KissMeData/083420/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	160718	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7020	190	2	2.78	584847270	83524	185.19	6800	7090	6800	8870	4790	6830	7002.40	0.54	0	10864	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1685	58.50	1.35	12	0.35	120.00	5218.00	14000	20221201	-49.86	5650	20231026	24.25	13500	-48.00	20230424	5650	24.25	20231026	14000	-49.86	20221201	5650	24.25	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
3	20231130	150719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	180	2	2.64	525760010	75101	166.52	6800	7090	6800	8870	4790	6830	7001.14	0.54	0	10942	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1682	58.42	1.34	12	0.31	120.00	5218.00	14000	20221201	-49.93	5650	20231026	24.07	13500	-48.07	20230424	5650	24.07	20231026	14000	-49.93	20221201	5650	24.07	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
4	20231130	140715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	210	2	3.07	445396770	63661	141.15	6800	7090	6800	8870	4790	6830	6996.88	0.54	0	8178	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1690	58.67	1.35	12	0.27	120.00	5218.00	14000	20221201	-49.71	5650	20231026	24.60	13500	-47.85	20230424	5650	24.60	20231026	14000	-49.71	20221201	5650	24.60	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
5	20231130	130713	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7020	190	2	2.78	417153550	59657	132.27	6800	7080	6800	8870	4790	6830	6993.05	0.54	0	8224	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1685	58.50	1.35	12	0.25	120.00	5218.00	14000	20221201	-49.86	5650	20231026	24.25	13500	-48.00	20230424	5650	24.25	20231026	14000	-49.86	20221201	5650	24.25	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
6	20231130	120724	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	200	2	2.93	363078060	51967	115.22	6800	7080	6800	8870	4790	6830	6987.28	0.54	0	6025	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1687	58.58	1.35	12	0.22	120.00	5218.00	14000	20221201	-49.79	5650	20231026	24.42	13500	-47.93	20230424	5650	24.42	20231026	14000	-49.79	20221201	5650	24.42	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
7	20231130	110718	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	240	2	3.51	323207820	46310	102.68	6800	7070	6800	8870	4790	6830	6979.84	0.54	0	5943	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1697	58.92	1.35	12	0.19	120.00	5218.00	14000	20221201	-49.50	5650	20231026	25.13	13500	-47.63	20230424	5650	25.13	20231026	14000	-49.50	20221201	5650	25.13	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
8	20231130	100713	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	150	2	2.20	174401200	25140	55.74	6800	7030	6800	8870	4790	6830	6938.02	0.54	0	5663	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1675	58.17	1.34	12	0.10	120.00	5218.00	14000	20221201	-50.14	5650	20231026	23.54	13500	-48.30	20230424	5650	23.54	20231026	14000	-50.14	20221201	5650	23.54	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
9	20231130	090715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6810	-20	5	-0.29	8716440	1280	2.84	6800	6860	6800	8870	4790	6830	6806.18	0.54	0	51	6976	6902	6856	6782	6736	6880	6760	120	2040	500	4500	10	1	24000000	1634	56.75	1.31	12	0.01	120.00	5218.00	14000	20221201	-51.36	5650	20231026	20.53	13500	-49.56	20230424	5650	20.53	20231026	14000	-51.36	20221201	5650	20.53	20231026	4.03	N	083420	500	120 억		130536	N	N	0	N	00	N
10	20231129	160712	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	-20	5	-0.29	295138340	43037	65.43	6850	6930	6810	8900	4800	6850	6858.35	0.55	0	-2583	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1639	56.92	1.31	12	0.18	120.00	5218.00	14000	20221201	-51.21	5650	20231026	20.88	13500	-49.41	20230424	5650	20.88	20231026	14000	-51.21	20221201	5650	20.88	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
11	20231129	150717	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	10	2	0.15	263617480	38426	58.42	6850	6930	6810	8900	4800	6850	6860.40	0.55	0	-2095	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1646	57.17	1.31	12	0.16	120.00	5218.00	14000	20221201	-51.00	5650	20231026	21.42	13500	-49.19	20230424	5650	21.42	20231026	14000	-51.00	20221201	5650	21.42	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
12	20231129	140713	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	20	2	0.29	234854420	34229	52.04	6850	6930	6810	8900	4800	6850	6861.27	0.55	0	-1031	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1649	57.25	1.32	12	0.14	120.00	5218.00	14000	20221201	-50.93	5650	20231026	21.59	13500	-49.11	20230424	5650	21.59	20231026	14000	-50.93	20221201	5650	21.59	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
13	20231129	130715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	-10	5	-0.15	195745780	28519	43.36	6850	6930	6810	8900	4800	6850	6863.70	0.55	0	-955	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1642	57.00	1.31	12	0.12	120.00	5218.00	14000	20221201	-51.14	5650	20231026	21.06	13500	-49.33	20230424	5650	21.06	20231026	14000	-51.14	20221201	5650	21.06	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
14	20231129	120715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	20	2	0.29	156483880	22792	34.65	6850	6930	6810	8900	4800	6850	6865.74	0.55	0	-1228	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1649	57.25	1.32	12	0.09	120.00	5218.00	14000	20221201	-50.93	5650	20231026	21.59	13500	-49.11	20230424	5650	21.59	20231026	14000	-50.93	20221201	5650	21.59	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
15	20231129	110715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	50	2	0.73	140698860	20498	31.16	6850	6920	6810	8900	4800	6850	6864.04	0.55	0	-1217	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1656	57.50	1.32	12	0.09	120.00	5218.00	14000	20221201	-50.71	5650	20231026	22.12	13500	-48.89	20230424	5650	22.12	20231026	14000	-50.71	20221201	5650	22.12	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
16	20231129	100714	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	10	2	0.15	108522100	15829	24.07	6850	6920	6810	8900	4800	6850	6855.91	0.55	0	-370	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1646	57.17	1.31	12	0.07	120.00	5218.00	14000	20221201	-51.00	5650	20231026	21.42	13500	-49.19	20230424	5650	21.42	20231026	14000	-51.00	20221201	5650	21.42	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
17	20231129	090711	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	0	3	0.00	11630670	1696	2.58	6850	6880	6840	8900	4800	6850	6857.75	0.55	0	227	7050	6950	6900	6800	6750	6925	6775	120	2050	500	4520	10	1	24000000	1644	57.08	1.31	12	0.01	120.00	5218.00	14000	20221201	-51.07	5650	20231026	21.24	13500	-49.26	20230424	5650	21.24	20231026	14000	-51.07	20221201	5650	21.24	20231026	4.04	N	083420	500	120 억		132705	N	N	1	N	00	N
18	20231128	160712	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	-70	5	-1.01	442312740	64215	67.87	6970	7000	6850	8990	4850	6920	6888.18	0.56	0	-966	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1644	57.08	1.31	12	0.27	120.00	5218.00	14000	20221201	-51.07	5650	20231026	21.24	13500	-49.26	20230424	5650	21.24	20231026	14000	-51.07	20221201	5650	21.24	20231026	4.01	N	083420	500	120 억		134944	N	N	1	N	00	N
19	20231128	150627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	-20	5	-0.29	390337190	56630	59.86	6970	7000	6850	8990	4850	6920	6892.76	0.56	0	-1263	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1656	57.50	1.32	12	0.24	120.00	5218.00	14000	20221201	-50.71	5650	20231026	22.12	13500	-48.89	20230424	5650	22.12	20231026	14000	-50.71	20221201	5650	22.12	20231026	4.01	N	083420	500	120 억		134944	N	N	0	N	00	N
20	20231128	140712	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	-60	5	-0.87	294454410	42664	45.10	6970	7000	6850	8990	4850	6920	6901.71	0.56	0	-1041	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1646	57.17	1.31	12	0.18	120.00	5218.00	14000	20221201	-51.00	5650	20231026	21.42	13500	-49.19	20230424	5650	21.42	20231026	14000	-51.00	20221201	5650	21.42	20231026	4.01	N	083420	500	120 억		134944	N	N	0	N	00	N
21	20231128	130707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6910	-10	5	-0.14	238705430	34572	36.54	6970	7000	6850	8990	4850	6920	6904.59	0.56	0	-104	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1658	57.58	1.32	12	0.14	120.00	5218.00	14000	20221201	-50.64	5650	20231026	22.30	13500	-48.81	20230424	5650	22.30	20231026	14000	-50.64	20221201	5650	22.30	20231026	4.01	N	083420	500	120 억		134944	N	N	0	N	00	N
22	20231128	120711	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	-20	5	-0.29	195411510	28325	29.94	6970	7000	6850	8990	4850	6920	6898.91	0.56	0	1336	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1656	57.50	1.32	12	0.12	120.00	5218.00	14000	20221201	-50.71	5650	20231026	22.12	13500	-48.89	20230424	5650	22.12	20231026	14000	-50.71	20221201	5650	22.12	20231026	4.01	N	083420	500	120 억		134944	N	N	0	N	00	N
23	20231128	110710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	-50	5	-0.72	145814550	21149	22.35	6970	7000	6850	8990	4850	6920	6894.63	0.56	0	3246	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1649	57.25	1.32	12	0.09	120.00	5218.00	14000	20221201	-50.93	5650	20231026	21.59	13500	-49.11	20230424	5650	21.59	20231026	14000	-50.93	20221201	5650	21.59	20231026	4.01	N	083420	500	120 억		134944	N	N	0	N	00	N
24	20231128	100710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	-50	5	-0.72	118639650	17200	18.18	6970	7000	6850	8990	4850	6920	6897.65	0.56	0	2616	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1649	57.25	1.32	12	0.07	120.00	5218.00	14000	20221201	-50.93	5650	20231026	21.59	13500	-49.11	20230424	5650	21.59	20231026	14000	-50.93	20221201	5650	21.59	20231026	4.01	N	083420	500	120 억		134944	N	N	0	N	00	N
25	20231128	090708	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	70	2	1.01	17030220	2448	2.59	6970	7000	6920	8990	4850	6920	6956.79	0.56	0	209	7253	7086	7003	6836	6753	7045	6795	120	2070	500	4560	10	1	24000000	1678	58.25	1.34	12	0.01	120.00	5218.00	14000	20221201	-50.07	5650	20231026	23.72	13500	-48.22	20230424	5650	23.72	20231026	14000	-50.07	20221201	5650	23.72	20231026	4.01	N	083420	500	120 억		134944	N	N	0	N	00	N
26	20231127	160707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6920	-150	5	-2.12	654630410	93694	66.91	7090	7170	6920	9190	4950	7070	6987.16	0.62	0	-8821	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1661	57.67	1.33	12	0.39	120.00	5218.00	14000	20221201	-50.57	5650	20231026	22.48	13500	-48.74	20230424	5650	22.48	20231026	14000	-50.57	20221201	5650	22.48	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
27	20231127	150708	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	-110	5	-1.56	551931060	78872	56.32	7090	7170	6940	9190	4950	7070	6997.81	0.62	0	-9018	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1670	58.00	1.33	12	0.33	120.00	5218.00	14000	20221201	-50.29	5650	20231026	23.19	13500	-48.44	20230424	5650	23.19	20231026	14000	-50.29	20221201	5650	23.19	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
28	20231127	140713	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-120	5	-1.70	455837330	65067	46.46	7090	7170	6940	9190	4950	7070	7005.66	0.62	0	-8551	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1668	57.92	1.33	12	0.27	120.00	5218.00	14000	20221201	-50.36	5650	20231026	23.01	13500	-48.52	20230424	5650	23.01	20231026	14000	-50.36	20221201	5650	23.01	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
29	20231127	130709	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-120	5	-1.70	426582190	60865	43.46	7090	7170	6940	9190	4950	7070	7008.66	0.62	0	-7048	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1668	57.92	1.33	12	0.25	120.00	5218.00	14000	20221201	-50.36	5650	20231026	23.01	13500	-48.52	20230424	5650	23.01	20231026	14000	-50.36	20221201	5650	23.01	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
30	20231127	120711	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	-70	5	-0.99	356009400	50719	36.22	7090	7170	6940	9190	4950	7070	7019.25	0.62	0	-1586	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1680	58.33	1.34	12	0.21	120.00	5218.00	14000	20221201	-50.00	5650	20231026	23.89	13500	-48.15	20230424	5650	23.89	20231026	14000	-50.00	20221201	5650	23.89	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
31	20231127	110701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	-70	5	-0.99	307305060	43759	31.25	7090	7170	6940	9190	4950	7070	7022.67	0.62	0	-1021	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1680	58.33	1.34	12	0.18	120.00	5218.00	14000	20221201	-50.00	5650	20231026	23.89	13500	-48.15	20230424	5650	23.89	20231026	14000	-50.00	20221201	5650	23.89	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
32	20231127	100700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-120	5	-1.70	219874300	31233	22.30	7090	7170	6950	9190	4950	7070	7039.81	0.62	0	-3139	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1668	57.92	1.33	12	0.13	120.00	5218.00	14000	20221201	-50.36	5650	20231026	23.01	13500	-48.52	20230424	5650	23.01	20231026	14000	-50.36	20221201	5650	23.01	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
33	20231127	090702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7120	50	2	0.71	32416110	4554	3.25	7090	7170	7090	9190	4950	7070	7118.16	0.62	0	1388	7443	7256	7093	6906	6743	7350	7000	120	2120	500	4660	10	1	24000000	1709	59.33	1.36	12	0.02	120.00	5218.00	14000	20221201	-49.14	5650	20231026	26.02	13500	-47.26	20230424	5650	26.02	20231026	14000	-49.14	20221201	5650	26.02	20231026	3.97	N	083420	500	120 억		148085	N	N	0	N	00	N
34	20231124	160656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	10	2	0.14	968092570	136995	90.27	7050	7280	6930	9170	4950	7060	7066.64	0.54	0	15727	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1697	58.92	1.35	12	0.57	120.00	5218.00	14000	20221201	-49.50	5650	20231026	25.13	13500	-47.63	20230424	5650	25.13	20231026	14000	-49.50	20221201	5650	25.13	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
35	20231124	150703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7060	0	3	0.00	871339780	123310	81.25	7050	7280	6930	9170	4950	7060	7066.27	0.54	0	15314	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1694	58.83	1.35	12	0.51	120.00	5218.00	14000	20221201	-49.57	5650	20231026	24.96	13500	-47.70	20230424	5650	24.96	20231026	14000	-49.57	20221201	5650	24.96	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
36	20231124	140706	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	-20	5	-0.28	597565950	84910	55.95	7050	7210	6930	9170	4950	7060	7037.56	0.54	0	12083	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1690	58.67	1.35	12	0.35	120.00	5218.00	14000	20221201	-49.71	5650	20231026	24.60	13500	-47.85	20230424	5650	24.60	20231026	14000	-49.71	20221201	5650	24.60	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
37	20231124	130700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	10	2	0.14	549404490	78072	51.44	7050	7210	6930	9170	4950	7060	7037.06	0.54	0	11123	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1697	58.92	1.35	12	0.33	120.00	5218.00	14000	20221201	-49.50	5650	20231026	25.13	13500	-47.63	20230424	5650	25.13	20231026	14000	-49.50	20221201	5650	25.13	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
38	20231124	120705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7080	20	2	0.28	477501550	67856	44.71	7050	7210	6930	9170	4950	7060	7036.88	0.54	0	11168	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1699	59.00	1.36	12	0.28	120.00	5218.00	14000	20221201	-49.43	5650	20231026	25.31	13500	-47.56	20230424	5650	25.31	20231026	14000	-49.43	20221201	5650	25.31	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
39	20231124	110701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7060	0	3	0.00	417356740	59330	39.09	7050	7210	6930	9170	4950	7060	7034.37	0.54	0	11929	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1694	58.83	1.35	12	0.25	120.00	5218.00	14000	20221201	-49.57	5650	20231026	24.96	13500	-47.70	20230424	5650	24.96	20231026	14000	-49.57	20221201	5650	24.96	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
40	20231124	100700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	10	2	0.14	356993600	50803	33.47	7050	7210	6930	9170	4950	7060	7026.82	0.54	0	9185	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1697	58.92	1.35	12	0.21	120.00	5218.00	14000	20221201	-49.50	5650	20231026	25.13	13500	-47.63	20230424	5650	25.13	20231026	14000	-49.50	20221201	5650	25.13	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
41	20231124	090700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7110	50	2	0.71	45992070	6487	4.27	7050	7210	7040	9170	4950	7060	7091.36	0.54	0	1170	7353	7206	7133	6986	6913	7170	6950	120	2110	500	4650	10	1	24000000	1706	59.25	1.36	12	0.03	120.00	5218.00	14000	20221201	-49.21	5650	20231026	25.84	13500	-47.33	20230424	5650	25.84	20231026	14000	-49.21	20221201	5650	25.84	20231026	3.98	N	083420	500	120 억		129331	N	N	0	N	00	N
42	20231123	160652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7060	-150	5	-2.08	1059989780	147946	21.44	7210	7280	7060	9370	5050	7210	7165.85	0.54	0	330	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1694	58.83	1.35	12	0.62	120.00	5218.00	14000	20221201	-49.57	5650	20231026	24.96	13500	-47.70	20230424	5650	24.96	20231026	14000	-49.57	20221201	5650	24.96	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
43	20231123	150715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7110	-100	5	-1.39	924650300	128828	18.67	7210	7280	7100	9370	5050	7210	7177.40	0.54	0	-633	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1706	59.25	1.36	12	0.54	120.00	5218.00	14000	20221201	-49.21	5650	20231026	25.84	13500	-47.33	20230424	5650	25.84	20231026	14000	-49.21	20221201	5650	25.84	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
44	20231123	140711	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	-40	5	-0.55	783061400	108938	15.79	7210	7280	7120	9370	5050	7210	7188.14	0.54	0	-923	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1721	59.75	1.37	12	0.45	120.00	5218.00	14000	20221201	-48.79	5650	20231026	26.90	13500	-46.89	20230424	5650	26.90	20231026	14000	-48.79	20221201	5650	26.90	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
45	20231123	130712	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7160	-50	5	-0.69	640717530	89011	12.90	7210	7280	7150	9370	5050	7210	7198.18	0.54	0	3201	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1718	59.67	1.37	12	0.37	120.00	5218.00	14000	20221201	-48.86	5650	20231026	26.73	13500	-46.96	20230424	5650	26.73	20231026	14000	-48.86	20221201	5650	26.73	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
46	20231123	120703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-20	5	-0.28	555849240	77176	11.18	7210	7280	7150	9370	5050	7210	7202.36	0.54	0	5167	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1726	59.92	1.38	12	0.32	120.00	5218.00	14000	20221201	-48.64	5650	20231026	27.26	13500	-46.74	20230424	5650	27.26	20231026	14000	-48.64	20221201	5650	27.26	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
47	20231123	110719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7180	-30	5	-0.42	531358380	73767	10.69	7210	7280	7150	9370	5050	7210	7203.20	0.54	0	5182	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1723	59.83	1.38	12	0.31	120.00	5218.00	14000	20221201	-48.71	5650	20231026	27.08	13500	-46.81	20230424	5650	27.08	20231026	14000	-48.71	20221201	5650	27.08	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
48	20231123	100704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	10	2	0.14	385054880	53415	7.74	7210	7280	7150	9370	5050	7210	7208.74	0.54	0	4719	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1733	60.17	1.38	12	0.22	120.00	5218.00	14000	20221201	-48.43	5650	20231026	27.79	13500	-46.52	20230424	5650	27.79	20231026	14000	-48.43	20221201	5650	27.79	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
49	20231123	090700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	10	2	0.14	126054750	17512	2.54	7210	7250	7150	9370	5050	7210	7198.19	0.54	0	2985	7716	7462	7326	7072	6936	7395	7005	120	2160	500	4750	10	1	24000000	1733	60.17	1.38	12	0.07	120.00	5218.00	14000	20221201	-48.43	5650	20231026	27.79	13500	-46.52	20230424	5650	27.79	20231026	14000	-48.43	20221201	5650	27.79	20231026	3.73	N	083420	500	120 억		129110	N	N	2	N	00	N
50	20231122	160637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7210	-240	5	-3.22	5073781880	686675	45.61	7350	7580	7190	9680	5220	7450	7389.02	0.54	0	-1616	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1730	60.08	1.38	12	2.86	120.00	5218.00	14000	20221201	-48.50	5650	20231026	27.61	13500	-46.59	20230424	5650	27.61	20231026	14000	-48.50	20221201	5650	27.61	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
51	20231122	150649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	-230	5	-3.09	4969470440	672225	44.65	7350	7580	7190	9680	5220	7450	7392.51	0.54	0	134	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1733	60.17	1.38	12	2.80	120.00	5218.00	14000	20221201	-48.43	5650	20231026	27.79	13500	-46.52	20230424	5650	27.79	20231026	14000	-48.43	20221201	5650	27.79	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
52	20231122	140642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	-130	5	-1.74	4561020570	616094	40.92	7350	7580	7190	9680	5220	7450	7403.07	0.54	0	157	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1757	61.00	1.40	12	2.57	120.00	5218.00	14000	20221201	-47.71	5650	20231026	29.56	13500	-45.78	20230424	5650	29.56	20231026	14000	-47.71	20221201	5650	29.56	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
53	20231122	130705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7390	-60	5	-0.81	4047662580	546580	36.30	7350	7580	7190	9680	5220	7450	7405.37	0.54	0	2878	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1774	61.58	1.42	12	2.28	120.00	5218.00	14000	20221201	-47.21	5650	20231026	30.80	13500	-45.26	20230424	5650	30.80	20231026	14000	-47.21	20221201	5650	30.80	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
54	20231122	120709	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	-170	5	-2.28	1760661400	241034	16.01	7350	7500	7190	9680	5220	7450	7304.16	0.54	0	-382	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1747	60.67	1.40	12	1.00	120.00	5218.00	14000	20221201	-48.00	5650	20231026	28.85	13500	-46.07	20230424	5650	28.85	20231026	14000	-48.00	20221201	5650	28.85	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
55	20231122	110737	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	-230	5	-3.09	1650232240	225763	14.99	7350	7500	7190	9680	5220	7450	7309.10	0.54	0	1953	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1733	60.17	1.38	12	0.94	120.00	5218.00	14000	20221201	-48.43	5650	20231026	27.79	13500	-46.52	20230424	5650	27.79	20231026	14000	-48.43	20221201	5650	27.79	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
56	20231122	100719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7250	-200	5	-2.68	1400492660	191243	12.70	7350	7500	7190	9680	5220	7450	7322.60	0.54	0	5474	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1740	60.42	1.39	12	0.80	120.00	5218.00	14000	20221201	-48.21	5650	20231026	28.32	13500	-46.30	20230424	5650	28.32	20231026	14000	-48.21	20221201	5650	28.32	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
57	20231122	090644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	-170	5	-2.28	322953580	44315	2.94	7350	7380	7230	9680	5220	7450	7284.85	0.54	0	3843	8103	7776	7293	6966	6483	7940	7130	120	2230	500	4910	10	1	24000000	1747	60.67	1.40	12	0.18	120.00	5218.00	14000	20221201	-48.00	5650	20231026	28.85	13500	-46.07	20230424	5650	28.85	20231026	14000	-48.00	20221201	5650	28.85	20231026	3.61	N	083420	500	120 억		129006	N	N	2	N	00	N
58	20231121	160645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	520	2	7.50	10821117690	1478624	720.89	6930	7620	6810	9000	4860	6930	7317.62	0.71	0	-35539	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1788	62.08	1.43	12	6.16	120.00	5218.00	14000	20221201	-46.79	5650	20231026	31.86	13500	-44.81	20230424	5650	31.86	20231026	14000	-46.79	20221201	5650	31.86	20231026	3.60	N	083420	500	120 억		170329	N	N	2	N	00	N
59	20231121	150646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7310	380	2	5.48	9649761300	1318840	642.99	6930	7620	6810	9000	4860	6930	7316.86	0.71	0	-36170	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1754	60.92	1.40	12	5.50	120.00	5218.00	14000	20221201	-47.79	5650	20231026	29.38	13500	-45.85	20230424	5650	29.38	20231026	14000	-47.79	20221201	5650	29.38	20231026	3.60	N	083420	500	120 억		170329	N	N	10	N	00	N
60	20231121	140640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	-40	5	-0.58	888393120	128925	62.86	6930	6990	6810	9000	4860	6930	6890.77	0.71	0	13389	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1654	57.42	1.32	12	0.54	120.00	5218.00	14000	20221201	-50.79	5650	20231026	21.95	13500	-48.96	20230424	5650	21.95	20231026	14000	-50.79	20221201	5650	21.95	20231026	3.60	N	083420	500	120 억		170329	N	N	10	N	00	N
61	20231121	130634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	-40	5	-0.58	764396330	110913	54.07	6930	6990	6810	9000	4860	6930	6891.85	0.71	0	14840	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1654	57.42	1.32	12	0.46	120.00	5218.00	14000	20221201	-50.79	5650	20231026	21.95	13500	-48.96	20230424	5650	21.95	20231026	14000	-50.79	20221201	5650	21.95	20231026	3.60	N	083420	500	120 억		170329	N	N	10	N	00	N
62	20231121	120634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6910	-20	5	-0.29	695737610	100949	49.22	6930	6990	6810	9000	4860	6930	6891.96	0.71	0	15255	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1658	57.58	1.32	12	0.42	120.00	5218.00	14000	20221201	-50.64	5650	20231026	22.30	13500	-48.81	20230424	5650	22.30	20231026	14000	-50.64	20221201	5650	22.30	20231026	3.60	N	083420	500	120 억		170329	N	N	10	N	00	N
63	20231121	110632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6920	-10	5	-0.14	620881110	90106	43.93	6930	6990	6810	9000	4860	6930	6890.55	0.71	0	16155	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1661	57.67	1.33	12	0.38	120.00	5218.00	14000	20221201	-50.57	5650	20231026	22.48	13500	-48.74	20230424	5650	22.48	20231026	14000	-50.57	20221201	5650	22.48	20231026	3.60	N	083420	500	120 억		170329	N	N	10	N	00	N
64	20231121	100617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	-30	5	-0.43	511026810	74242	36.20	6930	6990	6810	9000	4860	6930	6883.24	0.71	0	16903	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1656	57.50	1.32	12	0.31	120.00	5218.00	14000	20221201	-50.71	5650	20231026	22.12	13500	-48.89	20230424	5650	22.12	20231026	14000	-50.71	20221201	5650	22.12	20231026	3.60	N	083420	500	120 억		170329	N	N	10	N	00	N
65	20231121	090626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6920	-10	5	-0.14	101921040	14706	7.17	6930	6990	6900	9000	4860	6930	6930.58	0.71	0	-4444	7170	7050	6990	6870	6810	7020	6840	120	2070	500	4570	10	1	24000000	1661	57.67	1.33	12	0.06	120.00	5218.00	14000	20221201	-50.57	5650	20231026	22.48	13500	-48.74	20230424	5650	22.48	20231026	14000	-50.57	20221201	5650	22.48	20231026	3.60	N	083420	500	120 억		170329	N	N	10	N	00	N
66	20231120	160631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	-80	5	-1.14	1382971030	197477	39.31	7000	7110	6930	9110	4910	7010	7003.34	0.77	0	-17687	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1663	57.75	1.33	12	0.82	120.00	5218.00	14000	20221201	-50.50	5650	20231026	22.65	13500	-48.67	20230424	5650	22.65	20231026	14000	-50.50	20221201	5650	22.65	20231026	2.73	N	083420	500	120 억		185396	N	N	10	N	00	N
67	20231120	150635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6940	-70	5	-1.00	1271292960	181375	36.11	7000	7110	6940	9110	4910	7010	7009.20	0.77	0	-16725	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1666	57.83	1.33	12	0.76	120.00	5218.00	14000	20221201	-50.43	5650	20231026	22.83	13500	-48.59	20230424	5650	22.83	20231026	14000	-50.43	20221201	5650	22.83	20231026	2.73	N	083420	500	120 억		185396	N	N	5	N	00	N
68	20231120	140634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	-20	5	-0.29	995554340	141759	28.22	7000	7110	6970	9110	4910	7010	7022.87	0.77	0	-14835	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1678	58.25	1.34	12	0.59	120.00	5218.00	14000	20221201	-50.07	5650	20231026	23.72	13500	-48.22	20230424	5650	23.72	20231026	14000	-50.07	20221201	5650	23.72	20231026	2.73	N	083420	500	120 억		185396	N	N	5	N	00	N
69	20231120	130630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	0	3	0.00	876339790	124732	24.83	7000	7110	6970	9110	4910	7010	7025.78	0.77	0	-11703	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1682	58.42	1.34	12	0.52	120.00	5218.00	14000	20221201	-49.93	5650	20231026	24.07	13500	-48.07	20230424	5650	24.07	20231026	14000	-49.93	20221201	5650	24.07	20231026	2.73	N	083420	500	120 억		185396	N	N	5	N	00	N
70	20231120	120632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	30	2	0.43	764692240	108777	21.66	7000	7110	6970	9110	4910	7010	7029.91	0.77	0	-8553	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1690	58.67	1.35	12	0.45	120.00	5218.00	14000	20221201	-49.71	5650	20231026	24.60	13500	-47.85	20230424	5650	24.60	20231026	14000	-49.71	20221201	5650	24.60	20231026	2.73	N	083420	500	120 억		185396	N	N	5	N	00	N
71	20231120	110631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	20	2	0.29	611171050	86855	17.29	7000	7110	6970	9110	4910	7010	7036.68	0.77	0	-4431	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1687	58.58	1.35	12	0.36	120.00	5218.00	14000	20221201	-49.79	5650	20231026	24.42	13500	-47.93	20230424	5650	24.42	20231026	14000	-49.79	20221201	5650	24.42	20231026	2.73	N	083420	500	120 억		185396	N	N	5	N	00	N
72	20231120	100627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	30	2	0.43	467742150	66521	13.24	7000	7110	6970	9110	4910	7010	7031.50	0.77	0	1753	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1690	58.67	1.35	12	0.28	120.00	5218.00	14000	20221201	-49.71	5650	20231026	24.60	13500	-47.85	20230424	5650	24.60	20231026	14000	-49.71	20221201	5650	24.60	20231026	2.73	N	083420	500	120 억		185396	N	N	5	N	00	N
73	20231120	090633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7060	50	2	0.71	102052540	14514	2.89	7000	7100	6980	9110	4910	7010	7031.32	0.77	0	-95	7930	7470	7210	6750	6490	7340	6620	120	2100	500	4620	10	1	24000000	1694	58.83	1.35	12	0.06	120.00	5218.00	14000	20221201	-49.57	5650	20231026	24.96	13500	-47.70	20230424	5650	24.96	20231026	14000	-49.57	20221201	5650	24.96	20231026	2.73	N	083420	500	120 억		185396	N	N	5	N	00	N
74	20231117	160646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	-590	5	-7.76	3591094450	496218	8.91	7520	7670	6950	9880	5320	7600	7231.27	0.72	0	15016	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1682	58.42	1.34	12	2.07	120.00	5218.00	14000	20221201	-49.93	5650	20231026	24.07	13500	-48.07	20230424	5650	24.07	20231026	14000	-49.93	20221201	5650	24.07	20231026	2.82	N	083420	500	120 억		172650	N	N	5	N	00	N
75	20231117	150650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	-570	5	-7.50	3254812290	448177	8.05	7520	7670	7000	9880	5320	7600	7256.48	0.72	0	13336	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1687	58.58	1.35	12	1.87	120.00	5218.00	14000	20221201	-49.79	5650	20231026	24.42	13500	-47.93	20230424	5650	24.42	20231026	14000	-49.79	20221201	5650	24.42	20231026	2.82	N	083420	500	120 억		172650	N	N	0	N	00	N
76	20231117	140647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7120	-480	5	-6.32	3017860710	414548	7.44	7520	7670	7000	9880	5320	7600	7273.87	0.72	0	14539	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1709	59.33	1.36	12	1.73	120.00	5218.00	14000	20221201	-49.14	5650	20231026	26.02	13500	-47.26	20230424	5650	26.02	20231026	14000	-49.14	20221201	5650	26.02	20231026	2.82	N	083420	500	120 억		172650	N	N	0	N	00	N
77	20231117	130646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7160	-440	5	-5.79	2885431090	396021	7.11	7520	7670	7000	9880	5320	7600	7279.88	0.72	0	18504	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1718	59.67	1.37	12	1.65	120.00	5218.00	14000	20221201	-48.86	5650	20231026	26.73	13500	-46.96	20230424	5650	26.73	20231026	14000	-48.86	20221201	5650	26.73	20231026	2.82	N	083420	500	120 억		172650	N	N	0	N	00	N
78	20231117	120647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7050	-550	5	-7.24	2610739980	357216	6.41	7520	7670	7030	9880	5320	7600	7302.20	0.72	0	23508	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1692	58.75	1.35	12	1.49	120.00	5218.00	14000	20221201	-49.64	5650	20231026	24.78	13500	-47.78	20230424	5650	24.78	20231026	14000	-49.64	20221201	5650	24.78	20231026	2.82	N	083420	500	120 억		172650	N	N	0	N	00	N
79	20231117	110649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	-470	5	-6.18	2302750450	313659	5.63	7520	7670	7050	9880	5320	7600	7335.12	0.72	0	35263	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1711	59.42	1.37	12	1.31	120.00	5218.00	14000	20221201	-49.07	5650	20231026	26.19	13500	-47.19	20230424	5650	26.19	20231026	14000	-49.07	20221201	5650	26.19	20231026	2.82	N	083420	500	120 억		172650	N	N	0	N	00	N
80	20231117	100647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	-360	5	-4.74	1696713510	228801	4.11	7520	7670	7240	9880	5320	7600	7409.30	0.72	0	24358	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1738	60.33	1.39	12	0.95	120.00	5218.00	14000	20221201	-48.29	5650	20231026	28.14	13500	-46.37	20230424	5650	28.14	20231026	14000	-48.29	20221201	5650	28.14	20231026	2.82	N	083420	500	120 억		172650	N	N	0	N	00	N
81	20231117	090649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-80	5	-1.05	455079860	60241	1.08	7520	7670	7500	9880	5320	7600	7547.68	0.72	0	3170	9160	8380	7890	7110	6620	8770	7500	120	2280	500	5010	10	1	24000000	1805	62.67	1.44	12	0.25	120.00	5218.00	14000	20221201	-46.29	5650	20231026	33.10	13500	-44.30	20230424	5650	33.10	20231026	14000	-46.29	20221201	5650	33.10	20231026	2.82	N	083420	500	120 억		172650	N	N	0	N	00	N
82	20231116	160649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7760	910	2	13.28	43452868850	5428976	929.78	7440	8670	7400	8900	4800	6850	8003.88	1.09	0	-100613	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1862	64.67	1.49	12	22.62	120.00	5218.00	14000	20221201	-44.57	5650	20231026	37.35	13500	-42.52	20230424	5650	37.35	20231026	14000	-44.57	20221201	5650	37.35	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
83	20231116	150644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7650	800	2	11.68	41762664350	5210061	892.29	7440	8670	7400	8900	4800	6850	8015.77	1.09	0	-100738	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1836	63.75	1.47	12	21.71	120.00	5218.00	14000	20221201	-45.36	5650	20231026	35.40	13500	-43.33	20230424	5650	35.40	20231026	14000	-45.36	20221201	5650	35.40	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
84	20231116	140622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8030	1180	2	17.23	39025971050	4860432	832.41	7440	8670	7400	8900	4800	6850	8029.32	1.09	0	-97848	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1927	66.92	1.54	12	20.25	120.00	5218.00	14000	20221201	-42.64	5650	20231026	42.12	13500	-40.52	20230424	5650	42.12	20231026	14000	-42.64	20221201	5650	42.12	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
85	20231116	130643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	850	2	12.41	33861974770	4213043	721.54	7440	8670	7400	8900	4800	6850	8037.41	1.09	0	-96973	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1848	64.17	1.48	12	17.55	120.00	5218.00	14000	20221201	-45.00	5650	20231026	36.28	13500	-42.96	20230424	5650	36.28	20231026	14000	-45.00	20221201	5650	36.28	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
86	20231116	120645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	1120	2	16.35	31815253620	3950831	676.63	7440	8670	7400	8900	4800	6850	8052.80	1.09	0	-95379	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1913	66.42	1.53	12	16.46	120.00	5218.00	14000	20221201	-43.07	5650	20231026	41.06	13500	-40.96	20230424	5650	41.06	20231026	14000	-43.07	20221201	5650	41.06	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
87	20231116	110642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7890	1040	2	15.18	28028244740	3473920	594.95	7440	8670	7400	8900	4800	6850	8068.19	1.09	0	-83032	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1894	65.75	1.51	12	14.47	120.00	5218.00	14000	20221201	-43.64	5650	20231026	39.65	13500	-41.56	20230424	5650	39.65	20231026	14000	-43.64	20221201	5650	39.65	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
88	20231116	100643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	670	2	9.78	4206153770	556358	95.28	7440	7800	7400	8900	4800	6850	7560.16	1.09	0	-17231	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1805	62.67	1.44	12	2.32	120.00	5218.00	14000	20221201	-46.29	5650	20231026	33.10	13500	-44.30	20230424	5650	33.10	20231026	14000	-46.29	20221201	5650	33.10	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
89	20231116	090644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	0	3	0.00	0	0	0.00	0	0	0	8900	4800	6850	0.00	1.09	0	0	7323	7086	6673	6436	6023	7205	6555	120	2050	500	4520	10	1	24000000	1644	57.08	1.31	12	0.00	120.00	5218.00	14000	20221201	-51.07	5650	20231026	21.24	13500	-49.26	20230424	5650	21.24	20231026	14000	-51.07	20221201	5650	21.24	20231026	2.83	N	083420	500	120 억		261093	N	N	0	N	00	N
90	20231115	160601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	590	2	9.42	2696700630	405252	70.62	6390	6910	6260	8130	4390	6260	6645.76	0.91	0	39013	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1644	57.08	1.31	12	1.69	120.00	5218.00	14000	20221201	-51.07	5650	20231026	21.24	13500	-49.26	20230424	5650	21.24	20231026	14000	-51.07	20221201	5650	21.24	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
91	20231115	150652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6800	540	2	8.63	1665869490	254417	44.34	6390	6830	6260	8130	4390	6260	6547.88	0.91	0	36562	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1632	56.67	1.30	12	1.06	120.00	5218.00	14000	20221201	-51.43	5650	20231026	20.35	13500	-49.63	20230424	5650	20.35	20231026	14000	-51.43	20221201	5650	20.35	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
92	20231115	140650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6390	130	2	2.08	550961370	86363	15.05	6390	6520	6260	8130	4390	6260	6379.71	0.91	0	31589	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1534	53.25	1.22	12	0.36	120.00	5218.00	14000	20221201	-54.36	5650	20231026	13.10	13500	-52.67	20230424	5650	13.10	20231026	14000	-54.36	20221201	5650	13.10	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
93	20231115	130653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	160	2	2.56	521881130	81829	14.26	6390	6520	6260	8130	4390	6260	6377.82	0.91	0	29983	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1541	53.50	1.23	12	0.34	120.00	5218.00	14000	20221201	-54.14	5650	20231026	13.63	13500	-52.44	20230424	5650	13.63	20231026	14000	-54.14	20221201	5650	13.63	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
94	20231115	120655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	140	2	2.24	399770060	62884	10.96	6390	6420	6260	8130	4390	6260	6357.38	0.91	0	24914	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1536	53.33	1.23	12	0.26	120.00	5218.00	14000	20221201	-54.29	5650	20231026	13.27	13500	-52.59	20230424	5650	13.27	20231026	14000	-54.29	20221201	5650	13.27	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
95	20231115	110701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	110	2	1.76	349419660	54986	9.58	6390	6420	6260	8130	4390	6260	6354.84	0.91	0	23364	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1529	53.08	1.22	12	0.23	120.00	5218.00	14000	20221201	-54.50	5650	20231026	12.74	13500	-52.81	20230424	5650	12.74	20231026	14000	-54.50	20221201	5650	12.74	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
96	20231115	100655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	110	2	1.76	265841260	41900	7.30	6390	6410	6260	8130	4390	6260	6344.82	0.91	0	20304	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1529	53.08	1.22	12	0.17	120.00	5218.00	14000	20221201	-54.50	5650	20231026	12.74	13500	-52.81	20230424	5650	12.74	20231026	14000	-54.50	20221201	5650	12.74	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
97	20231115	090648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6410	150	2	2.40	129899740	20455	3.56	6390	6410	6300	8130	4390	6260	6350.86	0.91	0	9969	7280	6770	6420	5910	5560	7025	6165	120	1870	500	4130	10	1	24000000	1538	53.42	1.23	12	0.09	120.00	5218.00	14000	20221201	-54.21	5650	20231026	13.45	13500	-52.52	20230424	5650	13.45	20231026	14000	-54.21	20221201	5650	13.45	20231026	2.84	N	083420	500	120 억		218713	N	N	14	N	00	N
98	20231114	160641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6260	190	2	3.13	3720885290	571889	2730.30	6070	6930	6070	7890	4250	6070	6506.39	1.06	0	-39181	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1502	52.17	1.20	12	2.38	120.00	5218.00	14000	20221201	-55.29	5650	20231026	10.80	13500	-53.63	20230424	5650	10.80	20231026	14000	-55.29	20221201	5650	10.80	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
99	20231114	150642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	220	2	3.62	3619650010	555779	2653.39	6070	6930	6070	7890	4250	6070	6512.75	1.06	0	-43259	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1510	52.42	1.21	12	2.32	120.00	5218.00	14000	20221201	-55.07	5650	20231026	11.33	13500	-53.41	20230424	5650	11.33	20231026	14000	-55.07	20221201	5650	11.33	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
100	20231114	140642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6270	200	2	3.29	3503198930	537202	2564.70	6070	6930	6070	7890	4250	6070	6521.19	1.06	0	-46043	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1505	52.25	1.20	12	2.24	120.00	5218.00	14000	20221201	-55.21	5650	20231026	10.97	13500	-53.56	20230424	5650	10.97	20231026	14000	-55.21	20221201	5650	10.97	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
101	20231114	130644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	230	2	3.79	3418405920	523702	2500.25	6070	6930	6070	7890	4250	6070	6527.39	1.06	0	-50033	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1512	52.50	1.21	12	2.18	120.00	5218.00	14000	20221201	-55.00	5650	20231026	11.50	13500	-53.33	20230424	5650	11.50	20231026	14000	-55.00	20221201	5650	11.50	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
102	20231114	120645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6280	210	2	3.46	3378470100	517363	2469.98	6070	6930	6070	7890	4250	6070	6530.17	1.06	0	-51570	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1507	52.33	1.20	12	2.16	120.00	5218.00	14000	20221201	-55.14	5650	20231026	11.15	13500	-53.48	20230424	5650	11.15	20231026	14000	-55.14	20221201	5650	11.15	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
103	20231114	110651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	220	2	3.62	3340326500	511284	2440.96	6070	6930	6070	7890	4250	6070	6533.21	1.06	0	-52611	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1510	52.42	1.21	12	2.13	120.00	5218.00	14000	20221201	-55.07	5650	20231026	11.33	13500	-53.41	20230424	5650	11.33	20231026	14000	-55.07	20221201	5650	11.33	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
104	20231114	100644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6270	200	2	3.29	3213177990	491036	2344.29	6070	6930	6070	7890	4250	6070	6543.67	1.06	0	-56367	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1505	52.25	1.20	12	2.05	120.00	5218.00	14000	20221201	-55.21	5650	20231026	10.97	13500	-53.56	20230424	5650	10.97	20231026	14000	-55.21	20221201	5650	10.97	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
105	20231114	090637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6180	110	2	1.81	9014890	1473	7.03	6070	6180	6070	7890	4250	6070	6120.09	1.06	0	1303	6243	6156	6103	6016	5963	6130	5990	120	1820	500	4000	10	1	24000000	1483	51.50	1.18	12	0.01	120.00	5218.00	14000	20221201	-55.86	5650	20231026	9.38	13500	-54.22	20230424	5650	9.38	20231026	14000	-55.86	20221201	5650	9.38	20231026	2.83	N	083420	500	120 억		254551	N	N	14	N	00	N
106	20231113	160633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6070	-10	5	-0.16	126120970	20718	53.41	6190	6190	6050	7900	4260	6080	6087.51	1.08	0	-3043	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1457	50.58	1.16	12	0.09	120.00	5218.00	14000	20221201	-56.64	5650	20231026	7.43	13500	-55.04	20230424	5650	7.43	20231026	14000	-56.64	20221201	5650	7.43	20231026	2.83	N	083420	500	120 억		259285	N	N	14	N	00	N
107	20231113	150632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6070	-10	5	-0.16	109302580	17949	46.27	6190	6190	6050	7900	4260	6080	6089.62	1.08	0	-2783	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1457	50.58	1.16	12	0.07	120.00	5218.00	14000	20221201	-56.64	5650	20231026	7.43	13500	-55.04	20230424	5650	7.43	20231026	14000	-56.64	20221201	5650	7.43	20231026	2.83	N	083420	500	120 억		259285	N	N	5	N	00	N
108	20231113	140630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	0	3	0.00	84859630	13931	35.92	6190	6190	6050	7900	4260	6080	6091.42	1.08	0	-2845	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1459	50.67	1.17	12	0.06	120.00	5218.00	14000	20221201	-56.57	5650	20231026	7.61	13500	-54.96	20230424	5650	7.61	20231026	14000	-56.57	20221201	5650	7.61	20231026	2.83	N	083420	500	120 억		259285	N	N	5	N	00	N
109	20231113	130629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	0	3	0.00	77865050	12780	32.95	6190	6190	6050	7900	4260	6080	6092.73	1.08	0	-2799	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1459	50.67	1.17	12	0.05	120.00	5218.00	14000	20221201	-56.57	5650	20231026	7.61	13500	-54.96	20230424	5650	7.61	20231026	14000	-56.57	20221201	5650	7.61	20231026	2.83	N	083420	500	120 억		259285	N	N	5	N	00	N
110	20231113	120630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6070	-10	5	-0.16	72024630	11818	30.47	6190	6190	6050	7900	4260	6080	6094.49	1.08	0	-3197	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1457	50.58	1.16	12	0.05	120.00	5218.00	14000	20221201	-56.64	5650	20231026	7.43	13500	-55.04	20230424	5650	7.43	20231026	14000	-56.64	20221201	5650	7.43	20231026	2.83	N	083420	500	120 억		259285	N	N	5	N	00	N
111	20231113	110627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6090	10	2	0.16	52454940	8593	22.15	6190	6190	6050	7900	4260	6080	6104.38	1.08	0	-2746	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1462	50.75	1.17	12	0.04	120.00	5218.00	14000	20221201	-56.50	5650	20231026	7.79	13500	-54.89	20230424	5650	7.79	20231026	14000	-56.50	20221201	5650	7.79	20231026	2.83	N	083420	500	120 억		259285	N	N	5	N	00	N
112	20231113	100626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6120	40	2	0.66	32907350	5375	13.86	6190	6190	6070	7900	4260	6080	6122.30	1.08	0	-169	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1469	51.00	1.17	12	0.02	120.00	5218.00	14000	20221201	-56.29	5650	20231026	8.32	13500	-54.67	20230424	5650	8.32	20231026	14000	-56.29	20221201	5650	8.32	20231026	2.83	N	083420	500	120 억		259285	N	N	5	N	00	N
113	20231113	090632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6150	70	2	1.15	8037270	1309	3.37	6190	6190	6080	7900	4260	6080	6140.01	1.08	0	-451	6420	6250	6150	5980	5880	6200	5930	120	1820	500	4010	10	1	24000000	1476	51.25	1.18	12	0.01	120.00	5218.00	14000	20221201	-56.07	5650	20231026	8.85	13500	-54.44	20230424	5650	8.85	20231026	14000	-56.07	20221201	5650	8.85	20231026	2.83	N	083420	500	120 억		259285	N	N	5	N	00	N
114	20231110	160647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	-270	5	-4.25	235904530	38619	210.23	6320	6320	6050	8250	4450	6350	6108.55	1.14	0	-13721	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1459	50.67	1.17	12	0.16	120.00	5218.00	14000	20221201	-56.57	5650	20231026	7.61	13500	-54.96	20230424	5650	7.61	20231026	14000	-56.57	20221201	5650	7.61	20231026	2.83	N	083420	500	120 억		273920	N	N	5	N	00	N
115	20231110	150641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6070	-280	5	-4.41	214518330	35098	191.06	6320	6320	6050	8250	4450	6350	6111.98	1.14	0	-12908	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1457	50.58	1.16	12	0.15	120.00	5218.00	14000	20221201	-56.64	5650	20231026	7.43	13500	-55.04	20230424	5650	7.43	20231026	14000	-56.64	20221201	5650	7.43	20231026	2.83	N	083420	500	120 억		273920	N	N	8	N	00	N
116	20231110	140634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6070	-280	5	-4.41	164072320	26798	145.88	6320	6320	6050	8250	4450	6350	6122.56	1.14	0	-10633	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1457	50.58	1.16	12	0.11	120.00	5218.00	14000	20221201	-56.64	5650	20231026	7.43	13500	-55.04	20230424	5650	7.43	20231026	14000	-56.64	20221201	5650	7.43	20231026	2.83	N	083420	500	120 억		273920	N	N	8	N	00	N
117	20231110	130636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6050	-300	5	-4.72	158727580	25918	141.09	6320	6320	6050	8250	4450	6350	6124.22	1.14	0	-10221	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1452	50.42	1.16	12	0.11	120.00	5218.00	14000	20221201	-56.79	5650	20231026	7.08	13500	-55.19	20230424	5650	7.08	20231026	14000	-56.79	20221201	5650	7.08	20231026	2.83	N	083420	500	120 억		273920	N	N	8	N	00	N
118	20231110	120637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	-270	5	-4.25	129482080	21101	114.87	6320	6320	6080	8250	4450	6350	6136.30	1.14	0	-9740	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1459	50.67	1.17	12	0.09	120.00	5218.00	14000	20221201	-56.57	5650	20231026	7.61	13500	-54.96	20230424	5650	7.61	20231026	14000	-56.57	20221201	5650	7.61	20231026	2.83	N	083420	500	120 억		273920	N	N	8	N	00	N
119	20231110	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6110	-240	5	-3.78	75293500	12262	66.75	6320	6320	6080	8250	4450	6350	6140.39	1.14	0	-7464	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1466	50.92	1.17	12	0.05	120.00	5218.00	14000	20221201	-56.36	5650	20231026	8.14	13500	-54.74	20230424	5650	8.14	20231026	14000	-56.36	20221201	5650	8.14	20231026	2.83	N	083420	500	120 억		273920	N	N	8	N	00	N
120	20231110	100637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6130	-220	5	-3.46	58737460	9560	52.04	6320	6320	6080	8250	4450	6350	6144.09	1.14	0	-6823	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1471	51.08	1.17	12	0.04	120.00	5218.00	14000	20221201	-56.21	5650	20231026	8.50	13500	-54.59	20230424	5650	8.50	20231026	14000	-56.21	20221201	5650	8.50	20231026	2.83	N	083420	500	120 억		273920	N	N	8	N	00	N
121	20231110	090624	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-50	5	-0.79	1512600	240	1.31	6320	6320	6240	8250	4450	6350	6302.50	1.14	0	-157	6503	6426	6313	6236	6123	6370	6180	120	1900	500	4190	10	1	24000000	1512	52.50	1.21	12	0.00	120.00	5218.00	14000	20221201	-55.00	5650	20231026	11.50	13500	-53.33	20230424	5650	11.50	20231026	14000	-55.00	20221201	5650	11.50	20231026	2.83	N	083420	500	120 억		273920	N	N	8	N	00	N
122	20231109	160618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	-40	5	-0.63	115308200	18364	54.00	6390	6390	6200	8300	4480	6390	6279.04	1.16	0	-4272	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1524	52.92	1.22	12	0.08	120.00	5218.00	14000	20221201	-54.64	5650	20231026	12.39	13500	-52.96	20230424	5650	12.39	20231026	14000	-54.64	20221201	5650	12.39	20231026	2.82	N	083420	500	120 억		278114	N	N	8	N	00	N
123	20231109	150619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6280	-110	5	-1.72	106116010	16909	49.72	6390	6390	6200	8300	4480	6390	6275.71	1.16	0	-3878	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1507	52.33	1.20	12	0.07	120.00	5218.00	14000	20221201	-55.14	5650	20231026	11.15	13500	-53.48	20230424	5650	11.15	20231026	14000	-55.14	20221201	5650	11.15	20231026	2.82	N	083420	500	120 억		278114	N	N	2	N	00	N
124	20231109	140617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	-100	5	-1.56	95267610	15182	44.64	6390	6390	6200	8300	4480	6390	6275.04	1.16	0	-4444	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1510	52.42	1.21	12	0.06	120.00	5218.00	14000	20221201	-55.07	5650	20231026	11.33	13500	-53.41	20230424	5650	11.33	20231026	14000	-55.07	20221201	5650	11.33	20231026	2.82	N	083420	500	120 억		278114	N	N	2	N	00	N
125	20231109	130620	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6260	-130	5	-2.03	74607950	11904	35.00	6390	6390	6200	8300	4480	6390	6267.47	1.16	0	-3684	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1502	52.17	1.20	12	0.05	120.00	5218.00	14000	20221201	-55.29	5650	20231026	10.80	13500	-53.63	20230424	5650	10.80	20231026	14000	-55.29	20221201	5650	10.80	20231026	2.82	N	083420	500	120 억		278114	N	N	2	N	00	N
126	20231109	120623	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6270	-120	5	-1.88	65446350	10440	30.70	6390	6390	6200	8300	4480	6390	6268.81	1.16	0	-3426	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1505	52.25	1.20	12	0.04	120.00	5218.00	14000	20221201	-55.21	5650	20231026	10.97	13500	-53.56	20230424	5650	10.97	20231026	14000	-55.21	20221201	5650	10.97	20231026	2.82	N	083420	500	120 억		278114	N	N	2	N	00	N
127	20231109	110621	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6240	-150	5	-2.35	43168350	6913	20.33	6390	6390	6200	8300	4480	6390	6244.52	1.16	0	-3586	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1498	52.00	1.20	12	0.03	120.00	5218.00	14000	20221201	-55.43	5650	20231026	10.44	13500	-53.78	20230424	5650	10.44	20231026	14000	-55.43	20221201	5650	10.44	20231026	2.82	N	083420	500	120 억		278114	N	N	2	N	00	N
128	20231109	100617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	-190	5	-2.97	33693710	5393	15.86	6390	6390	6200	8300	4480	6390	6247.67	1.16	0	-3555	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1488	51.67	1.19	12	0.02	120.00	5218.00	14000	20221201	-55.71	5650	20231026	9.73	13500	-54.07	20230424	5650	9.73	20231026	14000	-55.71	20221201	5650	9.73	20231026	2.82	N	083420	500	120 억		278114	N	N	2	N	00	N
129	20231109	090618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6330	-60	5	-0.94	2415130	381	1.12	6390	6390	6270	8300	4480	6390	6338.92	1.16	0	-40	6563	6476	6383	6296	6203	6520	6340	120	1910	500	4210	10	1	24000000	1519	52.75	1.21	12	0.00	120.00	5218.00	14000	20221201	-54.79	5650	20231026	12.04	13500	-53.11	20230424	5650	12.04	20231026	14000	-54.79	20221201	5650	12.04	20231026	2.82	N	083420	500	120 억		278114	N	N	2	N	00	N
130	20231108	160614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6390	40	2	0.63	216716270	34006	130.19	6290	6470	6290	8250	4450	6350	6372.88	1.15	0	-1534	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1534	53.25	1.22	12	0.14	120.00	5218.00	14000	20221201	-54.36	5650	20231026	13.10	13500	-52.67	20230424	5650	13.10	20231026	14000	-54.36	20221201	5650	13.10	20231026	2.82	N	083420	500	120 억		276934	N	N	2	N	00	N
131	20231108	150617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	-30	5	-0.47	213196630	33453	128.07	6290	6470	6290	8250	4450	6350	6373.02	1.15	0	-1617	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1517	52.67	1.21	12	0.14	120.00	5218.00	14000	20221201	-54.86	5650	20231026	11.86	13500	-53.19	20230424	5650	11.86	20231026	14000	-54.86	20221201	5650	11.86	20231026	2.82	N	083420	500	120 억		276934	N	N	0	N	00	N
132	20231108	140614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6380	30	2	0.47	167615890	26264	100.55	6290	6470	6290	8250	4450	6350	6381.96	1.15	0	-956	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1531	53.17	1.22	12	0.11	120.00	5218.00	14000	20221201	-54.43	5650	20231026	12.92	13500	-52.74	20230424	5650	12.92	20231026	14000	-54.43	20221201	5650	12.92	20231026	2.82	N	083420	500	120 억		276934	N	N	0	N	00	N
133	20231108	130615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	90	2	1.42	143876570	22557	86.36	6290	6470	6290	8250	4450	6350	6378.36	1.15	0	784	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1546	53.67	1.23	12	0.09	120.00	5218.00	14000	20221201	-54.00	5650	20231026	13.98	13500	-52.30	20230424	5650	13.98	20231026	14000	-54.00	20221201	5650	13.98	20231026	2.82	N	083420	500	120 억		276934	N	N	0	N	00	N
134	20231108	120610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	70	2	1.10	117693510	18458	70.66	6290	6470	6290	8250	4450	6350	6376.29	1.15	0	1123	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1541	53.50	1.23	12	0.08	120.00	5218.00	14000	20221201	-54.14	5650	20231026	13.63	13500	-52.44	20230424	5650	13.63	20231026	14000	-54.14	20221201	5650	13.63	20231026	2.82	N	083420	500	120 억		276934	N	N	0	N	00	N
135	20231108	110614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	-30	5	-0.47	71327340	11224	42.97	6290	6430	6290	8250	4450	6350	6354.89	1.15	0	434	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1517	52.67	1.21	12	0.05	120.00	5218.00	14000	20221201	-54.86	5650	20231026	11.86	13500	-53.19	20230424	5650	11.86	20231026	14000	-54.86	20221201	5650	11.86	20231026	2.82	N	083420	500	120 억		276934	N	N	0	N	00	N
136	20231108	100615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	-60	5	-0.94	57202110	8994	34.43	6290	6430	6290	8250	4450	6350	6360.03	1.15	0	1663	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1510	52.42	1.21	12	0.04	120.00	5218.00	14000	20221201	-55.07	5650	20231026	11.33	13500	-53.41	20230424	5650	11.33	20231026	14000	-55.07	20221201	5650	11.33	20231026	2.82	N	083420	500	120 억		276934	N	N	0	N	00	N
137	20231108	090612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	50	2	0.79	18379670	2887	11.05	6290	6420	6290	8250	4450	6350	6366.36	1.15	0	2521	6623	6486	6363	6226	6103	6425	6165	120	1900	500	4190	10	1	24000000	1536	53.33	1.23	12	0.01	120.00	5218.00	14000	20221201	-54.29	5650	20231026	13.27	13500	-52.59	20230424	5650	13.27	20231026	14000	-54.29	20221201	5650	13.27	20231026	2.82	N	083420	500	120 억		276934	N	N	0	N	00	N
138	20231107	160615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	-140	5	-2.16	164507920	25920	56.60	6430	6500	6240	8430	4550	6490	6346.75	1.18	0	-4967	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1524	52.92	1.22	12	0.11	120.00	5218.00	14000	20221201	-54.64	5650	20231026	12.39	13500	-52.96	20230424	5650	12.39	20231026	14000	-54.64	20221201	5650	12.39	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
139	20231107	150614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6310	-180	5	-2.77	153608850	24201	52.85	6430	6500	6240	8430	4550	6490	6347.21	1.18	0	-4730	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1514	52.58	1.21	12	0.10	120.00	5218.00	14000	20221201	-54.93	5650	20231026	11.68	13500	-53.26	20230424	5650	11.68	20231026	14000	-54.93	20221201	5650	11.68	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
140	20231107	140618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6330	-160	5	-2.47	141033720	22206	48.49	6430	6500	6240	8430	4550	6490	6351.15	1.18	0	-4815	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1519	52.75	1.21	12	0.09	120.00	5218.00	14000	20221201	-54.79	5650	20231026	12.04	13500	-53.11	20230424	5650	12.04	20231026	14000	-54.79	20221201	5650	12.04	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
141	20231107	130616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	-200	5	-3.08	129041720	20296	44.32	6430	6500	6250	8430	4550	6490	6357.99	1.18	0	-5059	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1510	52.42	1.21	12	0.08	120.00	5218.00	14000	20221201	-55.07	5650	20231026	11.33	13500	-53.41	20230424	5650	11.33	20231026	14000	-55.07	20221201	5650	11.33	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
142	20231107	120612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	-200	5	-3.08	108069290	16957	37.03	6430	6500	6290	8430	4550	6490	6373.14	1.18	0	-4768	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1510	52.42	1.21	12	0.07	120.00	5218.00	14000	20221201	-55.07	5650	20231026	11.33	13500	-53.41	20230424	5650	11.33	20231026	14000	-55.07	20221201	5650	11.33	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
143	20231107	110613	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	-120	5	-1.85	58081850	9052	19.77	6430	6500	6370	8430	4550	6490	6416.47	1.18	0	-3398	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1529	53.08	1.22	12	0.04	120.00	5218.00	14000	20221201	-54.50	5650	20231026	12.74	13500	-52.81	20230424	5650	12.74	20231026	14000	-54.50	20221201	5650	12.74	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
144	20231107	100620	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	-70	5	-1.08	35873370	5581	12.19	6430	6500	6390	8430	4550	6490	6427.77	1.18	0	-2141	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1541	53.50	1.23	12	0.02	120.00	5218.00	14000	20221201	-54.14	5650	20231026	13.63	13500	-52.44	20230424	5650	13.63	20231026	14000	-54.14	20221201	5650	13.63	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
145	20231107	090605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6430	-60	5	-0.92	10812840	1679	3.67	6430	6500	6430	8430	4550	6490	6440.05	1.18	0	101	6703	6596	6413	6306	6123	6650	6360	120	1940	500	4280	10	1	24000000	1543	53.58	1.23	12	0.01	120.00	5218.00	14000	20221201	-54.07	5650	20231026	13.81	13500	-52.37	20230424	5650	13.81	20231026	14000	-54.07	20221201	5650	13.81	20231026	2.82	N	083420	500	120 억		283144	N	N	1	N	00	N
146	20231106	160600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6490	270	2	4.34	290868510	45294	146.89	6260	6520	6230	8080	4360	6220	6421.70	1.13	0	11120	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1558	54.08	1.24	12	0.19	120.00	5218.00	14000	20221201	-53.64	5650	20231026	14.87	13500	-51.93	20230424	5650	14.87	20231026	14000	-53.64	20221201	5650	14.87	20231026	2.83	N	083420	500	120 억		271408	N	N	1	N	00	N
147	20231106	150602	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6490	270	2	4.34	281456370	43840	142.18	6260	6520	6230	8080	4360	6220	6420.08	1.13	0	10632	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1558	54.08	1.24	12	0.18	120.00	5218.00	14000	20221201	-53.64	5650	20231026	14.87	13500	-51.93	20230424	5650	14.87	20231026	14000	-53.64	20221201	5650	14.87	20231026	2.83	N	083420	500	120 억		271408	N	N	0	N	00	N
148	20231106	140601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6470	250	2	4.02	259483670	40440	131.15	6260	6520	6230	8080	4360	6220	6416.51	1.13	0	9611	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1553	53.92	1.24	12	0.17	120.00	5218.00	14000	20221201	-53.79	5650	20231026	14.51	13500	-52.07	20230424	5650	14.51	20231026	14000	-53.79	20221201	5650	14.51	20231026	2.83	N	083420	500	120 억		271408	N	N	0	N	00	N
149	20231106	130607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6480	260	2	4.18	245063770	38215	123.93	6260	6520	6230	8080	4360	6220	6412.76	1.13	0	9336	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1555	54.00	1.24	12	0.16	120.00	5218.00	14000	20221201	-53.71	5650	20231026	14.69	13500	-52.00	20230424	5650	14.69	20231026	14000	-53.71	20221201	5650	14.69	20231026	2.83	N	083420	500	120 억		271408	N	N	0	N	00	N
150	20231106	120603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6500	280	2	4.50	186069280	29100	94.37	6260	6520	6230	8080	4360	6220	6394.13	1.13	0	8999	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1560	54.17	1.25	12	0.12	120.00	5218.00	14000	20221201	-53.57	5650	20231026	15.04	13500	-51.85	20230424	5650	15.04	20231026	14000	-53.57	20221201	5650	15.04	20231026	2.83	N	083420	500	120 억		271408	N	N	0	N	00	N
151	20231106	110604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6450	230	2	3.70	137670600	21633	70.16	6260	6450	6230	8080	4360	6220	6363.92	1.13	0	7814	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1548	53.75	1.24	12	0.09	120.00	5218.00	14000	20221201	-53.93	5650	20231026	14.16	13500	-52.22	20230424	5650	14.16	20231026	14000	-53.93	20221201	5650	14.16	20231026	2.83	N	083420	500	120 억		271408	N	N	0	N	00	N
152	20231106	100541	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6360	140	2	2.25	65274060	10343	33.54	6260	6380	6230	8080	4360	6220	6310.94	1.13	0	4526	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1526	53.00	1.22	12	0.04	120.00	5218.00	14000	20221201	-54.57	5650	20231026	12.57	13500	-52.89	20230424	5650	12.57	20231026	14000	-54.57	20221201	5650	12.57	20231026	2.83	N	083420	500	120 억		271408	N	N	0	N	00	N
153	20231106	090603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6260	40	2	0.64	7116640	1133	3.67	6260	6330	6260	8080	4360	6220	6281.24	1.13	0	146	6433	6326	6193	6086	5953	6380	6140	120	1860	500	4100	10	1	24000000	1502	52.17	1.20	12	0.00	120.00	5218.00	14000	20221201	-55.29	5650	20231026	10.80	13500	-53.63	20230424	5650	10.80	20231026	14000	-55.29	20221201	5650	10.80	20231026	2.83	N	083420	500	120 억		271408	N	N	0	N	00	N
154	20231103	160557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6220	130	2	2.13	190875510	30787	71.54	6150	6300	6060	7910	4270	6090	6199.87	1.09	0	8403	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1493	51.83	1.19	12	0.13	120.00	5218.00	14000	20221201	-55.57	5650	20231026	10.09	13500	-53.93	20230424	5650	10.09	20231026	14000	-55.57	20221201	5650	10.09	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
155	20231103	150554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6230	140	2	2.30	179491930	28959	67.29	6150	6300	6060	7910	4270	6090	6198.14	1.09	0	8404	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1495	51.92	1.19	12	0.12	120.00	5218.00	14000	20221201	-55.50	5650	20231026	10.27	13500	-53.85	20230424	5650	10.27	20231026	14000	-55.50	20221201	5650	10.27	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
156	20231103	140555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6220	130	2	2.13	173598160	28013	65.09	6150	6300	6060	7910	4270	6090	6197.06	1.09	0	8177	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1493	51.83	1.19	12	0.12	120.00	5218.00	14000	20221201	-55.57	5650	20231026	10.09	13500	-53.93	20230424	5650	10.09	20231026	14000	-55.57	20221201	5650	10.09	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
157	20231103	130555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6240	150	2	2.46	164396210	26532	61.65	6150	6300	6060	7910	4270	6090	6196.15	1.09	0	7997	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1498	52.00	1.20	12	0.11	120.00	5218.00	14000	20221201	-55.43	5650	20231026	10.44	13500	-53.78	20230424	5650	10.44	20231026	14000	-55.43	20221201	5650	10.44	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
158	20231103	120554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6190	100	2	1.64	120058340	19444	45.18	6150	6250	6060	7910	4270	6090	6174.57	1.09	0	5097	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1486	51.58	1.19	12	0.08	120.00	5218.00	14000	20221201	-55.79	5650	20231026	9.56	13500	-54.15	20230424	5650	9.56	20231026	14000	-55.79	20221201	5650	9.56	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
159	20231103	110559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6190	100	2	1.64	95814700	15548	36.13	6150	6240	6060	7910	4270	6090	6162.51	1.09	0	3222	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1486	51.58	1.19	12	0.06	120.00	5218.00	14000	20221201	-55.79	5650	20231026	9.56	13500	-54.15	20230424	5650	9.56	20231026	14000	-55.79	20221201	5650	9.56	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
160	20231103	100549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6190	100	2	1.64	61128650	9953	23.13	6150	6240	6060	7910	4270	6090	6141.73	1.09	0	2083	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1486	51.58	1.19	12	0.04	120.00	5218.00	14000	20221201	-55.79	5650	20231026	9.56	13500	-54.15	20230424	5650	9.56	20231026	14000	-55.79	20221201	5650	9.56	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
161	20231103	090550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6150	60	2	0.99	19441940	3141	7.30	6150	6240	6150	7910	4270	6090	6189.73	1.09	0	2216	6290	6190	6050	5950	5810	6240	6000	120	1820	500	4010	10	1	24000000	1476	51.25	1.18	12	0.01	120.00	5218.00	14000	20221201	-56.07	5650	20231026	8.85	13500	-54.44	20230424	5650	8.85	20231026	14000	-56.07	20221201	5650	8.85	20231026	2.85	N	083420	500	120 억		262127	N	N	0	N	00	N
162	20231102	160550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6090	220	2	3.75	260952260	43023	169.12	5910	6150	5910	7630	4110	5870	6065.40	1.01	0	17624	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1462	50.75	1.17	12	0.18	120.00	5218.00	14000	20221201	-56.50	5650	20231026	7.79	13500	-54.89	20230424	5650	7.79	20231026	14000	-56.50	20221201	5650	7.79	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
163	20231102	150556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	210	2	3.58	250833500	41360	162.58	5910	6150	5910	7630	4110	5870	6064.64	1.01	0	17247	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1459	50.67	1.17	12	0.17	120.00	5218.00	14000	20221201	-56.57	5650	20231026	7.61	13500	-54.96	20230424	5650	7.61	20231026	14000	-56.57	20221201	5650	7.61	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
164	20231102	140545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6070	200	2	3.41	217109730	35795	140.70	5910	6150	5910	7630	4110	5870	6065.36	1.01	0	14438	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1457	50.58	1.16	12	0.15	120.00	5218.00	14000	20221201	-56.64	5650	20231026	7.43	13500	-55.04	20230424	5650	7.43	20231026	14000	-56.64	20221201	5650	7.43	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
165	20231102	130551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6120	250	2	4.26	199897500	32966	129.58	5910	6150	5910	7630	4110	5870	6063.75	1.01	0	14072	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1469	51.00	1.17	12	0.14	120.00	5218.00	14000	20221201	-56.29	5650	20231026	8.32	13500	-54.67	20230424	5650	8.32	20231026	14000	-56.29	20221201	5650	8.32	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
166	20231102	120548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6060	190	2	3.24	181874240	29998	117.92	5910	6150	5910	7630	4110	5870	6062.88	1.01	0	12012	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1454	50.50	1.16	12	0.12	120.00	5218.00	14000	20221201	-56.71	5650	20231026	7.26	13500	-55.11	20230424	5650	7.26	20231026	14000	-56.71	20221201	5650	7.26	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
167	20231102	110549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6140	270	2	4.60	147986370	24397	95.90	5910	6150	5910	7630	4110	5870	6065.76	1.01	0	10464	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1474	51.17	1.18	12	0.10	120.00	5218.00	14000	20221201	-56.14	5650	20231026	8.67	13500	-54.52	20230424	5650	8.67	20231026	14000	-56.14	20221201	5650	8.67	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
168	20231102	100549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6030	160	2	2.73	51936710	8632	33.93	5910	6050	5910	7630	4110	5870	6016.76	1.01	0	3547	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1447	50.25	1.16	12	0.04	120.00	5218.00	14000	20221201	-56.93	5650	20231026	6.73	13500	-55.33	20230424	5650	6.73	20231026	14000	-56.93	20221201	5650	6.73	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
169	20231102	090553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5960	90	2	1.53	3355820	566	2.22	5910	6000	5910	7630	4110	5870	5929.01	1.01	0	-18	6096	5982	5906	5792	5716	6040	5850	120	1760	500	3870	10	1	24000000	1430	49.67	1.14	12	0.00	120.00	5218.00	14000	20221201	-57.43	5650	20231026	5.49	13500	-55.85	20230424	5650	5.49	20231026	14000	-57.43	20221201	5650	5.49	20231026	2.84	N	083420	500	120 억		241695	N	N	0	N	00	N
170	20231101	160546	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5870	70	2	1.21	149065390	25198	63.07	5860	6020	5830	7540	4060	5800	5915.87	0.99	0	3135	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1409	48.92	1.12	12	0.10	120.00	5218.00	14000	20221201	-58.07	5650	20231026	3.89	13500	-56.52	20230424	5650	3.89	20231026	14000	-58.07	20221201	5650	3.89	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N
171	20231101	150545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5850	50	2	0.86	141713770	23944	59.93	5860	6020	5830	7540	4060	5800	5918.55	0.99	0	3166	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1404	48.75	1.12	12	0.10	120.00	5218.00	14000	20221201	-58.21	5650	20231026	3.54	13500	-56.67	20230424	5650	3.54	20231026	14000	-58.21	20221201	5650	3.54	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N
172	20231101	140543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5870	70	2	1.21	116047650	19558	48.95	5860	6020	5850	7540	4060	5800	5933.51	0.99	0	3965	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1409	48.92	1.12	12	0.08	120.00	5218.00	14000	20221201	-58.07	5650	20231026	3.89	13500	-56.52	20230424	5650	3.89	20231026	14000	-58.07	20221201	5650	3.89	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N
173	20231101	130546	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5910	110	2	1.90	104416030	17589	44.02	5860	6020	5850	7540	4060	5800	5936.44	0.99	0	5056	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1418	49.25	1.13	12	0.07	120.00	5218.00	14000	20221201	-57.79	5650	20231026	4.60	13500	-56.22	20230424	5650	4.60	20231026	14000	-57.79	20221201	5650	4.60	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N
174	20231101	120559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5860	60	2	1.03	94751370	15949	39.92	5860	6020	5850	7540	4060	5800	5940.90	0.99	0	5170	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1406	48.83	1.12	12	0.07	120.00	5218.00	14000	20221201	-58.14	5650	20231026	3.72	13500	-56.59	20230424	5650	3.72	20231026	14000	-58.14	20221201	5650	3.72	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N
175	20231101	110602	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5880	80	2	1.38	83071640	13970	34.96	5860	6020	5860	7540	4060	5800	5946.43	0.99	0	5379	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1411	49.00	1.13	12	0.06	120.00	5218.00	14000	20221201	-58.00	5650	20231026	4.07	13500	-56.44	20230424	5650	4.07	20231026	14000	-58.00	20221201	5650	4.07	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N
176	20231101	100554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6000	200	2	3.45	68910890	11586	29.00	5860	6020	5860	7540	4060	5800	5947.77	0.99	0	5462	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1440	50.00	1.15	12	0.05	120.00	5218.00	14000	20221201	-57.14	5650	20231026	6.19	13500	-55.56	20230424	5650	6.19	20231026	14000	-57.14	20221201	5650	6.19	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N
177	20231101	090555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5920	120	2	2.07	21160220	3598	9.01	5860	5920	5860	7540	4060	5800	5881.11	0.99	0	2417	6173	5986	5893	5706	5613	5940	5660	120	1740	500	3820	10	1	24000000	1421	49.33	1.13	12	0.01	120.00	5218.00	14000	20221201	-57.71	5650	20231026	4.78	13500	-56.15	20230424	5650	4.78	20231026	14000	-57.71	20221201	5650	4.78	20231026	2.84	N	083420	500	120 억		238231	N	N	0	N	00	N