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1978	4.70	1.15	12	0.14	1871.00	7626.00	10100	20221111	-12.97	7250	20230726	21.24	9280	-5.28	20230309	7250	21.24	20230726	10100	-12.97	20221111	7250	21.24	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
160	20231103	100348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8700	-100	5	-1.14	169825210	19322	11.66	8890	8920	8620	11440	6160	8800	8789.21	3.12	0	-10849	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1958	4.65	1.14	12	0.09	1871.00	7626.00	10100	20221111	-13.86	7250	20230726	20.00	9280	-6.25	20230309	7250	20.00	20230726	10100	-13.86	20221111	7250	20.00	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
161	20231103	090347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8830	30	2	0.34	55201300	6218	3.75	8890	8920	8800	11440	6160	8800	8877.66	3.12	0	-3459	9160	8980	8650	8470	8140	9070	8560	141	2640	500	6330	10	1	22500000	1987	4.72	1.16	12	0.03	1871.00	7626.00	10100	20221111	-12.57	7250	20230726	21.79	9280	-4.85	20230309	7250	21.79	20230726	10100	-12.57	20221111	7250	21.79	20230726	3.01	N	035150	500	141 억		701914	N	N	0	N	00	N
162	20231102	160347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	200	2	2.33	1438510380	165631	97.05	8600	8830	8320	11180	6020	8600	8684.99	3.09	0	6459	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1980	4.70	1.15	12	0.74	1871.00	7626.00	10100	20221111	-12.87	7250	20230726	21.38	9280	-5.17	20230309	7250	21.38	20230726	10100	-12.87	20221111	7250	21.38	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
163	20231102	150352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8760	160	2	1.86	1281486660	147671	86.53	8600	8830	8320	11180	6020	8600	8677.98	3.09	0	4726	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1971	4.68	1.15	12	0.66	1871.00	7626.00	10100	20221111	-13.27	7250	20230726	20.83	9280	-5.60	20230309	7250	20.83	20230726	10100	-13.27	20221111	7250	20.83	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
164	20231102	140346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	200	2	2.33	1172115660	135214	79.23	8600	8830	8320	11180	6020	8600	8668.60	3.09	0	4109	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1980	4.70	1.15	12	0.60	1871.00	7626.00	10100	20221111	-12.87	7250	20230726	21.38	9280	-5.17	20230309	7250	21.38	20230726	10100	-12.87	20221111	7250	21.38	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
165	20231102	130349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	180	2	2.09	960130060	111125	65.11	8600	8820	8320	11180	6020	8600	8640.09	3.09	0	-1286	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1976	4.69	1.15	12	0.49	1871.00	7626.00	10100	20221111	-13.07	7250	20230726	21.10	9280	-5.39	20230309	7250	21.10	20230726	10100	-13.07	20221111	7250	21.10	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
166	20231102	120346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8750	150	2	1.74	930140900	107703	63.11	8600	8820	8320	11180	6020	8600	8636.17	3.09	0	-2942	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1969	4.68	1.15	12	0.48	1871.00	7626.00	10100	20221111	-13.37	7250	20230726	20.69	9280	-5.71	20230309	7250	20.69	20230726	10100	-13.37	20221111	7250	20.69	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
167	20231102	110347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8700	100	2	1.16	851710020	98756	57.86	8600	8820	8320	11180	6020	8600	8624.39	3.09	0	-5075	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1958	4.65	1.14	12	0.44	1871.00	7626.00	10100	20221111	-13.86	7250	20230726	20.00	9280	-6.25	20230309	7250	20.00	20230726	10100	-13.86	20221111	7250	20.00	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
168	20231102	100347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8670	70	2	0.81	744245920	86393	50.62	8600	8820	8320	11180	6020	8600	8614.66	3.09	0	-3993	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1951	4.63	1.14	12	0.38	1871.00	7626.00	10100	20221111	-14.16	7250	20230726	19.59	9280	-6.57	20230309	7250	19.59	20230726	10100	-14.16	20221111	7250	19.59	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
169	20231102	090350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8410	-190	5	-2.21	83070750	9745	5.71	8600	8600	8400	11180	6020	8600	8524.45	3.09	0	-4748	8900	8750	8550	8400	8200	8825	8475	141	2580	500	6190	10	1	22500000	1892	4.49	1.10	12	0.04	1871.00	7626.00	10100	20221111	-16.73	7250	20230726	16.00	9280	-9.38	20230309	7250	16.00	20230726	10100	-16.73	20221111	7250	16.00	20230726	2.94	N	035150	500	141 억		696281	N	N	0	N	00	N
170	20231101	160347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8600	260	2	3.12	1455981250	170312	61.16	8360	8700	8350	10840	5840	8340	8548.91	3.15	0	-8741	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1935	4.60	1.13	12	0.76	1871.00	7626.00	10100	20221111	-14.85	7250	20230726	18.62	9280	-7.33	20230309	7250	18.62	20230726	10100	-14.85	20221111	7250	18.62	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N
171	20231101	150346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8500	160	2	1.92	1333029950	155958	56.01	8360	8700	8350	10840	5840	8340	8547.36	3.15	0	-6871	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1913	4.54	1.11	12	0.69	1871.00	7626.00	10100	20221111	-15.84	7250	20230726	17.24	9280	-8.41	20230309	7250	17.24	20230726	10100	-15.84	20221111	7250	17.24	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N
172	20231101	140342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8510	170	2	2.04	1270329330	148581	53.36	8360	8700	8350	10840	5840	8340	8549.74	3.15	0	-6062	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1915	4.55	1.12	12	0.66	1871.00	7626.00	10100	20221111	-15.74	7250	20230726	17.38	9280	-8.30	20230309	7250	17.38	20230726	10100	-15.74	20221111	7250	17.38	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N
173	20231101	130346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8560	220	2	2.64	1090205510	127421	45.76	8360	8700	8350	10840	5840	8340	8555.93	3.15	0	1729	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1926	4.58	1.12	12	0.57	1871.00	7626.00	10100	20221111	-15.25	7250	20230726	18.07	9280	-7.76	20230309	7250	18.07	20230726	10100	-15.25	20221111	7250	18.07	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N
174	20231101	120351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8580	240	2	2.88	1016180150	118803	42.67	8360	8700	8350	10840	5840	8340	8553.49	3.15	0	2001	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1931	4.59	1.13	12	0.53	1871.00	7626.00	10100	20221111	-15.05	7250	20230726	18.34	9280	-7.54	20230309	7250	18.34	20230726	10100	-15.05	20221111	7250	18.34	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N
175	20231101	110355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8530	190	2	2.28	956049000	111796	40.15	8360	8700	8350	10840	5840	8340	8551.73	3.15	0	2054	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1919	4.56	1.12	12	0.50	1871.00	7626.00	10100	20221111	-15.54	7250	20230726	17.66	9280	-8.08	20230309	7250	17.66	20230726	10100	-15.54	20221111	7250	17.66	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N
176	20231101	100350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8590	250	2	3.00	762963580	89238	32.05	8360	8700	8350	10840	5840	8340	8549.76	3.15	0	337	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1933	4.59	1.13	12	0.40	1871.00	7626.00	10100	20221111	-14.95	7250	20230726	18.48	9280	-7.44	20230309	7250	18.48	20230726	10100	-14.95	20221111	7250	18.48	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N
177	20231101	090352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8420	80	2	0.96	139904760	16660	5.98	8360	8480	8350	10840	5840	8340	8397.64	3.15	0	-4102	8973	8656	8343	8026	7713	8815	8185	141	2500	500	6000	10	1	22500000	1895	4.50	1.10	12	0.07	1871.00	7626.00	10100	20221111	-16.63	7250	20230726	16.14	9280	-9.27	20230309	7250	16.14	20230726	10100	-16.63	20221111	7250	16.14	20230726	2.94	N	035150	500	141 억		707869	N	N	0	N	00	N