KissMeData/282690/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	161138	57	100.00	KOSPI		화학	N	N	N	N		N	12150	100	2	0.83	83250980	6872	34.08	12050	12150	12050	15660	8440	12050	12114.51	3.17	0	658	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1669	6.95	0.44	12	0.05	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
3	20231130	151136	57	100.00	KOSPI		화학	N	N	N	N		N	12150	100	2	0.83	77589080	6406	31.77	12050	12150	12050	15660	8440	12050	12111.94	3.17	0	642	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1669	6.95	0.44	12	0.05	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
4	20231130	141134	57	100.00	KOSPI		화학	N	N	N	N		N	12120	70	2	0.58	44679540	3693	18.31	12050	12130	12050	15660	8440	12050	12098.44	3.17	0	224	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1664	6.94	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
5	20231130	131132	57	100.00	KOSPI		화학	N	N	N	N		N	12110	60	2	0.50	39722490	3284	16.28	12050	12130	12050	15660	8440	12050	12095.76	3.17	0	218	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1663	6.93	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
6	20231130	121146	57	100.00	KOSPI		화학	N	N	N	N		N	12120	70	2	0.58	35859770	2965	14.70	12050	12130	12050	15660	8440	12050	12094.36	3.17	0	184	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1664	6.94	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
7	20231130	111140	57	100.00	KOSPI		화학	N	N	N	N		N	12110	60	2	0.50	27308420	2260	11.21	12050	12110	12050	15660	8440	12050	12083.37	3.17	0	182	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1663	6.93	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
8	20231130	101133	57	100.00	KOSPI		화학	N	N	N	N		N	12100	50	2	0.41	21051920	1743	8.64	12050	12100	12050	15660	8440	12050	12077.98	3.17	0	182	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1662	6.93	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.35	10750	20230103	12.56	12400	-2.42	20230508	10750	12.56	20230103	12650	-4.35	20221222	10750	12.56	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
9	20231130	091133	57	100.00	KOSPI		화학	N	N	N	N		N	12080	30	2	0.25	6030900	500	2.48	12050	12080	12050	15660	8440	12050	12061.80	3.17	0	31	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8670	10	1	13733015	1659	6.91	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.51	10750	20230103	12.37	12400	-2.58	20230508	10750	12.37	20230103	12650	-4.51	20221222	10750	12.37	20230103	0.49	N	282690	500	68 억		435270	N	N	0	N	00	N
10	20231129	161128	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-10	5	-0.08	243416230	20152	140.87	12060	12140	12000	15670	8450	12060	12079.01	3.16	0	908	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1655	6.90	0.44	12	0.15	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12650	-4.74	20221222	10750	12.09	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
11	20231129	151140	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-10	5	-0.08	241486200	19992	139.76	12060	12140	12000	15670	8450	12060	12079.14	3.16	0	823	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1655	6.90	0.44	12	0.15	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12650	-4.74	20221222	10750	12.09	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
12	20231129	141132	57	100.00	KOSPI		화학	N	N	N	N		N	12110	50	2	0.41	140189970	11577	80.93	12060	12140	12060	15670	8450	12060	12109.35	3.16	0	404	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1663	6.93	0.44	12	0.08	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
13	20231129	131134	57	100.00	KOSPI		화학	N	N	N	N		N	12090	30	2	0.25	105084480	8680	60.68	12060	12140	12060	15670	8450	12060	12106.51	3.16	0	417	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1660	6.92	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
14	20231129	121135	57	100.00	KOSPI		화학	N	N	N	N		N	12110	50	2	0.41	76454420	6312	44.12	12060	12140	12060	15670	8450	12060	12112.55	3.16	0	196	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1663	6.93	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
15	20231129	111135	57	100.00	KOSPI		화학	N	N	N	N		N	12130	70	2	0.58	63299160	5226	36.53	12060	12140	12060	15670	8450	12060	12112.35	3.16	0	100	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1666	6.94	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
16	20231129	101133	57	100.00	KOSPI		화학	N	N	N	N		N	12130	70	2	0.58	49171240	4060	28.38	12060	12140	12060	15670	8450	12060	12111.14	3.16	0	-3	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1666	6.94	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
17	20231129	091127	57	100.00	KOSPI		화학	N	N	N	N		N	12090	30	2	0.25	3670770	304	2.13	12060	12090	12060	15670	8450	12060	12074.90	3.16	0	0	12193	12126	12063	11996	11933	12095	11965	69	3610	500	8680	10	1	13733015	1660	6.92	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.49	N	282690	500	68 억		434202	N	N	0	N	00	N
18	20231128	161127	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-50	5	-0.41	172208800	14252	103.91	12110	12130	12000	15740	8480	12110	12083.22	3.15	0	917	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1656	6.90	0.44	12	0.10	1747.00	27512.00	12650	20221222	-4.66	10750	20230103	12.19	12400	-2.74	20230508	10750	12.19	20230103	12650	-4.66	20221222	10750	12.19	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
19	20231128	151010	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-50	5	-0.41	164876150	13644	99.48	12110	12130	12000	15740	8480	12110	12084.15	3.15	0	839	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1656	6.90	0.44	12	0.10	1747.00	27512.00	12650	20221222	-4.66	10750	20230103	12.19	12400	-2.74	20230508	10750	12.19	20230103	12650	-4.66	20221222	10750	12.19	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
20	20231128	141128	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-60	5	-0.50	151511140	12535	91.39	12110	12130	12000	15740	8480	12110	12087.05	3.15	0	712	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1655	6.90	0.44	12	0.09	1747.00	27512.00	12650	20221222	-4.74	10750	20230103	12.09	12400	-2.82	20230508	10750	12.09	20230103	12650	-4.74	20221222	10750	12.09	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
21	20231128	131120	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-40	5	-0.33	139267960	11520	83.99	12110	12130	12000	15740	8480	12110	12089.23	3.15	0	690	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1658	6.91	0.44	12	0.08	1747.00	27512.00	12650	20221222	-4.58	10750	20230103	12.28	12400	-2.66	20230508	10750	12.28	20230103	12650	-4.58	20221222	10750	12.28	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
22	20231128	121127	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-10	5	-0.08	97615230	8074	58.87	12110	12130	12000	15740	8480	12110	12090.07	3.15	0	486	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1662	6.93	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.35	10750	20230103	12.56	12400	-2.42	20230508	10750	12.56	20230103	12650	-4.35	20221222	10750	12.56	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
23	20231128	111127	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-40	5	-0.33	86205790	7131	51.99	12110	12130	12000	15740	8480	12110	12088.88	3.15	0	474	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1658	6.91	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.58	10750	20230103	12.28	12400	-2.66	20230508	10750	12.28	20230103	12650	-4.58	20221222	10750	12.28	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
24	20231128	101122	57	100.00	KOSPI		화학	N	N	N	N		N	12120	10	2	0.08	55146720	4562	33.26	12110	12130	12000	15740	8480	12110	12088.28	3.15	0	239	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1664	6.94	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
25	20231128	091123	57	100.00	KOSPI		화학	N	N	N	N		N	12120	10	2	0.08	7352610	607	4.43	12110	12130	12100	15740	8480	12110	12113.03	3.15	0	140	12263	12186	12143	12066	12023	12165	12045	69	3630	500	8710	10	1	13733015	1664	6.94	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.48	N	282690	500	68 억		433185	N	N	0	N	00	N
26	20231127	161115	57	100.00	KOSPI		화학	N	N	N	N		N	12110	-10	5	-0.08	166703450	13716	158.66	12160	12220	12100	15750	8490	12120	12153.95	3.15	0	1219	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1663	6.93	0.44	12	0.10	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
27	20231127	151127	57	100.00	KOSPI		화학	N	N	N	N		N	12120	0	3	0.00	163565420	13457	155.66	12160	12220	12100	15750	8490	12120	12154.67	3.15	0	1219	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1664	6.94	0.44	12	0.10	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
28	20231127	141124	57	100.00	KOSPI		화학	N	N	N	N		N	12140	20	2	0.17	131197440	10787	124.78	12160	12220	12100	15750	8490	12120	12162.55	3.15	0	1219	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1667	6.95	0.44	12	0.08	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
29	20231127	131126	57	100.00	KOSPI		화학	N	N	N	N		N	12150	30	2	0.25	119968050	9862	114.08	12160	12220	12100	15750	8490	12120	12164.68	3.15	0	1226	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1669	6.95	0.44	12	0.07	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
30	20231127	121132	57	100.00	KOSPI		화학	N	N	N	N		N	12140	20	2	0.17	94107640	7731	89.43	12160	12220	12100	15750	8490	12120	12172.76	3.15	0	1161	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1667	6.95	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
31	20231127	111113	57	100.00	KOSPI		화학	N	N	N	N		N	12160	40	2	0.33	85199060	6998	80.95	12160	12220	12100	15750	8490	12120	12174.77	3.15	0	1176	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1670	6.96	0.44	12	0.05	1747.00	27512.00	12650	20221222	-3.87	10750	20230103	13.12	12400	-1.94	20230508	10750	13.12	20230103	12650	-3.87	20221222	10750	13.12	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
32	20231127	101110	57	100.00	KOSPI		화학	N	N	N	N		N	12200	80	2	0.66	60230480	4943	57.18	12160	12220	12100	15750	8490	12120	12185.01	3.15	0	915	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1675	6.98	0.44	12	0.04	1747.00	27512.00	12650	20221222	-3.56	10750	20230103	13.49	12400	-1.61	20230508	10750	13.49	20230103	12650	-3.56	20221222	10750	13.49	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
33	20231127	091115	57	100.00	KOSPI		화학	N	N	N	N		N	12150	30	2	0.25	13340690	1099	12.71	12160	12170	12100	15750	8490	12120	12138.94	3.15	0	-464	12213	12166	12113	12066	12013	12170	12070	69	3630	500	8720	10	1	13733015	1669	6.95	0.44	12	0.01	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.48	N	282690	500	68 억		431930	N	N	0	N	00	N
34	20231124	161107	57	100.00	KOSPI		화학	N	N	N	N		N	12120	30	2	0.25	104616900	8644	83.20	12120	12160	12060	15710	8470	12090	12102.79	3.14	0	165	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1664	6.94	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
35	20231124	151116	57	100.00	KOSPI		화학	N	N	N	N		N	12090	0	3	0.00	99504380	8222	79.14	12120	12160	12060	15710	8470	12090	12102.21	3.14	0	60	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1660	6.92	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
36	20231124	141114	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-30	5	-0.25	85180720	7035	67.72	12120	12160	12060	15710	8470	12090	12108.13	3.14	0	-44	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1656	6.90	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.66	10750	20230103	12.19	12400	-2.74	20230508	10750	12.19	20230103	12650	-4.66	20221222	10750	12.19	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
37	20231124	131109	57	100.00	KOSPI		화학	N	N	N	N		N	12080	-10	5	-0.08	63125000	5209	50.14	12120	12160	12080	15710	8470	12090	12118.45	3.14	0	198	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1659	6.91	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.51	10750	20230103	12.37	12400	-2.58	20230508	10750	12.37	20230103	12650	-4.51	20221222	10750	12.37	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
38	20231124	121117	57	100.00	KOSPI		화학	N	N	N	N		N	12110	20	2	0.17	50938710	4201	40.44	12120	12160	12100	15710	8470	12090	12125.38	3.14	0	45	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1663	6.93	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
39	20231124	111113	57	100.00	KOSPI		화학	N	N	N	N		N	12110	20	2	0.17	37681330	3106	29.90	12120	12160	12110	15710	8470	12090	12131.79	3.14	0	108	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1663	6.93	0.44	12	0.02	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
40	20231124	101116	57	100.00	KOSPI		화학	N	N	N	N		N	12130	40	2	0.33	15449310	1274	12.26	12120	12160	12110	15710	8470	12090	12126.62	3.14	0	-93	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1666	6.94	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
41	20231124	091108	57	100.00	KOSPI		화학	N	N	N	N		N	12150	60	2	0.50	861480	71	0.68	12120	12160	12120	15710	8470	12090	12133.52	3.14	0	-7	12223	12156	12093	12026	11963	12190	12060	69	3620	500	8700	10	1	13733015	1669	6.95	0.44	12	0.00	1747.00	27512.00	12650	20221222	-3.95	10750	20230103	13.02	12400	-2.02	20230508	10750	13.02	20230103	12650	-3.95	20221222	10750	13.02	20230103	0.48	N	282690	500	68 억		431361	N	N	0	N	00	N
42	20231123	161054	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-40	5	-0.33	125771710	10380	104.12	12030	12160	12030	15760	8500	12130	12116.74	3.14	0	-263	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1660	6.92	0.44	12	0.08	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
43	20231123	151132	57	100.00	KOSPI		화학	N	N	N	N		N	12130	0	3	0.00	116132840	9583	96.13	12030	12160	12030	15760	8500	12130	12118.63	3.14	0	-493	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1666	6.94	0.44	12	0.07	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
44	20231123	141133	57	100.00	KOSPI		화학	N	N	N	N		N	12130	0	3	0.00	99558270	8215	82.41	12030	12160	12030	15760	8500	12130	12119.08	3.14	0	-587	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1666	6.94	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
45	20231123	131130	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-40	5	-0.33	46668560	3854	38.66	12030	12140	12030	15760	8500	12130	12109.12	3.14	0	-98	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1660	6.92	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
46	20231123	121111	57	100.00	KOSPI		화학	N	N	N	N		N	12110	-20	5	-0.16	23909880	1974	19.80	12030	12140	12030	15760	8500	12130	12112.40	3.14	0	-122	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1663	6.93	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
47	20231123	111141	57	100.00	KOSPI		화학	N	N	N	N		N	12120	-10	5	-0.08	17089110	1411	14.15	12030	12140	12030	15760	8500	12130	12111.35	3.14	0	44	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1664	6.94	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
48	20231123	101116	57	100.00	KOSPI		화학	N	N	N	N		N	12120	-10	5	-0.08	13866060	1145	11.49	12030	12140	12030	15760	8500	12130	12110.10	3.14	0	-14	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1664	6.94	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
49	20231123	091112	57	100.00	KOSPI		화학	N	N	N	N		N	12120	-10	5	-0.08	1661140	138	1.38	12030	12130	12030	15760	8500	12130	12037.25	3.14	0	-10	12203	12166	12113	12076	12023	12185	12095	69	3630	500	8730	10	1	13733015	1664	6.94	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.43	N	282690	500	68 억		431649	N	N	1	N	00	N
50	20231122	161031	57	100.00	KOSPI		화학	N	N	N	N		N	12130	20	2	0.17	120722520	9964	51.77	12110	12150	12060	15740	8480	12110	12115.85	3.14	0	-54	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1666	6.94	0.44	12	0.07	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
51	20231122	151053	57	100.00	KOSPI		화학	N	N	N	N		N	12130	20	2	0.17	119800790	9888	51.38	12110	12150	12060	15740	8480	12110	12115.78	3.14	0	-68	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1666	6.94	0.44	12	0.07	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
52	20231122	141044	57	100.00	KOSPI		화학	N	N	N	N		N	12120	10	2	0.08	103217340	8519	44.27	12110	12150	12060	15740	8480	12110	12116.13	3.14	0	330	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1664	6.94	0.44	12	0.06	1747.00	27512.00	12650	20221222	-4.19	10750	20230103	12.74	12400	-2.26	20230508	10750	12.74	20230103	12650	-4.19	20221222	10750	12.74	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
53	20231122	131122	57	100.00	KOSPI		화학	N	N	N	N		N	12110	0	3	0.00	85439290	7050	36.63	12110	12150	12060	15740	8480	12110	12119.05	3.14	0	300	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1663	6.93	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
54	20231122	121127	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-10	5	-0.08	74482130	6143	31.92	12110	12150	12080	15740	8480	12110	12124.72	3.14	0	-1	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1662	6.93	0.44	12	0.04	1747.00	27512.00	12650	20221222	-4.35	10750	20230103	12.56	12400	-2.42	20230508	10750	12.56	20230103	12650	-4.35	20221222	10750	12.56	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
55	20231122	111213	57	100.00	KOSPI		화학	N	N	N	N		N	12110	0	3	0.00	57669740	4753	24.70	12110	12150	12110	15740	8480	12110	12133.33	3.14	0	-4	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1663	6.93	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
56	20231122	101137	57	100.00	KOSPI		화학	N	N	N	N		N	12110	0	3	0.00	44016780	3626	18.84	12110	12150	12110	15740	8480	12110	12139.21	3.14	0	-5	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1663	6.93	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
57	20231122	091044	57	100.00	KOSPI		화학	N	N	N	N		N	12130	20	2	0.17	2706110	223	1.16	12110	12150	12110	15740	8480	12110	12135.02	3.14	0	0	12216	12162	12116	12062	12016	12160	12060	69	3630	500	8710	10	1	13733015	1666	6.94	0.44	12	0.00	1747.00	27512.00	12650	20221222	-4.11	10750	20230103	12.84	12400	-2.18	20230508	10750	12.84	20230103	12650	-4.11	20221222	10750	12.84	20230103	0.43	N	282690	500	68 억		431703	N	N	1	N	00	N
58	20231121	161045	57	100.00	KOSPI		화학	N	N	N	N		N	12110	40	2	0.33	233301410	19243	120.53	12110	12170	12070	15690	8450	12070	12123.99	3.13	0	5	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1663	6.93	0.44	12	0.14	1747.00	27512.00	12650	20221222	-4.27	10750	20230103	12.65	12400	-2.34	20230508	10750	12.65	20230103	12650	-4.27	20221222	10750	12.65	20230103	0.42	N	282690	500	68 억		429416	N	N	1	N	00	N
59	20231121	151049	57	100.00	KOSPI		화학	N	N	N	N		N	12140	70	2	0.58	228092610	18813	117.84	12110	12170	12070	15690	8450	12070	12124.20	3.13	0	-42	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1667	6.95	0.44	12	0.14	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.42	N	282690	500	68 억		429416	N	N	6	N	00	N
60	20231121	141033	57	100.00	KOSPI		화학	N	N	N	N		N	12140	70	2	0.58	207582430	17123	107.25	12110	12170	12070	15690	8450	12070	12123.02	3.13	0	-40	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1667	6.95	0.44	12	0.12	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.42	N	282690	500	68 억		429416	N	N	6	N	00	N
61	20231121	131023	57	100.00	KOSPI		화학	N	N	N	N		N	12140	70	2	0.58	188631780	15563	97.48	12110	12170	12070	15690	8450	12070	12120.53	3.13	0	-51	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1667	6.95	0.44	12	0.11	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.42	N	282690	500	68 억		429416	N	N	6	N	00	N
62	20231121	121026	57	100.00	KOSPI		화학	N	N	N	N		N	12140	70	2	0.58	181954150	15013	94.04	12110	12170	12070	15690	8450	12070	12119.77	3.13	0	-63	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1667	6.95	0.44	12	0.11	1747.00	27512.00	12650	20221222	-4.03	10750	20230103	12.93	12400	-2.10	20230508	10750	12.93	20230103	12650	-4.03	20221222	10750	12.93	20230103	0.42	N	282690	500	68 억		429416	N	N	6	N	00	N
63	20231121	111019	57	100.00	KOSPI		화학	N	N	N	N		N	12160	90	2	0.75	177073310	14611	91.52	12110	12170	12070	15690	8450	12070	12119.18	3.13	0	-110	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1670	6.96	0.44	12	0.11	1747.00	27512.00	12650	20221222	-3.87	10750	20230103	13.12	12400	-1.94	20230508	10750	13.12	20230103	12650	-3.87	20221222	10750	13.12	20230103	0.42	N	282690	500	68 억		429416	N	N	6	N	00	N
64	20231121	100954	57	100.00	KOSPI		화학	N	N	N	N		N	12070	0	3	0.00	53445790	4422	27.70	12110	12110	12070	15690	8450	12070	12086.34	3.13	0	62	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1658	6.91	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.58	10750	20230103	12.28	12400	-2.66	20230508	10750	12.28	20230103	12650	-4.58	20221222	10750	12.28	20230103	0.42	N	282690	500	68 억		429416	N	N	6	N	00	N
65	20231121	091011	57	100.00	KOSPI		화학	N	N	N	N		N	12090	20	2	0.17	13884160	1150	7.20	12110	12110	12070	15690	8450	12070	12073.18	3.13	0	1	12150	12110	12030	11990	11910	12130	12010	69	3620	500	8690	10	1	13733015	1660	6.92	0.44	12	0.01	1747.00	27512.00	12650	20221222	-4.43	10750	20230103	12.47	12400	-2.50	20230508	10750	12.47	20230103	12650	-4.43	20221222	10750	12.47	20230103	0.42	N	282690	500	68 억		429416	N	N	6	N	00	N
66	20231120	161016	57	100.00	KOSPI		화학	N	N	N	N		N	12070	120	2	1.00	191993250	15961	164.53	12030	12070	11950	15530	8370	11950	12028.61	3.09	0	1995	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1658	6.91	0.44	12	0.12	1747.00	27512.00	12650	20221222	-4.58	10750	20230103	12.28	12400	-2.66	20230508	10750	12.28	20230103	12650	-4.58	20221222	10750	12.28	20230103	0.41	N	282690	500	68 억		424471	N	N	6	N	00	N
67	20231120	151026	57	100.00	KOSPI		화학	N	N	N	N		N	12030	80	2	0.67	180593920	15015	154.78	12030	12070	11950	15530	8370	11950	12027.57	3.09	0	1741	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1652	6.89	0.44	12	0.11	1747.00	27512.00	12650	20221222	-4.90	10750	20230103	11.91	12400	-2.98	20230508	10750	11.91	20230103	12650	-4.90	20221222	10750	11.91	20230103	0.41	N	282690	500	68 억		424471	N	N	5	N	00	N
68	20231120	141025	57	100.00	KOSPI		화학	N	N	N	N		N	12010	60	2	0.50	98505440	8197	84.50	12030	12050	11950	15530	8370	11950	12017.26	3.09	0	1437	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1649	6.87	0.44	12	0.06	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12650	-5.06	20221222	10750	11.72	20230103	0.41	N	282690	500	68 억		424471	N	N	5	N	00	N
69	20231120	131019	57	100.00	KOSPI		화학	N	N	N	N		N	12030	80	2	0.67	85155920	7087	73.05	12030	12050	11950	15530	8370	11950	12015.79	3.09	0	1141	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1652	6.89	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.90	10750	20230103	11.91	12400	-2.98	20230508	10750	11.91	20230103	12650	-4.90	20221222	10750	11.91	20230103	0.41	N	282690	500	68 억		424471	N	N	5	N	00	N
70	20231120	121023	57	100.00	KOSPI		화학	N	N	N	N		N	12040	90	2	0.75	76659630	6381	65.78	12030	12050	11950	15530	8370	11950	12013.73	3.09	0	955	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1653	6.89	0.44	12	0.05	1747.00	27512.00	12650	20221222	-4.82	10750	20230103	12.00	12400	-2.90	20230508	10750	12.00	20230103	12650	-4.82	20221222	10750	12.00	20230103	0.41	N	282690	500	68 억		424471	N	N	5	N	00	N
71	20231120	111017	57	100.00	KOSPI		화학	N	N	N	N		N	12040	90	2	0.75	56938430	4741	48.87	12030	12050	11950	15530	8370	11950	12009.79	3.09	0	504	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1653	6.89	0.44	12	0.03	1747.00	27512.00	12650	20221222	-4.82	10750	20230103	12.00	12400	-2.90	20230508	10750	12.00	20230103	12650	-4.82	20221222	10750	12.00	20230103	0.41	N	282690	500	68 억		424471	N	N	5	N	00	N
72	20231120	101014	57	100.00	KOSPI		화학	N	N	N	N		N	12000	50	2	0.42	20938820	1745	17.99	12030	12030	11950	15530	8370	11950	11999.32	3.09	0	94	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1648	6.87	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.41	N	282690	500	68 억		424471	N	N	5	N	00	N
73	20231120	091024	57	100.00	KOSPI		화학	N	N	N	N		N	12010	60	2	0.50	4785130	399	4.11	12030	12030	11950	15530	8370	11950	11992.81	3.09	0	-13	12023	11986	11953	11916	11883	11970	11900	69	3580	500	8600	10	1	13733015	1649	6.87	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.06	10750	20230103	11.72	12400	-3.15	20230508	10750	11.72	20230103	12650	-5.06	20221222	10750	11.72	20230103	0.41	N	282690	500	68 억		424471	N	N	5	N	00	N
74	20231117	161045	57	100.00	KOSPI		화학	N	N	N	N		N	11950	10	2	0.08	115595010	9676	148.13	11960	11990	11920	15520	8360	11940	11946.57	3.08	0	455	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1641	6.84	0.43	12	0.07	1747.00	27512.00	12650	20221222	-5.53	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	12650	-5.53	20221222	10750	11.16	20230103	0.41	N	282690	500	68 억		422672	N	N	5	N	00	N
75	20231117	151053	57	100.00	KOSPI		화학	N	N	N	N		N	11950	10	2	0.08	114471700	9582	146.69	11960	11990	11920	15520	8360	11940	11946.54	3.08	0	522	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1641	6.84	0.43	12	0.07	1747.00	27512.00	12650	20221222	-5.53	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	12650	-5.53	20221222	10750	11.16	20230103	0.41	N	282690	500	68 억		422672	N	N	0	N	00	N
76	20231117	141046	57	100.00	KOSPI		화학	N	N	N	N		N	11950	10	2	0.08	99626220	8339	127.66	11960	11990	11920	15520	8360	11940	11947.02	3.08	0	463	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1641	6.84	0.43	12	0.06	1747.00	27512.00	12650	20221222	-5.53	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	12650	-5.53	20221222	10750	11.16	20230103	0.41	N	282690	500	68 억		422672	N	N	0	N	00	N
77	20231117	131044	57	100.00	KOSPI		화학	N	N	N	N		N	11950	10	2	0.08	82122010	6874	105.24	11960	11990	11920	15520	8360	11940	11946.76	3.08	0	318	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1641	6.84	0.43	12	0.05	1747.00	27512.00	12650	20221222	-5.53	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	12650	-5.53	20221222	10750	11.16	20230103	0.41	N	282690	500	68 억		422672	N	N	0	N	00	N
78	20231117	121046	57	100.00	KOSPI		화학	N	N	N	N		N	11970	30	2	0.25	71414680	5978	91.52	11960	11990	11920	15520	8360	11940	11946.25	3.08	0	223	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1644	6.85	0.44	12	0.04	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.41	N	282690	500	68 억		422672	N	N	0	N	00	N
79	20231117	111051	57	100.00	KOSPI		화학	N	N	N	N		N	11960	20	2	0.17	69832200	5846	89.50	11960	11990	11920	15520	8360	11940	11945.30	3.08	0	231	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1642	6.85	0.43	12	0.04	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.41	N	282690	500	68 억		422672	N	N	0	N	00	N
80	20231117	101049	57	100.00	KOSPI		화학	N	N	N	N		N	11970	30	2	0.25	33332940	2790	42.71	11960	11970	11940	15520	8360	11940	11947.29	3.08	0	167	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1644	6.85	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.41	N	282690	500	68 억		422672	N	N	0	N	00	N
81	20231117	091050	57	100.00	KOSPI		화학	N	N	N	N		N	11960	20	2	0.17	2631800	220	3.37	11960	11970	11960	15520	8360	11940	11962.73	3.08	0	0	12060	12000	11960	11900	11860	12030	11930	69	3580	500	8590	10	1	13733015	1642	6.85	0.43	12	0.00	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.41	N	282690	500	68 억		422672	N	N	0	N	00	N
82	20231116	161046	00	50.00	KOSPI		화학	N	N	N	N	50	N	12000	10	2	0.08	76608900	6394	27.72	11920	12020	11920	15580	8400	11990	11981.37	3.08	0	77	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1648	6.87	0.44	12	0.05	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
83	20231116	151040	00	50.00	KOSPI		화학	N	N	N	N	50	N	11950	-40	5	-0.33	71953170	6005	26.04	11920	12020	11920	15580	8400	11990	11982.21	3.08	0	217	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1641	6.84	0.43	12	0.04	1747.00	27512.00	12650	20221222	-5.53	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	12650	-5.53	20221222	10750	11.16	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
84	20231116	141017	00	50.00	KOSPI		화학	N	N	N	N	50	N	11960	-30	5	-0.25	48396080	4039	17.51	11920	12020	11920	15580	8400	11990	11982.19	3.08	0	3	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1642	6.85	0.43	12	0.03	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
85	20231116	131040	00	50.00	KOSPI		화학	N	N	N	N	50	N	11990	0	3	0.00	44369620	3703	16.06	11920	12020	11920	15580	8400	11990	11982.07	3.08	0	-10	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.03	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
86	20231116	121042	00	50.00	KOSPI		화학	N	N	N	N	50	N	11980	-10	5	-0.08	29255510	2441	10.58	11920	12020	11920	15580	8400	11990	11985.05	3.08	0	-98	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1645	6.86	0.44	12	0.02	1747.00	27512.00	12650	20221222	-5.30	10750	20230103	11.44	12400	-3.39	20230508	10750	11.44	20230103	12650	-5.30	20221222	10750	11.44	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
87	20231116	111041	00	50.00	KOSPI		화학	N	N	N	N	50	N	11990	0	3	0.00	14993190	1251	5.42	11920	12020	11920	15580	8400	11990	11984.96	3.08	0	-120	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.01	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
88	20231116	101040	00	50.00	KOSPI		화학	N	N	N	N	50	N	11990	0	3	0.00	635230	53	0.23	11920	12020	11920	15580	8400	11990	11985.47	3.08	0	27	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
89	20231116	091046	00	50.00	KOSPI		화학	N	N	N	N	50	N	11990	0	3	0.00	0	0	0.00	0	0	0	15580	8400	11990	0.00	3.08	0	0	12076	12032	11956	11912	11836	12055	11935	69	3590	500	8630	10	1	13733015	1647	6.86	0.44	12	0.00	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.40	N	282690	500	68 억		422878	N	N	0	N	00	N
90	20231115	160927	57	100.00	KOSPI		화학	N	N	N	N		N	11990	70	2	0.59	276077380	23059	251.08	11950	12000	11880	15490	8350	11920	11972.65	3.06	0	1244	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1647	6.86	0.44	12	0.17	1747.00	27512.00	12650	20221222	-5.22	10750	20230103	11.53	12400	-3.31	20230508	10750	11.53	20230103	12650	-5.22	20221222	10750	11.53	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
91	20231115	151100	57	100.00	KOSPI		화학	N	N	N	N		N	11970	50	2	0.42	272399150	22752	247.74	11950	12000	11880	15490	8350	11920	11972.54	3.06	0	1094	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1644	6.85	0.44	12	0.17	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
92	20231115	141056	57	100.00	KOSPI		화학	N	N	N	N		N	12000	80	2	0.67	229668540	19185	208.90	11950	12000	11880	15490	8350	11920	11971.26	3.06	0	1077	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1648	6.87	0.44	12	0.14	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
93	20231115	131057	57	100.00	KOSPI		화학	N	N	N	N		N	12000	80	2	0.67	208392580	17409	189.56	11950	12000	11880	15490	8350	11920	11970.39	3.06	0	984	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1648	6.87	0.44	12	0.13	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
94	20231115	121058	57	100.00	KOSPI		화학	N	N	N	N		N	11960	40	2	0.34	167328380	13980	152.22	11950	12000	11880	15490	8350	11920	11969.13	3.06	0	808	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1642	6.85	0.43	12	0.10	1747.00	27512.00	12650	20221222	-5.45	10750	20230103	11.26	12400	-3.55	20230508	10750	11.26	20230103	12650	-5.45	20221222	10750	11.26	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
95	20231115	111111	57	100.00	KOSPI		화학	N	N	N	N		N	12000	80	2	0.67	140847620	11770	128.16	11950	12000	11880	15490	8350	11920	11966.66	3.06	0	594	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1648	6.87	0.44	12	0.09	1747.00	27512.00	12650	20221222	-5.14	10750	20230103	11.63	12400	-3.23	20230508	10750	11.63	20230103	12650	-5.14	20221222	10750	11.63	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
96	20231115	101101	57	100.00	KOSPI		화학	N	N	N	N		N	11970	50	2	0.42	74818170	6251	68.06	11950	12000	11930	15490	8350	11920	11968.99	3.06	0	334	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1644	6.85	0.44	12	0.05	1747.00	27512.00	12650	20221222	-5.38	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	12650	-5.38	20221222	10750	11.35	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
97	20231115	091051	57	100.00	KOSPI		화학	N	N	N	N		N	11950	30	2	0.25	10236450	856	9.32	11950	11980	11930	15490	8350	11920	11958.47	3.06	0	105	12033	11976	11913	11856	11793	12005	11885	69	3570	500	8580	10	1	13733015	1641	6.84	0.43	12	0.01	1747.00	27512.00	12650	20221222	-5.53	10750	20230103	11.16	12400	-3.63	20230508	10750	11.16	20230103	12650	-5.53	20221222	10750	11.16	20230103	0.39	N	282690	500	68 억		420287	N	N	10	N	00	N
98	20231114	161035	57	100.00	KOSPI		화학	N	N	N	N		N	11920	90	2	0.76	109287250	9179	138.03	11850	11970	11850	15370	8290	11830	11906.23	3.05	0	841	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1637	6.82	0.43	12	0.07	1747.00	27512.00	12650	20221222	-5.77	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	12650	-5.77	20221222	10750	10.88	20230103	0.40	N	282690	500	68 억		419433	N	N	10	N	00	N
99	20231114	151042	57	100.00	KOSPI		화학	N	N	N	N		N	11920	90	2	0.76	105056760	8824	132.69	11850	11970	11850	15370	8290	11830	11905.80	3.05	0	846	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1637	6.82	0.43	12	0.06	1747.00	27512.00	12650	20221222	-5.77	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	12650	-5.77	20221222	10750	10.88	20230103	0.40	N	282690	500	68 억		419433	N	N	11	N	00	N
100	20231114	141039	57	100.00	KOSPI		화학	N	N	N	N		N	11900	70	2	0.59	98710850	8291	124.68	11850	11970	11850	15370	8290	11830	11905.78	3.05	0	611	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1634	6.81	0.43	12	0.06	1747.00	27512.00	12650	20221222	-5.93	10750	20230103	10.70	12400	-4.03	20230508	10750	10.70	20230103	12650	-5.93	20221222	10750	10.70	20230103	0.40	N	282690	500	68 억		419433	N	N	11	N	00	N
101	20231114	131039	57	100.00	KOSPI		화학	N	N	N	N		N	11920	90	2	0.76	79108250	6645	99.92	11850	11970	11850	15370	8290	11830	11904.93	3.05	0	585	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1637	6.82	0.43	12	0.05	1747.00	27512.00	12650	20221222	-5.77	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	12650	-5.77	20221222	10750	10.88	20230103	0.40	N	282690	500	68 억		419433	N	N	11	N	00	N
102	20231114	121043	57	100.00	KOSPI		화학	N	N	N	N		N	11920	90	2	0.76	75303950	6326	95.13	11850	11970	11850	15370	8290	11830	11903.88	3.05	0	569	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1637	6.82	0.43	12	0.05	1747.00	27512.00	12650	20221222	-5.77	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	12650	-5.77	20221222	10750	10.88	20230103	0.40	N	282690	500	68 억		419433	N	N	11	N	00	N
103	20231114	111054	57	100.00	KOSPI		화학	N	N	N	N		N	11900	70	2	0.59	36771250	3097	46.57	11850	11910	11850	15370	8290	11830	11873.18	3.05	0	434	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1634	6.81	0.43	12	0.02	1747.00	27512.00	12650	20221222	-5.93	10750	20230103	10.70	12400	-4.03	20230508	10750	10.70	20230103	12650	-5.93	20221222	10750	10.70	20230103	0.40	N	282690	500	68 억		419433	N	N	11	N	00	N
104	20231114	101041	57	100.00	KOSPI		화학	N	N	N	N		N	11880	50	2	0.42	26346860	2220	33.38	11850	11890	11850	15370	8290	11830	11867.95	3.05	0	341	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1631	6.80	0.43	12	0.02	1747.00	27512.00	12650	20221222	-6.09	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	12650	-6.09	20221222	10750	10.51	20230103	0.40	N	282690	500	68 억		419433	N	N	11	N	00	N
105	20231114	091031	57	100.00	KOSPI		화학	N	N	N	N		N	11850	20	2	0.17	1197580	101	1.52	11850	11870	11850	15370	8290	11830	11857.23	3.05	0	2	11983	11906	11863	11786	11743	11885	11765	69	3540	500	8510	10	1	13733015	1627	6.78	0.43	12	0.00	1747.00	27512.00	12650	20221222	-6.32	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	12650	-6.32	20221222	10750	10.23	20230103	0.40	N	282690	500	68 억		419433	N	N	11	N	00	N
106	20231113	161022	57	100.00	KOSPI		화학	N	N	N	N		N	11830	0	3	0.00	78862830	6650	78.43	11940	11940	11820	15370	8290	11830	11859.19	3.06	0	641	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1625	6.77	0.43	12	0.05	1747.00	27512.00	12650	20221222	-6.48	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	12650	-6.48	20221222	10750	10.05	20230103	0.39	N	282690	500	68 억		419739	N	N	11	N	00	N
107	20231113	151017	57	100.00	KOSPI		화학	N	N	N	N		N	11830	0	3	0.00	76082190	6415	75.66	11940	11940	11820	15370	8290	11830	11860.05	3.06	0	606	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1625	6.77	0.43	12	0.05	1747.00	27512.00	12650	20221222	-6.48	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	12650	-6.48	20221222	10750	10.05	20230103	0.39	N	282690	500	68 억		419739	N	N	24	N	00	N
108	20231113	141018	57	100.00	KOSPI		화학	N	N	N	N		N	11870	40	2	0.34	57814290	4874	57.48	11940	11940	11820	15370	8290	11830	11861.77	3.06	0	885	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1630	6.79	0.43	12	0.04	1747.00	27512.00	12650	20221222	-6.17	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	12650	-6.17	20221222	10750	10.42	20230103	0.39	N	282690	500	68 억		419739	N	N	24	N	00	N
109	20231113	131015	57	100.00	KOSPI		화학	N	N	N	N		N	11890	60	2	0.51	44039510	3711	43.77	11940	11940	11820	15370	8290	11830	11867.29	3.06	0	669	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1633	6.81	0.43	12	0.03	1747.00	27512.00	12650	20221222	-6.01	10750	20230103	10.60	12400	-4.11	20230508	10750	10.60	20230103	12650	-6.01	20221222	10750	10.60	20230103	0.39	N	282690	500	68 억		419739	N	N	24	N	00	N
110	20231113	121019	57	100.00	KOSPI		화학	N	N	N	N		N	11930	100	2	0.85	39005010	3288	38.78	11940	11940	11820	15370	8290	11830	11862.84	3.06	0	449	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1638	6.83	0.43	12	0.02	1747.00	27512.00	12650	20221222	-5.69	10750	20230103	10.98	12400	-3.79	20230508	10750	10.98	20230103	12650	-5.69	20221222	10750	10.98	20230103	0.39	N	282690	500	68 억		419739	N	N	24	N	00	N
111	20231113	111015	57	100.00	KOSPI		화학	N	N	N	N		N	11890	60	2	0.51	27605650	2331	27.49	11940	11940	11820	15370	8290	11830	11842.84	3.06	0	241	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1633	6.81	0.43	12	0.02	1747.00	27512.00	12650	20221222	-6.01	10750	20230103	10.60	12400	-4.11	20230508	10750	10.60	20230103	12650	-6.01	20221222	10750	10.60	20230103	0.39	N	282690	500	68 억		419739	N	N	24	N	00	N
112	20231113	101013	57	100.00	KOSPI		화학	N	N	N	N		N	11830	0	3	0.00	19988360	1689	19.92	11940	11940	11820	15370	8290	11830	11834.43	3.06	0	156	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1625	6.77	0.43	12	0.01	1747.00	27512.00	12650	20221222	-6.48	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	12650	-6.48	20221222	10750	10.05	20230103	0.39	N	282690	500	68 억		419739	N	N	24	N	00	N
113	20231113	091021	57	100.00	KOSPI		화학	N	N	N	N		N	11840	10	2	0.08	2962140	250	2.95	11940	11940	11830	15370	8290	11830	11848.56	3.06	0	110	11896	11862	11826	11792	11756	11880	11810	69	3540	500	8510	10	1	13733015	1626	6.78	0.43	12	0.00	1747.00	27512.00	12650	20221222	-6.40	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	12650	-6.40	20221222	10750	10.14	20230103	0.39	N	282690	500	68 억		419739	N	N	24	N	00	N
114	20231110	161033	57	100.00	KOSPI		화학	N	N	N	N		N	11830	30	2	0.25	100232100	8478	107.03	11800	11860	11790	15340	8260	11800	11822.53	3.05	0	383	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1625	6.77	0.43	12	0.06	1747.00	27512.00	12650	20221222	-6.48	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	12650	-6.48	20221222	10750	10.05	20230103	0.39	N	282690	500	68 억		419362	N	N	24	N	00	N
115	20231110	151038	57	100.00	KOSPI		화학	N	N	N	N		N	11820	20	2	0.17	92887020	7857	99.19	11800	11860	11790	15340	8260	11800	11822.20	3.05	0	103	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1623	6.77	0.43	12	0.06	1747.00	27512.00	12650	20221222	-6.56	10750	20230103	9.95	12400	-4.68	20230508	10750	9.95	20230103	12650	-6.56	20221222	10750	9.95	20230103	0.39	N	282690	500	68 억		419362	N	N	5	N	00	N
116	20231110	141024	57	100.00	KOSPI		화학	N	N	N	N		N	11820	20	2	0.17	78021580	6598	83.30	11800	11860	11800	15340	8260	11800	11825.04	3.05	0	129	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1623	6.77	0.43	12	0.05	1747.00	27512.00	12650	20221222	-6.56	10750	20230103	9.95	12400	-4.68	20230508	10750	9.95	20230103	12650	-6.56	20221222	10750	9.95	20230103	0.39	N	282690	500	68 억		419362	N	N	5	N	00	N
117	20231110	131025	57	100.00	KOSPI		화학	N	N	N	N		N	11810	10	2	0.08	61234430	5176	65.35	11800	11860	11800	15340	8260	11800	11830.46	3.05	0	118	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1622	6.76	0.43	12	0.04	1747.00	27512.00	12650	20221222	-6.64	10750	20230103	9.86	12400	-4.76	20230508	10750	9.86	20230103	12650	-6.64	20221222	10750	9.86	20230103	0.39	N	282690	500	68 억		419362	N	N	5	N	00	N
118	20231110	121032	57	100.00	KOSPI		화학	N	N	N	N		N	11840	40	2	0.34	47270580	3995	50.44	11800	11860	11800	15340	8260	11800	11832.44	3.05	0	100	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1626	6.78	0.43	12	0.03	1747.00	27512.00	12650	20221222	-6.40	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	12650	-6.40	20221222	10750	10.14	20230103	0.39	N	282690	500	68 억		419362	N	N	5	N	00	N
119	20231110	111013	57	100.00	KOSPI		화학	N	N	N	N		N	11820	20	2	0.17	41042510	3469	43.79	11800	11860	11800	15340	8260	11800	11831.23	3.05	0	24	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1623	6.77	0.43	12	0.03	1747.00	27512.00	12650	20221222	-6.56	10750	20230103	9.95	12400	-4.68	20230508	10750	9.95	20230103	12650	-6.56	20221222	10750	9.95	20230103	0.39	N	282690	500	68 억		419362	N	N	5	N	00	N
120	20231110	101024	57	100.00	KOSPI		화학	N	N	N	N		N	11840	40	2	0.34	24068690	2033	25.67	11800	11860	11800	15340	8260	11800	11839.02	3.05	0	-3	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1626	6.78	0.43	12	0.01	1747.00	27512.00	12650	20221222	-6.40	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	12650	-6.40	20221222	10750	10.14	20230103	0.39	N	282690	500	68 억		419362	N	N	5	N	00	N
121	20231110	091007	57	100.00	KOSPI		화학	N	N	N	N		N	11820	20	2	0.17	1676420	142	1.79	11800	11830	11800	15340	8260	11800	11805.82	3.05	0	11	11880	11840	11780	11740	11680	11860	11760	69	3540	500	8490	10	1	13733015	1623	6.77	0.43	12	0.00	1747.00	27512.00	12650	20221222	-6.56	10750	20230103	9.95	12400	-4.68	20230508	10750	9.95	20230103	12650	-6.56	20221222	10750	9.95	20230103	0.39	N	282690	500	68 억		419362	N	N	5	N	00	N
122	20231109	161001	57	100.00	KOSPI		화학	N	N	N	N		N	11800	80	2	0.68	92685390	7869	89.92	11760	11820	11720	15230	8210	11720	11778.54	3.05	0	-72	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1620	6.75	0.43	12	0.06	1747.00	27512.00	12650	20221222	-6.72	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	12650	-6.72	20221222	10750	9.77	20230103	0.38	N	282690	500	68 억		419311	N	N	5	N	00	N
123	20231109	151000	57	100.00	KOSPI		화학	N	N	N	N		N	11790	70	2	0.60	92036500	7814	89.29	11760	11820	11720	15230	8210	11720	11778.41	3.05	0	-53	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1619	6.75	0.43	12	0.06	1747.00	27512.00	12650	20221222	-6.80	10750	20230103	9.67	12400	-4.92	20230508	10750	9.67	20230103	12650	-6.80	20221222	10750	9.67	20230103	0.38	N	282690	500	68 억		419311	N	N	1	N	00	N
124	20231109	140956	57	100.00	KOSPI		화학	N	N	N	N		N	11800	80	2	0.68	81481800	6919	79.07	11760	11820	11720	15230	8210	11720	11776.53	3.05	0	-129	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1620	6.75	0.43	12	0.05	1747.00	27512.00	12650	20221222	-6.72	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	12650	-6.72	20221222	10750	9.77	20230103	0.38	N	282690	500	68 억		419311	N	N	1	N	00	N
125	20231109	130959	57	100.00	KOSPI		화학	N	N	N	N		N	11800	80	2	0.68	52048790	4425	50.57	11760	11810	11720	15230	8210	11720	11762.44	3.05	0	-64	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1620	6.75	0.43	12	0.03	1747.00	27512.00	12650	20221222	-6.72	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	12650	-6.72	20221222	10750	9.77	20230103	0.38	N	282690	500	68 억		419311	N	N	1	N	00	N
126	20231109	121004	57	100.00	KOSPI		화학	N	N	N	N		N	11760	40	2	0.34	28243520	2404	27.47	11760	11770	11720	15230	8210	11720	11748.55	3.05	0	-147	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1615	6.73	0.43	12	0.02	1747.00	27512.00	12650	20221222	-7.04	10750	20230103	9.40	12400	-5.16	20230508	10750	9.40	20230103	12650	-7.04	20221222	10750	9.40	20230103	0.38	N	282690	500	68 억		419311	N	N	1	N	00	N
127	20231109	111000	57	100.00	KOSPI		화학	N	N	N	N		N	11750	30	2	0.26	20903590	1780	20.34	11760	11760	11720	15230	8210	11720	11743.59	3.05	0	-157	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1614	6.73	0.43	12	0.01	1747.00	27512.00	12650	20221222	-7.11	10750	20230103	9.30	12400	-5.24	20230508	10750	9.30	20230103	12650	-7.11	20221222	10750	9.30	20230103	0.38	N	282690	500	68 억		419311	N	N	1	N	00	N
128	20231109	100953	57	100.00	KOSPI		화학	N	N	N	N		N	11740	20	2	0.17	12798790	1090	12.46	11760	11760	11720	15230	8210	11720	11742.01	3.05	0	-178	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1612	6.72	0.43	12	0.01	1747.00	27512.00	12650	20221222	-7.19	10750	20230103	9.21	12400	-5.32	20230508	10750	9.21	20230103	12650	-7.19	20221222	10750	9.21	20230103	0.38	N	282690	500	68 억		419311	N	N	1	N	00	N
129	20231109	091001	57	100.00	KOSPI		화학	N	N	N	N		N	11720	0	3	0.00	1794440	153	1.75	11760	11760	11720	15230	8210	11720	11728.37	3.05	0	0	11826	11772	11706	11652	11586	11740	11620	69	3510	500	8430	10	1	13733015	1610	6.71	0.43	12	0.00	1747.00	27512.00	12650	20221222	-7.35	10750	20230103	9.02	12400	-5.48	20230508	10750	9.02	20230103	12650	-7.35	20221222	10750	9.02	20230103	0.38	N	282690	500	68 억		419311	N	N	1	N	00	N
130	20231108	160952	57	100.00	KOSPI		화학	N	N	N	N		N	11720	10	2	0.09	102584070	8751	79.64	11750	11760	11640	15220	8200	11710	11722.58	3.03	0	-417	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1610	6.71	0.43	12	0.06	1747.00	27512.00	12650	20221222	-7.35	10750	20230103	9.02	12400	-5.48	20230508	10750	9.02	20230103	12650	-7.35	20221222	10750	9.02	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
131	20231108	150957	57	100.00	KOSPI		화학	N	N	N	N		N	11740	30	2	0.26	99807820	8514	77.48	11750	11760	11640	15220	8200	11710	11722.79	3.03	0	-398	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1612	6.72	0.43	12	0.06	1747.00	27512.00	12650	20221222	-7.19	10750	20230103	9.21	12400	-5.32	20230508	10750	9.21	20230103	12650	-7.19	20221222	10750	9.21	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
132	20231108	140951	57	100.00	KOSPI		화학	N	N	N	N		N	11740	30	2	0.26	75435360	6435	58.56	11750	11760	11640	15220	8200	11710	11722.67	3.03	0	-270	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1612	6.72	0.43	12	0.05	1747.00	27512.00	12650	20221222	-7.19	10750	20230103	9.21	12400	-5.32	20230508	10750	9.21	20230103	12650	-7.19	20221222	10750	9.21	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
133	20231108	130948	57	100.00	KOSPI		화학	N	N	N	N		N	11760	50	2	0.43	62583120	5341	48.61	11750	11760	11640	15220	8200	11710	11717.49	3.03	0	114	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1615	6.73	0.43	12	0.04	1747.00	27512.00	12650	20221222	-7.04	10750	20230103	9.40	12400	-5.16	20230508	10750	9.40	20230103	12650	-7.04	20221222	10750	9.40	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
134	20231108	120945	57	100.00	KOSPI		화학	N	N	N	N		N	11740	30	2	0.26	52198150	4457	40.56	11750	11750	11640	15220	8200	11710	11711.50	3.03	0	181	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1612	6.72	0.43	12	0.03	1747.00	27512.00	12650	20221222	-7.19	10750	20230103	9.21	12400	-5.32	20230508	10750	9.21	20230103	12650	-7.19	20221222	10750	9.21	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
135	20231108	110953	57	100.00	KOSPI		화학	N	N	N	N		N	11720	10	2	0.09	41899470	3579	32.57	11750	11750	11640	15220	8200	11710	11707.03	3.03	0	6	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1610	6.71	0.43	12	0.03	1747.00	27512.00	12650	20221222	-7.35	10750	20230103	9.02	12400	-5.48	20230508	10750	9.02	20230103	12650	-7.35	20221222	10750	9.02	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
136	20231108	100951	57	100.00	KOSPI		화학	N	N	N	N		N	11710	0	3	0.00	33292380	2844	25.88	11750	11750	11640	15220	8200	11710	11706.18	3.03	0	6	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1608	6.70	0.43	12	0.02	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
137	20231108	090949	57	100.00	KOSPI		화학	N	N	N	N		N	11750	40	2	0.34	2732280	233	2.12	11750	11750	11700	15220	8200	11710	11726.52	3.03	0	6	11803	11756	11703	11656	11603	11730	11630	69	3510	500	8430	10	1	13733015	1614	6.73	0.43	12	0.00	1747.00	27512.00	12650	20221222	-7.11	10750	20230103	9.30	12400	-5.24	20230508	10750	9.30	20230103	12650	-7.11	20221222	10750	9.30	20230103	0.38	N	282690	500	68 억		416554	N	N	1	N	00	N
138	20231107	160950	57	100.00	KOSPI		화학	N	N	N	N		N	11710	0	3	0.00	128500040	10987	100.19	11750	11750	11650	15220	8200	11710	11695.64	3.02	0	-847	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1608	6.70	0.43	12	0.08	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
139	20231107	150954	57	100.00	KOSPI		화학	N	N	N	N		N	11710	0	3	0.00	124497070	10644	97.06	11750	11750	11650	15220	8200	11710	11696.46	3.02	0	-831	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1608	6.70	0.43	12	0.08	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
140	20231107	140954	57	100.00	KOSPI		화학	N	N	N	N		N	11660	-50	5	-0.43	112704940	9633	87.84	11750	11750	11650	15220	8200	11710	11699.88	3.02	0	-663	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1601	6.67	0.42	12	0.07	1747.00	27512.00	12650	20221222	-7.83	10750	20230103	8.47	12400	-5.97	20230508	10750	8.47	20230103	12650	-7.83	20221222	10750	8.47	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
141	20231107	130955	57	100.00	KOSPI		화학	N	N	N	N		N	11710	0	3	0.00	75463700	6446	58.78	11750	11750	11650	15220	8200	11710	11707.06	3.02	0	-88	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1608	6.70	0.43	12	0.05	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
142	20231107	120949	57	100.00	KOSPI		화학	N	N	N	N		N	11720	10	2	0.09	46160170	3944	35.97	11750	11750	11650	15220	8200	11710	11703.90	3.02	0	69	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1610	6.71	0.43	12	0.03	1747.00	27512.00	12650	20221222	-7.35	10750	20230103	9.02	12400	-5.48	20230508	10750	9.02	20230103	12650	-7.35	20221222	10750	9.02	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
143	20231107	110949	57	100.00	KOSPI		화학	N	N	N	N		N	11710	0	3	0.00	41310310	3530	32.19	11750	11750	11650	15220	8200	11710	11702.64	3.02	0	69	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1608	6.70	0.43	12	0.03	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
144	20231107	101001	57	100.00	KOSPI		화학	N	N	N	N		N	11710	0	3	0.00	25369600	2167	19.76	11750	11750	11660	15220	8200	11710	11707.25	3.02	0	295	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1608	6.70	0.43	12	0.02	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
145	20231107	090937	57	100.00	KOSPI		화학	N	N	N	N		N	11710	0	3	0.00	4197630	358	3.26	11750	11750	11710	15220	8200	11710	11725.22	3.02	0	0	11796	11752	11706	11662	11616	11775	11685	69	3510	500	8430	10	1	13733015	1608	6.70	0.43	12	0.00	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.39	N	282690	500	68 억		414970	N	N	1	N	00	N
146	20231106	160927	57	100.00	KOSPI		화학	N	N	N	N		N	11710	60	2	0.52	128241440	10955	112.12	11680	11750	11660	15140	8160	11650	11706.20	3.00	0	789	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1608	6.70	0.43	12	0.08	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.40	N	282690	500	68 억		412064	N	N	1	N	00	N
147	20231106	150934	57	100.00	KOSPI		화학	N	N	N	N		N	11720	70	2	0.60	127375190	10881	111.36	11680	11750	11660	15140	8160	11650	11706.20	3.00	0	760	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1610	6.71	0.43	12	0.08	1747.00	27512.00	12650	20221222	-7.35	10750	20230103	9.02	12400	-5.48	20230508	10750	9.02	20230103	12650	-7.35	20221222	10750	9.02	20230103	0.40	N	282690	500	68 억		412064	N	N	0	N	00	N
148	20231106	140929	57	100.00	KOSPI		화학	N	N	N	N		N	11710	60	2	0.52	66474410	5674	58.07	11680	11750	11660	15140	8160	11650	11715.62	3.00	0	521	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1608	6.70	0.43	12	0.04	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.40	N	282690	500	68 억		412064	N	N	0	N	00	N
149	20231106	130938	57	100.00	KOSPI		화학	N	N	N	N		N	11720	70	2	0.60	61575810	5256	53.79	11680	11750	11660	15140	8160	11650	11715.34	3.00	0	490	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1610	6.71	0.43	12	0.04	1747.00	27512.00	12650	20221222	-7.35	10750	20230103	9.02	12400	-5.48	20230508	10750	9.02	20230103	12650	-7.35	20221222	10750	9.02	20230103	0.40	N	282690	500	68 억		412064	N	N	0	N	00	N
150	20231106	120936	57	100.00	KOSPI		화학	N	N	N	N		N	11720	70	2	0.60	54487590	4651	47.60	11680	11750	11660	15140	8160	11650	11715.24	3.00	0	483	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1610	6.71	0.43	12	0.03	1747.00	27512.00	12650	20221222	-7.35	10750	20230103	9.02	12400	-5.48	20230508	10750	9.02	20230103	12650	-7.35	20221222	10750	9.02	20230103	0.40	N	282690	500	68 억		412064	N	N	0	N	00	N
151	20231106	110932	57	100.00	KOSPI		화학	N	N	N	N		N	11730	80	2	0.69	51828290	4424	45.28	11680	11750	11660	15140	8160	11650	11715.26	3.00	0	433	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1611	6.71	0.43	12	0.03	1747.00	27512.00	12650	20221222	-7.27	10750	20230103	9.12	12400	-5.40	20230508	10750	9.12	20230103	12650	-7.27	20221222	10750	9.12	20230103	0.40	N	282690	500	68 억		412064	N	N	0	N	00	N
152	20231106	100907	57	100.00	KOSPI		화학	N	N	N	N		N	11710	60	2	0.52	22886080	1955	20.01	11680	11730	11660	15140	8160	11650	11706.43	3.00	0	162	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1608	6.70	0.43	12	0.01	1747.00	27512.00	12650	20221222	-7.43	10750	20230103	8.93	12400	-5.56	20230508	10750	8.93	20230103	12650	-7.43	20221222	10750	8.93	20230103	0.40	N	282690	500	68 억		412064	N	N	0	N	00	N
153	20231106	090932	57	100.00	KOSPI		화학	N	N	N	N		N	11660	10	2	0.09	3227220	276	2.82	11680	11710	11660	15140	8160	11650	11692.83	3.00	0	0	11730	11690	11630	11590	11530	11710	11610	69	3490	500	8380	10	1	13733015	1601	6.67	0.42	12	0.00	1747.00	27512.00	12650	20221222	-7.83	10750	20230103	8.47	12400	-5.97	20230508	10750	8.47	20230103	12650	-7.83	20221222	10750	8.47	20230103	0.40	N	282690	500	68 억		412064	N	N	0	N	00	N
154	20231103	160921	57	100.00	KOSPI		화학	N	N	N	N		N	11650	20	2	0.17	112969910	9726	112.50	11620	11670	11570	15110	8150	11630	11615.25	2.98	0	155	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1600	6.67	0.42	12	0.07	1747.00	27512.00	12650	20221222	-7.91	10750	20230103	8.37	12400	-6.05	20230508	10750	8.37	20230103	12650	-7.91	20221222	10750	8.37	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
155	20231103	150916	57	100.00	KOSPI		화학	N	N	N	N		N	11650	20	2	0.17	109265220	9408	108.83	11620	11670	11570	15110	8150	11630	11614.08	2.98	0	155	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1600	6.67	0.42	12	0.07	1747.00	27512.00	12650	20221222	-7.91	10750	20230103	8.37	12400	-6.05	20230508	10750	8.37	20230103	12650	-7.91	20221222	10750	8.37	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
156	20231103	140917	57	100.00	KOSPI		화학	N	N	N	N		N	11620	-10	5	-0.09	68130790	5871	67.91	11620	11670	11570	15110	8150	11630	11604.63	2.98	0	324	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1596	6.65	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.14	10750	20230103	8.09	12400	-6.29	20230508	10750	8.09	20230103	12650	-8.14	20221222	10750	8.09	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
157	20231103	130917	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-30	5	-0.26	63145080	5442	62.95	11620	11670	11570	15110	8150	11630	11603.29	2.98	0	148	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1593	6.64	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
158	20231103	120915	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-30	5	-0.26	35874050	3091	35.75	11620	11670	11570	15110	8150	11630	11605.97	2.98	0	43	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1593	6.64	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
159	20231103	110924	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-40	5	-0.34	32373520	2789	32.26	11620	11670	11570	15110	8150	11630	11607.57	2.98	0	17	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1592	6.63	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
160	20231103	100905	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-30	5	-0.26	21436160	1846	21.35	11620	11670	11570	15110	8150	11630	11612.22	2.98	0	-86	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1593	6.64	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
161	20231103	090911	57	100.00	KOSPI		화학	N	N	N	N		N	11670	40	2	0.34	7294660	626	7.24	11620	11670	11620	15110	8150	11630	11652.81	2.98	0	-116	11696	11662	11616	11582	11536	11680	11600	69	3480	500	8370	10	1	13733015	1603	6.68	0.42	12	0.00	1747.00	27512.00	12650	20221222	-7.75	10750	20230103	8.56	12400	-5.89	20230508	10750	8.56	20230103	12650	-7.75	20221222	10750	8.56	20230103	0.40	N	282690	500	68 억		409201	N	N	0	N	00	N
162	20231102	160911	57	100.00	KOSPI		화학	N	N	N	N		N	11630	70	2	0.61	97903790	8442	264.39	11570	11650	11570	15020	8100	11560	11597.11	2.97	0	3253	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1597	6.66	0.42	12	0.06	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
163	20231102	150921	57	100.00	KOSPI		화학	N	N	N	N		N	11590	30	2	0.26	97426960	8401	263.11	11570	11650	11570	15020	8100	11560	11597.07	2.97	0	3248	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1592	6.63	0.42	12	0.06	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
164	20231102	140906	57	100.00	KOSPI		화학	N	N	N	N		N	11610	50	2	0.43	82341550	7099	222.33	11570	11650	11570	15020	8100	11560	11599.04	2.97	0	3111	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1594	6.65	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.22	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	12650	-8.22	20221222	10750	8.00	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
165	20231102	130910	57	100.00	KOSPI		화학	N	N	N	N		N	11630	70	2	0.61	77544820	6686	209.40	11570	11650	11570	15020	8100	11560	11598.09	2.97	0	3062	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1597	6.66	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
166	20231102	120908	57	100.00	KOSPI		화학	N	N	N	N		N	11640	80	2	0.69	69781540	6019	188.51	11570	11650	11570	15020	8100	11560	11593.54	2.97	0	2520	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1599	6.66	0.42	12	0.04	1747.00	27512.00	12650	20221222	-7.98	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	12650	-7.98	20221222	10750	8.28	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
167	20231102	110905	57	100.00	KOSPI		화학	N	N	N	N		N	11600	40	2	0.35	58449580	5045	158.00	11570	11600	11570	15020	8100	11560	11585.65	2.97	0	1770	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1593	6.64	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
168	20231102	100907	57	100.00	KOSPI		화학	N	N	N	N		N	11580	20	2	0.17	27708570	2393	74.95	11570	11590	11570	15020	8100	11560	11579.01	2.97	0	613	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1590	6.63	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
169	20231102	090913	57	100.00	KOSPI		화학	N	N	N	N		N	11580	20	2	0.17	2094480	181	5.67	11570	11580	11570	15020	8100	11560	11571.71	2.97	0	0	11626	11592	11566	11532	11506	11580	11520	69	3460	500	8320	10	1	13733015	1590	6.63	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.42	N	282690	500	68 억		408129	N	N	0	N	00	N
170	20231101	160904	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11560	10	2	0.09	36900780	3193	20.46	11600	11600	11540	15010	8090	11550	11556.77	2.97	0	26	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1588	6.62	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N
171	20231101	150905	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11560	10	2	0.09	33989660	2941	18.84	11600	11600	11540	15010	8090	11550	11557.18	2.97	0	-11	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1588	6.62	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N
172	20231101	140857	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11550	0	3	0.00	25685230	2222	14.24	11600	11600	11550	15010	8090	11550	11559.51	2.97	0	-32	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1586	6.61	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N
173	20231101	130904	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11560	10	2	0.09	15505660	1341	8.59	11600	11600	11550	15010	8090	11550	11562.76	2.97	0	-25	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1588	6.62	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N
174	20231101	120924	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11550	0	3	0.00	13530290	1170	7.50	11600	11600	11550	15010	8090	11550	11564.35	2.97	0	-19	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1586	6.61	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N
175	20231101	110932	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11550	0	3	0.00	6776300	586	3.75	11600	11600	11550	15010	8090	11550	11563.65	2.97	0	-13	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1586	6.61	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N
176	20231101	100918	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11570	20	2	0.17	1272240	110	0.70	11600	11600	11560	15010	8090	11550	11565.82	2.97	0	-7	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1589	6.62	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N
177	20231101	090919	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11560	10	2	0.09	150360	13	0.08	11600	11600	11560	15010	8090	11550	11566.15	2.97	0	0	11643	11596	11543	11496	11443	11600	11500	69	3460	500	8310	10	1	13733015	1588	6.62	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		408108	N	N	0	N	00	N