KissMeData/089470/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	160737	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	-15	5	-0.31	209156545	43591	77.52	4810	4820	4770	6250	3370	4810	4798.16	3.73	0	-10295	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1530	13.28	0.47	12	0.14	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
3	20231130	150738	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	-25	5	-0.52	202437565	42188	75.03	4810	4820	4770	6250	3370	4810	4798.46	3.73	0	-10148	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1526	13.25	0.47	12	0.13	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
4	20231130	140734	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	-15	5	-0.31	141595585	29486	52.44	4810	4820	4770	6250	3370	4810	4802.13	3.73	0	-7564	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1530	13.28	0.47	12	0.09	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
5	20231130	130731	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	-25	5	-0.52	129313155	26921	47.88	4810	4820	4770	6250	3370	4810	4803.43	3.73	0	-6745	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1526	13.25	0.47	12	0.08	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
6	20231130	120743	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4800	-10	5	-0.21	117121565	24374	43.35	4810	4820	4770	6250	3370	4810	4805.18	3.73	0	-4374	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1531	13.30	0.47	12	0.08	361.00	10240.00	5280	20230515	-9.09	3660	20231026	31.15	5280	-9.09	20230515	3660	31.15	20231026	5280	-9.09	20230515	3660	31.15	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
7	20231130	110738	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4800	-10	5	-0.21	82934575	17265	30.70	4810	4820	4770	6250	3370	4810	4803.62	3.73	0	-3277	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1531	13.30	0.47	12	0.05	361.00	10240.00	5280	20230515	-9.09	3660	20231026	31.15	5280	-9.09	20230515	3660	31.15	20231026	5280	-9.09	20230515	3660	31.15	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
8	20231130	100732	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4805	-5	5	-0.10	46153800	9613	17.10	4810	4820	4770	6250	3370	4810	4801.19	3.73	0	-2466	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1533	13.31	0.47	12	0.03	361.00	10240.00	5280	20230515	-9.00	3660	20231026	31.28	5280	-9.00	20230515	3660	31.28	20231026	5280	-9.00	20230515	3660	31.28	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
9	20231130	090734	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4775	-35	5	-0.73	8150125	1703	3.03	4810	4810	4770	6250	3370	4810	4785.75	3.73	0	-24	4853	4831	4808	4786	4763	4842	4797	172	1440	500	3460	5	1	31900000	1523	13.23	0.47	12	0.01	361.00	10240.00	5280	20230515	-9.56	3660	20231026	30.46	5280	-9.56	20230515	3660	30.46	20231026	5280	-9.56	20230515	3660	30.46	20231026	0.67	N	089470	500	172 억		1189702	N	N	0	N	00	N
10	20231129	160730	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4810	10	2	0.21	270515900	56230	124.36	4800	4830	4785	6240	3360	4800	4810.90	3.76	0	-8499	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1534	13.32	0.47	12	0.18	361.00	10240.00	5280	20230515	-8.90	3660	20231026	31.42	5280	-8.90	20230515	3660	31.42	20231026	5280	-8.90	20230515	3660	31.42	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
11	20231129	150736	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4805	5	2	0.10	249524670	51864	114.70	4800	4830	4785	6240	3360	4800	4811.13	3.76	0	-8481	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1533	13.31	0.47	12	0.16	361.00	10240.00	5280	20230515	-9.00	3660	20231026	31.28	5280	-9.00	20230515	3660	31.28	20231026	5280	-9.00	20230515	3660	31.28	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
12	20231129	140732	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4815	15	2	0.31	163727075	34007	75.21	4800	4830	4785	6240	3360	4800	4814.51	3.76	0	-2925	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1536	13.34	0.47	12	0.11	361.00	10240.00	5280	20230515	-8.81	3660	20231026	31.56	5280	-8.81	20230515	3660	31.56	20231026	5280	-8.81	20230515	3660	31.56	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
13	20231129	130733	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4825	25	2	0.52	103365625	21474	47.49	4800	4830	4785	6240	3360	4800	4813.52	3.76	0	466	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1539	13.37	0.47	12	0.07	361.00	10240.00	5280	20230515	-8.62	3660	20231026	31.83	5280	-8.62	20230515	3660	31.83	20231026	5280	-8.62	20230515	3660	31.83	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
14	20231129	120734	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4825	25	2	0.52	72428705	15056	33.30	4800	4830	4785	6240	3360	4800	4810.62	3.76	0	431	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1539	13.37	0.47	12	0.05	361.00	10240.00	5280	20230515	-8.62	3660	20231026	31.83	5280	-8.62	20230515	3660	31.83	20231026	5280	-8.62	20230515	3660	31.83	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
15	20231129	110734	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4825	25	2	0.52	62551895	13009	28.77	4800	4830	4785	6240	3360	4800	4808.36	3.76	0	234	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1539	13.37	0.47	12	0.04	361.00	10240.00	5280	20230515	-8.62	3660	20231026	31.83	5280	-8.62	20230515	3660	31.83	20231026	5280	-8.62	20230515	3660	31.83	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
16	20231129	100732	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4815	15	2	0.31	28383800	5923	13.10	4800	4830	4785	6240	3360	4800	4792.13	3.76	0	-1085	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1536	13.34	0.47	12	0.02	361.00	10240.00	5280	20230515	-8.81	3660	20231026	31.56	5280	-8.81	20230515	3660	31.56	20231026	5280	-8.81	20230515	3660	31.56	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
17	20231129	090729	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4800	0	3	0.00	3153490	657	1.45	4800	4800	4795	6240	3360	4800	4799.83	3.76	0	-544	4846	4822	4776	4752	4706	4835	4765	172	1440	500	3450	5	1	31900000	1531	13.30	0.47	12	0.00	361.00	10240.00	5280	20230515	-9.09	3660	20231026	31.15	5280	-9.09	20230515	3660	31.15	20231026	5280	-9.09	20230515	3660	31.15	20231026	0.63	N	089470	500	172 억		1200292	N	N	0	N	00	N
18	20231128	160731	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4800	50	2	1.05	215899075	45217	55.10	4750	4800	4730	6170	3325	4750	4774.73	3.72	0	11103	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1531	13.30	0.47	12	0.14	361.00	10240.00	5280	20230515	-9.09	3660	20231026	31.15	5280	-9.09	20230515	3660	31.15	20231026	5280	-9.09	20230515	3660	31.15	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
19	20231128	150644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4800	50	2	1.05	210273850	44045	53.67	4750	4800	4730	6170	3325	4750	4774.07	3.72	0	10854	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1531	13.30	0.47	12	0.14	361.00	10240.00	5280	20230515	-9.09	3660	20231026	31.15	5280	-9.09	20230515	3660	31.15	20231026	5280	-9.09	20230515	3660	31.15	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
20	20231128	140730	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	35	2	0.74	156724360	32863	40.05	4750	4790	4730	6170	3325	4750	4769.02	3.72	0	5765	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1526	13.25	0.47	12	0.10	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
21	20231128	130725	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	35	2	0.74	133017265	27903	34.00	4750	4790	4730	6170	3325	4750	4767.13	3.72	0	3513	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1526	13.25	0.47	12	0.09	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
22	20231128	120729	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	35	2	0.74	116047470	24350	29.67	4750	4790	4730	6170	3325	4750	4765.81	3.72	0	4223	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1526	13.25	0.47	12	0.08	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
23	20231128	110728	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	35	2	0.74	83107110	17463	21.28	4750	4790	4730	6170	3325	4750	4759.04	3.72	0	3133	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1526	13.25	0.47	12	0.05	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
24	20231128	100728	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4755	5	2	0.11	30178700	6354	7.74	4750	4775	4730	6170	3325	4750	4749.56	3.72	0	-2040	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1517	13.17	0.46	12	0.02	361.00	10240.00	5280	20230515	-9.94	3660	20231026	29.92	5280	-9.94	20230515	3660	29.92	20231026	5280	-9.94	20230515	3660	29.92	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
25	20231128	090726	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4775	25	2	0.53	2493775	525	0.64	4750	4775	4750	6170	3325	4750	4750.05	3.72	0	-13	4850	4800	4745	4695	4640	4772	4667	172	1420	500	3420	5	1	31900000	1523	13.23	0.47	12	0.00	361.00	10240.00	5280	20230515	-9.56	3660	20231026	30.46	5280	-9.56	20230515	3660	30.46	20231026	5280	-9.56	20230515	3660	30.46	20231026	0.67	N	089470	500	172 억		1188187	N	N	0	N	00	N
26	20231127	160725	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	-30	5	-0.63	389538455	82061	81.51	4780	4795	4690	6210	3350	4780	4746.94	3.75	0	-6172	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1515	13.16	0.46	12	0.26	361.00	10240.00	5280	20230515	-10.04	3660	20231026	29.78	5280	-10.04	20230515	3660	29.78	20231026	5280	-10.04	20230515	3660	29.78	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
27	20231127	150727	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	-30	5	-0.63	376300735	79273	78.74	4780	4795	4690	6210	3350	4780	4746.90	3.75	0	-6350	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1515	13.16	0.46	12	0.25	361.00	10240.00	5280	20230515	-10.04	3660	20231026	29.78	5280	-10.04	20230515	3660	29.78	20231026	5280	-10.04	20230515	3660	29.78	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
28	20231127	140731	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4740	-40	5	-0.84	308658880	64987	64.55	4780	4795	4690	6210	3350	4780	4749.55	3.75	0	-7981	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1512	13.13	0.46	12	0.20	361.00	10240.00	5280	20230515	-10.23	3660	20231026	29.51	5280	-10.23	20230515	3660	29.51	20231026	5280	-10.23	20230515	3660	29.51	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
29	20231127	130728	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4715	-65	5	-1.36	254100340	53469	53.11	4780	4795	4690	6210	3350	4780	4752.29	3.75	0	-7649	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1504	13.06	0.46	12	0.17	361.00	10240.00	5280	20230515	-10.70	3660	20231026	28.83	5280	-10.70	20230515	3660	28.83	20231026	5280	-10.70	20230515	3660	28.83	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
30	20231127	120731	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4725	-55	5	-1.15	200473480	42094	41.81	4780	4795	4725	6210	3350	4780	4762.52	3.75	0	-6224	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1507	13.09	0.46	12	0.13	361.00	10240.00	5280	20230515	-10.51	3660	20231026	29.10	5280	-10.51	20230515	3660	29.10	20231026	5280	-10.51	20230515	3660	29.10	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
31	20231127	110719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4775	-5	5	-0.10	143293735	30052	29.85	4780	4795	4725	6210	3350	4780	4768.19	3.75	0	-3287	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1523	13.23	0.47	12	0.09	361.00	10240.00	5280	20230515	-9.56	3660	20231026	30.46	5280	-9.56	20230515	3660	30.46	20231026	5280	-9.56	20230515	3660	30.46	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
32	20231127	100718	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4775	-5	5	-0.10	89445860	18784	18.66	4780	4795	4725	6210	3350	4780	4761.81	3.75	0	-2412	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1523	13.23	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.56	3660	20231026	30.46	5280	-9.56	20230515	3660	30.46	20231026	5280	-9.56	20230515	3660	30.46	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
33	20231127	090721	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4730	-50	5	-1.05	29445265	6223	6.18	4780	4780	4725	6210	3350	4780	4731.68	3.75	0	237	4920	4850	4795	4725	4670	4822	4697	172	1430	500	3440	5	1	31900000	1509	13.10	0.46	12	0.02	361.00	10240.00	5280	20230515	-10.42	3660	20231026	29.23	5280	-10.42	20230515	3660	29.23	20231026	5280	-10.42	20230515	3660	29.23	20231026	0.69	N	089470	500	172 억		1196224	N	N	0	N	00	N
34	20231124	160714	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4780	-80	5	-1.65	482784420	100670	131.16	4860	4865	4740	6310	3405	4860	4795.41	3.86	0	-30547	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1525	13.24	0.47	12	0.32	361.00	10240.00	5280	20230515	-9.47	3660	20231026	30.60	5280	-9.47	20230515	3660	30.60	20231026	5280	-9.47	20230515	3660	30.60	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
35	20231124	150722	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4775	-85	5	-1.75	466621745	97286	126.75	4860	4865	4740	6310	3405	4860	4796.05	3.86	0	-29047	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1523	13.23	0.47	12	0.30	361.00	10240.00	5280	20230515	-9.56	3660	20231026	30.46	5280	-9.56	20230515	3660	30.46	20231026	5280	-9.56	20230515	3660	30.46	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
36	20231124	140724	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4780	-80	5	-1.65	397726820	82889	107.99	4860	4865	4740	6310	3405	4860	4797.92	3.86	0	-25154	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1525	13.24	0.47	12	0.26	361.00	10240.00	5280	20230515	-9.47	3660	20231026	30.60	5280	-9.47	20230515	3660	30.60	20231026	5280	-9.47	20230515	3660	30.60	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
37	20231124	130719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	-110	5	-2.26	292969600	60922	79.37	4860	4865	4750	6310	3405	4860	4808.49	3.86	0	-21267	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1515	13.16	0.46	12	0.19	361.00	10240.00	5280	20230515	-10.04	3660	20231026	29.78	5280	-10.04	20230515	3660	29.78	20231026	5280	-10.04	20230515	3660	29.78	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
38	20231124	120723	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4800	-60	5	-1.23	213538005	44265	57.67	4860	4865	4775	6310	3405	4860	4823.66	3.86	0	-19685	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1531	13.30	0.47	12	0.14	361.00	10240.00	5280	20230515	-9.09	3660	20231026	31.15	5280	-9.09	20230515	3660	31.15	20231026	5280	-9.09	20230515	3660	31.15	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
39	20231124	110719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4800	-60	5	-1.23	180095175	37273	48.56	4860	4865	4780	6310	3405	4860	4831.39	3.86	0	-18708	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1531	13.30	0.47	12	0.12	361.00	10240.00	5280	20230515	-9.09	3660	20231026	31.15	5280	-9.09	20230515	3660	31.15	20231026	5280	-9.09	20230515	3660	31.15	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
40	20231124	100719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4850	-10	5	-0.21	25836995	5320	6.93	4860	4865	4845	6310	3405	4860	4856.21	3.86	0	-2565	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1547	13.43	0.47	12	0.02	361.00	10240.00	5280	20230515	-8.14	3660	20231026	32.51	5280	-8.14	20230515	3660	32.51	20231026	5280	-8.14	20230515	3660	32.51	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
41	20231124	090718	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4845	-15	5	-0.31	5525740	1137	1.48	4860	4860	4845	6310	3405	4860	4859.87	3.86	0	-215	4953	4906	4843	4796	4733	4930	4820	172	1450	500	3490	5	1	31900000	1546	13.42	0.47	12	0.00	361.00	10240.00	5280	20230515	-8.24	3660	20231026	32.38	5280	-8.24	20230515	3660	32.38	20231026	5280	-8.24	20230515	3660	32.38	20231026	0.72	N	089470	500	172 억		1230271	N	N	0	N	00	N
42	20231123	160710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4860	55	2	1.14	371176965	76754	140.77	4805	4890	4780	6240	3365	4805	4835.93	3.83	0	7378	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1550	13.46	0.47	12	0.24	361.00	10240.00	5280	20230515	-7.95	3660	20231026	32.79	5280	-7.95	20230515	3660	32.79	20231026	5280	-7.95	20230515	3660	32.79	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
43	20231123	150734	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4845	40	2	0.83	350665335	72531	133.02	4805	4890	4780	6240	3365	4805	4834.70	3.83	0	7716	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1546	13.42	0.47	12	0.23	361.00	10240.00	5280	20230515	-8.24	3660	20231026	32.38	5280	-8.24	20230515	3660	32.38	20231026	5280	-8.24	20230515	3660	32.38	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
44	20231123	140730	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4855	50	2	1.04	278082100	57562	105.57	4805	4890	4780	6240	3365	4805	4831.01	3.83	0	10641	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1549	13.45	0.47	12	0.18	361.00	10240.00	5280	20230515	-8.05	3660	20231026	32.65	5280	-8.05	20230515	3660	32.65	20231026	5280	-8.05	20230515	3660	32.65	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
45	20231123	130730	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4845	40	2	0.83	229051385	47432	86.99	4805	4890	4780	6240	3365	4805	4829.05	3.83	0	12347	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1546	13.42	0.47	12	0.15	361.00	10240.00	5280	20230515	-8.24	3660	20231026	32.38	5280	-8.24	20230515	3660	32.38	20231026	5280	-8.24	20230515	3660	32.38	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
46	20231123	120721	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4870	65	2	1.35	208241330	43131	79.10	4805	4890	4780	6240	3365	4805	4828.12	3.83	0	12863	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1554	13.49	0.48	12	0.14	361.00	10240.00	5280	20230515	-7.77	3660	20231026	33.06	5280	-7.77	20230515	3660	33.06	20231026	5280	-7.77	20230515	3660	33.06	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
47	20231123	110738	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4830	25	2	0.52	113190060	23514	43.12	4805	4830	4780	6240	3365	4805	4813.74	3.83	0	7060	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1541	13.38	0.47	12	0.07	361.00	10240.00	5280	20230515	-8.52	3660	20231026	31.97	5280	-8.52	20230515	3660	31.97	20231026	5280	-8.52	20230515	3660	31.97	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
48	20231123	100722	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4820	15	2	0.31	74625900	15518	28.46	4805	4820	4780	6240	3365	4805	4808.99	3.83	0	5763	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1538	13.35	0.47	12	0.05	361.00	10240.00	5280	20230515	-8.71	3660	20231026	31.69	5280	-8.71	20230515	3660	31.69	20231026	5280	-8.71	20230515	3660	31.69	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
49	20231123	090718	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4780	-25	5	-0.52	2930375	610	1.12	4805	4805	4780	6240	3365	4805	4803.87	3.83	0	-31	4825	4815	4795	4785	4765	4820	4790	172	1435	500	3450	5	1	31900000	1525	13.24	0.47	12	0.00	361.00	10240.00	5280	20230515	-9.47	3660	20231026	30.60	5280	-9.47	20230515	3660	30.60	20231026	5280	-9.47	20230515	3660	30.60	20231026	0.71	N	089470	500	172 억		1221661	N	N	2	N	00	N
50	20231122	160654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4805	10	2	0.21	261358610	54516	93.92	4800	4805	4775	6230	3360	4795	4794.16	3.86	0	-9809	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1533	13.31	0.47	12	0.17	361.00	10240.00	5280	20230515	-9.00	3660	20231026	31.28	5280	-9.00	20230515	3660	31.28	20231026	5280	-9.00	20230515	3660	31.28	20231026	0.69	N	089470	500	172 억		1231426	N	N	2	N	00	N
51	20231122	150706	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4790	-5	5	-0.10	251266215	52414	90.30	4800	4805	4775	6230	3360	4795	4793.88	3.86	0	-9581	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1528	13.27	0.47	12	0.16	361.00	10240.00	5280	20230515	-9.28	3660	20231026	30.87	5280	-9.28	20230515	3660	30.87	20231026	5280	-9.28	20230515	3660	30.87	20231026	0.69	N	089470	500	172 억		1231426	N	N	3	N	00	N
52	20231122	140659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	0	3	0.00	203323805	42419	73.08	4800	4805	4775	6230	3360	4795	4793.22	3.86	0	-9089	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1530	13.28	0.47	12	0.13	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.69	N	089470	500	172 억		1231426	N	N	3	N	00	N
53	20231122	130725	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4790	-5	5	-0.10	140865230	29373	50.61	4800	4805	4775	6230	3360	4795	4795.74	3.86	0	-1748	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1528	13.27	0.47	12	0.09	361.00	10240.00	5280	20230515	-9.28	3660	20231026	30.87	5280	-9.28	20230515	3660	30.87	20231026	5280	-9.28	20230515	3660	30.87	20231026	0.69	N	089470	500	172 억		1231426	N	N	3	N	00	N
54	20231122	120728	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	0	3	0.00	102668630	21402	36.87	4800	4805	4775	6230	3360	4795	4797.15	3.86	0	-68	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1530	13.28	0.47	12	0.07	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.69	N	089470	500	172 억		1231426	N	N	3	N	00	N
55	20231122	110758	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	0	3	0.00	85601825	17843	30.74	4800	4805	4775	6230	3360	4795	4797.50	3.86	0	182	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1530	13.28	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.69	N	089470	500	172 억		1231426	N	N	3	N	00	N
56	20231122	100738	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	0	3	0.00	41139690	8579	14.78	4800	4805	4775	6230	3360	4795	4795.39	3.86	0	663	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1530	13.28	0.47	12	0.03	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.69	N	089470	500	172 억		1231426	N	N	3	N	00	N
57	20231122	090702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	-10	5	-0.21	1892115	396	0.68	4800	4800	4775	6230	3360	4795	4778.07	3.86	0	-20	4825	4810	4780	4765	4735	4817	4772	172	1435	500	3450	5	1	31900000	1526	13.25	0.47	12	0.00	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.69	N	089470	500	172 억		1231426	N	N	3	N	00	N
58	20231121	160705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	30	2	0.63	271855425	56996	117.61	4765	4795	4750	6190	3340	4765	4769.74	3.89	0	-10668	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1530	13.28	0.47	12	0.18	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.72	N	089470	500	172 억		1242402	N	N	3	N	00	N
59	20231121	150704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	30	2	0.63	259855540	54493	112.45	4765	4795	4750	6190	3340	4765	4768.61	3.89	0	-9960	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1530	13.28	0.47	12	0.17	361.00	10240.00	5280	20230515	-9.19	3660	20231026	31.01	5280	-9.19	20230515	3660	31.01	20231026	5280	-9.19	20230515	3660	31.01	20231026	0.72	N	089470	500	172 억		1242402	N	N	13	N	00	N
60	20231121	140657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4785	20	2	0.42	195585525	41066	84.74	4765	4785	4750	6190	3340	4765	4762.71	3.89	0	-8798	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1526	13.25	0.47	12	0.13	361.00	10240.00	5280	20230515	-9.38	3660	20231026	30.74	5280	-9.38	20230515	3660	30.74	20231026	5280	-9.38	20230515	3660	30.74	20231026	0.72	N	089470	500	172 억		1242402	N	N	13	N	00	N
61	20231121	130651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4755	-10	5	-0.21	149960920	31506	65.01	4765	4785	4750	6190	3340	4765	4759.74	3.89	0	-6565	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1517	13.17	0.46	12	0.10	361.00	10240.00	5280	20230515	-9.94	3660	20231026	29.92	5280	-9.94	20230515	3660	29.92	20231026	5280	-9.94	20230515	3660	29.92	20231026	0.72	N	089470	500	172 억		1242402	N	N	13	N	00	N
62	20231121	120649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4765	0	3	0.00	134942290	28351	58.50	4765	4785	4750	6190	3340	4765	4759.68	3.89	0	-5759	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1520	13.20	0.47	12	0.09	361.00	10240.00	5280	20230515	-9.75	3660	20231026	30.19	5280	-9.75	20230515	3660	30.19	20231026	5280	-9.75	20230515	3660	30.19	20231026	0.72	N	089470	500	172 억		1242402	N	N	13	N	00	N
63	20231121	110649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	-15	5	-0.31	126101700	26493	54.67	4765	4785	4750	6190	3340	4765	4759.79	3.89	0	-5119	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1515	13.16	0.46	12	0.08	361.00	10240.00	5280	20230515	-10.04	3660	20231026	29.78	5280	-10.04	20230515	3660	29.78	20231026	5280	-10.04	20230515	3660	29.78	20231026	0.72	N	089470	500	172 억		1242402	N	N	13	N	00	N
64	20231121	100633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	-15	5	-0.31	46207065	9713	20.04	4765	4785	4750	6190	3340	4765	4757.16	3.89	0	-2555	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1515	13.16	0.46	12	0.03	361.00	10240.00	5280	20230515	-10.04	3660	20231026	29.78	5280	-10.04	20230515	3660	29.78	20231026	5280	-10.04	20230515	3660	29.78	20231026	0.72	N	089470	500	172 억		1242402	N	N	13	N	00	N
65	20231121	090642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	-15	5	-0.31	4379230	920	1.90	4765	4765	4750	6190	3340	4765	4759.44	3.89	0	-723	4821	4792	4741	4712	4661	4807	4727	172	1425	500	3430	5	1	31900000	1515	13.16	0.46	12	0.00	361.00	10240.00	5280	20230515	-10.04	3660	20231026	29.78	5280	-10.04	20230515	3660	29.78	20231026	5280	-10.04	20230515	3660	29.78	20231026	0.72	N	089470	500	172 억		1242402	N	N	13	N	00	N
66	20231120	160647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4765	75	2	1.60	229889050	48438	67.83	4710	4770	4690	6090	3285	4690	4746.00	3.93	0	-12045	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1520	13.20	0.47	12	0.15	361.00	10240.00	5280	20230515	-9.75	3660	20231026	30.19	5280	-9.75	20230515	3660	30.19	20231026	5280	-9.75	20230515	3660	30.19	20231026	0.72	N	089470	500	172 억		1254447	N	N	13	N	00	N
67	20231120	150652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4745	55	2	1.17	214762055	45260	63.38	4710	4770	4690	6090	3285	4690	4745.11	3.93	0	-11770	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1514	13.14	0.46	12	0.14	361.00	10240.00	5280	20230515	-10.13	3660	20231026	29.64	5280	-10.13	20230515	3660	29.64	20231026	5280	-10.13	20230515	3660	29.64	20231026	0.72	N	089470	500	172 억		1254447	N	N	8	N	00	N
68	20231120	140650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4745	55	2	1.17	190437630	40141	56.21	4710	4770	4690	6090	3285	4690	4744.26	3.93	0	-11441	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1514	13.14	0.46	12	0.13	361.00	10240.00	5280	20230515	-10.13	3660	20231026	29.64	5280	-10.13	20230515	3660	29.64	20231026	5280	-10.13	20230515	3660	29.64	20231026	0.72	N	089470	500	172 억		1254447	N	N	8	N	00	N
69	20231120	130646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4740	50	2	1.07	161716585	34067	47.71	4710	4770	4690	6090	3285	4690	4747.07	3.93	0	-10432	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1512	13.13	0.46	12	0.11	361.00	10240.00	5280	20230515	-10.23	3660	20231026	29.51	5280	-10.23	20230515	3660	29.51	20231026	5280	-10.23	20230515	3660	29.51	20231026	0.72	N	089470	500	172 억		1254447	N	N	8	N	00	N
70	20231120	120648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4760	70	2	1.49	92775870	19550	27.38	4710	4770	4690	6090	3285	4690	4745.65	3.93	0	-1533	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1518	13.19	0.46	12	0.06	361.00	10240.00	5280	20230515	-9.85	3660	20231026	30.05	5280	-9.85	20230515	3660	30.05	20231026	5280	-9.85	20230515	3660	30.05	20231026	0.72	N	089470	500	172 억		1254447	N	N	8	N	00	N
71	20231120	110647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4760	70	2	1.49	88321985	18614	26.07	4710	4770	4690	6090	3285	4690	4745.01	3.93	0	-1583	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1518	13.19	0.46	12	0.06	361.00	10240.00	5280	20230515	-9.85	3660	20231026	30.05	5280	-9.85	20230515	3660	30.05	20231026	5280	-9.85	20230515	3660	30.05	20231026	0.72	N	089470	500	172 억		1254447	N	N	8	N	00	N
72	20231120	100644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	60	2	1.28	75445935	15907	22.28	4710	4770	4690	6090	3285	4690	4743.04	3.93	0	-1385	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1515	13.16	0.46	12	0.05	361.00	10240.00	5280	20230515	-10.04	3660	20231026	29.78	5280	-10.04	20230515	3660	29.78	20231026	5280	-10.04	20230515	3660	29.78	20231026	0.72	N	089470	500	172 억		1254447	N	N	8	N	00	N
73	20231120	090650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4690	0	3	0.00	11563720	2455	3.44	4710	4740	4690	6090	3285	4690	4710.52	3.93	0	-335	4760	4725	4675	4640	4590	4742	4657	172	1400	500	3370	5	1	31900000	1496	12.99	0.46	12	0.01	361.00	10240.00	5280	20230515	-11.17	3660	20231026	28.14	5280	-11.17	20230515	3660	28.14	20231026	5280	-11.17	20230515	3660	28.14	20231026	0.72	N	089470	500	172 억		1254447	N	N	8	N	00	N
74	20231117	160703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4690	40	2	0.86	332580865	71098	89.03	4625	4710	4625	6040	3255	4650	4677.66	3.90	0	6496	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1496	12.99	0.46	12	0.22	361.00	10240.00	5280	20230515	-11.17	3660	20231026	28.14	5280	-11.17	20230515	3660	28.14	20231026	5280	-11.17	20230515	3660	28.14	20231026	0.72	N	089470	500	172 억		1245231	N	N	8	N	00	N
75	20231117	150707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4680	30	2	0.65	324759375	69430	86.94	4625	4710	4625	6040	3255	4650	4677.51	3.90	0	6585	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1493	12.96	0.46	12	0.22	361.00	10240.00	5280	20230515	-11.36	3660	20231026	27.87	5280	-11.36	20230515	3660	27.87	20231026	5280	-11.36	20230515	3660	27.87	20231026	0.72	N	089470	500	172 억		1245231	N	N	0	N	00	N
76	20231117	140705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4685	35	2	0.75	302537840	64682	80.99	4625	4710	4625	6040	3255	4650	4677.31	3.90	0	6572	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1495	12.98	0.46	12	0.20	361.00	10240.00	5280	20230515	-11.27	3660	20231026	28.01	5280	-11.27	20230515	3660	28.01	20231026	5280	-11.27	20230515	3660	28.01	20231026	0.72	N	089470	500	172 억		1245231	N	N	0	N	00	N
77	20231117	130703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4675	25	2	0.54	259199010	55427	69.40	4625	4710	4625	6040	3255	4650	4676.40	3.90	0	6320	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1491	12.95	0.46	12	0.17	361.00	10240.00	5280	20230515	-11.46	3660	20231026	27.73	5280	-11.46	20230515	3660	27.73	20231026	5280	-11.46	20230515	3660	27.73	20231026	0.72	N	089470	500	172 억		1245231	N	N	0	N	00	N
78	20231117	120704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4685	35	2	0.75	235546005	50373	63.08	4625	4710	4625	6040	3255	4650	4676.04	3.90	0	9602	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1495	12.98	0.46	12	0.16	361.00	10240.00	5280	20230515	-11.27	3660	20231026	28.01	5280	-11.27	20230515	3660	28.01	20231026	5280	-11.27	20230515	3660	28.01	20231026	0.72	N	089470	500	172 억		1245231	N	N	0	N	00	N
79	20231117	110707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4690	40	2	0.86	134344440	28814	36.08	4625	4695	4625	6040	3255	4650	4662.47	3.90	0	1698	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1496	12.99	0.46	12	0.09	361.00	10240.00	5280	20230515	-11.17	3660	20231026	28.14	5280	-11.17	20230515	3660	28.14	20231026	5280	-11.17	20230515	3660	28.14	20231026	0.72	N	089470	500	172 억		1245231	N	N	0	N	00	N
80	20231117	100704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4665	15	2	0.32	88904575	19106	23.92	4625	4665	4625	6040	3255	4650	4653.23	3.90	0	1863	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1488	12.92	0.46	12	0.06	361.00	10240.00	5280	20230515	-11.65	3660	20231026	27.46	5280	-11.65	20230515	3660	27.46	20231026	5280	-11.65	20230515	3660	27.46	20231026	0.72	N	089470	500	172 억		1245231	N	N	0	N	00	N
81	20231117	090706	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4625	-25	5	-0.54	277525	60	0.08	4625	4650	4625	6040	3255	4650	4625.42	3.90	0	0	4683	4666	4633	4616	4583	4675	4625	172	1390	500	3340	5	1	31900000	1475	12.81	0.45	12	0.00	361.00	10240.00	5280	20230515	-12.41	3660	20231026	26.37	5280	-12.41	20230515	3660	26.37	20231026	5280	-12.41	20230515	3660	26.37	20231026	0.72	N	089470	500	172 억		1245231	N	N	0	N	00	N
82	20231116	160706	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4625	-15	5	-0.32	339555520	73465	81.73	4645	4645	4600	6030	3250	4640	4622.00	3.94	0	-1967	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1475	12.81	0.45	12	0.23	361.00	10240.00	5280	20230515	-12.41	3660	20231026	26.37	5280	-12.41	20230515	3660	26.37	20231026	5280	-12.41	20230515	3660	26.37	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
83	20231116	150701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4625	-15	5	-0.32	302627125	65475	72.84	4645	4645	4600	6030	3250	4640	4622.03	3.94	0	-2361	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1475	12.81	0.45	12	0.21	361.00	10240.00	5280	20230515	-12.41	3660	20231026	26.37	5280	-12.41	20230515	3660	26.37	20231026	5280	-12.41	20230515	3660	26.37	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
84	20231116	140640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4630	-10	5	-0.22	241884280	52345	58.23	4645	4645	4600	6030	3250	4640	4620.96	3.94	0	-3536	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1477	12.83	0.45	12	0.16	361.00	10240.00	5280	20230515	-12.31	3660	20231026	26.50	5280	-12.31	20230515	3660	26.50	20231026	5280	-12.31	20230515	3660	26.50	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
85	20231116	130700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4630	-10	5	-0.22	228931700	49547	55.12	4645	4645	4600	6030	3250	4640	4620.50	3.94	0	-3624	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1477	12.83	0.45	12	0.16	361.00	10240.00	5280	20230515	-12.31	3660	20231026	26.50	5280	-12.31	20230515	3660	26.50	20231026	5280	-12.31	20230515	3660	26.50	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
86	20231116	120702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4625	-15	5	-0.32	192252820	41620	46.30	4645	4645	4600	6030	3250	4640	4619.24	3.94	0	-2116	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1475	12.81	0.45	12	0.13	361.00	10240.00	5280	20230515	-12.41	3660	20231026	26.37	5280	-12.41	20230515	3660	26.37	20231026	5280	-12.41	20230515	3660	26.37	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
87	20231116	110700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4615	-25	5	-0.54	140555805	30445	33.87	4645	4645	4600	6030	3250	4640	4616.71	3.94	0	-2418	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1472	12.78	0.45	12	0.10	361.00	10240.00	5280	20230515	-12.59	3660	20231026	26.09	5280	-12.59	20230515	3660	26.09	20231026	5280	-12.59	20230515	3660	26.09	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
88	20231116	100700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4645	5	2	0.11	7343290	1582	1.76	4645	4645	4635	6030	3250	4640	4641.78	3.94	0	-615	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1482	12.87	0.45	12	0.00	361.00	10240.00	5280	20230515	-12.03	3660	20231026	26.91	5280	-12.03	20230515	3660	26.91	20231026	5280	-12.03	20230515	3660	26.91	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
89	20231116	090701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4640	0	3	0.00	0	0	0.00	0	0	0	6030	3250	4640	0.00	3.94	0	0	4706	4672	4611	4577	4516	4690	4595	172	1390	500	3340	5	1	31900000	1480	12.85	0.45	12	0.00	361.00	10240.00	5280	20230515	-12.12	3660	20231026	26.78	5280	-12.12	20230515	3660	26.78	20231026	5280	-12.12	20230515	3660	26.78	20231026	0.76	N	089470	500	172 억		1256582	N	N	0	N	00	N
90	20231115	160616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4640	110	2	2.43	413013765	89882	258.80	4550	4645	4550	5880	3175	4530	4595.02	3.87	0	11260	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1480	12.85	0.45	12	0.28	361.00	10240.00	5280	20230515	-12.12	3660	20231026	26.78	5280	-12.12	20230515	3660	26.78	20231026	5280	-12.12	20230515	3660	26.78	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
91	20231115	150710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4640	110	2	2.43	388383300	84574	243.52	4550	4645	4550	5880	3175	4530	4592.23	3.87	0	10865	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1480	12.85	0.45	12	0.27	361.00	10240.00	5280	20230515	-12.12	3660	20231026	26.78	5280	-12.12	20230515	3660	26.78	20231026	5280	-12.12	20230515	3660	26.78	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
92	20231115	140708	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4595	65	2	1.43	280211580	61174	176.14	4550	4610	4550	5880	3175	4530	4580.57	3.87	0	12932	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1466	12.73	0.45	12	0.19	361.00	10240.00	5280	20230515	-12.97	3660	20231026	25.55	5280	-12.97	20230515	3660	25.55	20231026	5280	-12.97	20230515	3660	25.55	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
93	20231115	130710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4595	65	2	1.43	261532120	57110	164.44	4550	4610	4550	5880	3175	4530	4579.45	3.87	0	13305	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1466	12.73	0.45	12	0.18	361.00	10240.00	5280	20230515	-12.97	3660	20231026	25.55	5280	-12.97	20230515	3660	25.55	20231026	5280	-12.97	20230515	3660	25.55	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
94	20231115	120713	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4600	70	2	1.55	244369165	53372	153.68	4550	4610	4550	5880	3175	4530	4578.60	3.87	0	14614	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1467	12.74	0.45	12	0.17	361.00	10240.00	5280	20230515	-12.88	3660	20231026	25.68	5280	-12.88	20230515	3660	25.68	20231026	5280	-12.88	20230515	3660	25.68	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
95	20231115	110719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4590	60	2	1.32	185345695	40535	116.71	4550	4595	4550	5880	3175	4530	4572.49	3.87	0	13726	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1464	12.71	0.45	12	0.13	361.00	10240.00	5280	20230515	-13.07	3660	20231026	25.41	5280	-13.07	20230515	3660	25.41	20231026	5280	-13.07	20230515	3660	25.41	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
96	20231115	100713	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4575	45	2	0.99	157611030	34488	99.30	4550	4590	4550	5880	3175	4530	4570.03	3.87	0	13158	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1459	12.67	0.45	12	0.11	361.00	10240.00	5280	20230515	-13.35	3660	20231026	25.00	5280	-13.35	20230515	3660	25.00	20231026	5280	-13.35	20230515	3660	25.00	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
97	20231115	090705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4565	35	2	0.77	13590250	2979	8.58	4550	4590	4550	5880	3175	4530	4562.02	3.87	0	2620	4570	4550	4515	4495	4460	4560	4505	172	1350	500	3260	5	1	31900000	1456	12.65	0.45	12	0.01	361.00	10240.00	5280	20230515	-13.54	3660	20231026	24.73	5280	-13.54	20230515	3660	24.73	20231026	5280	-13.54	20230515	3660	24.73	20231026	0.72	N	089470	500	172 억		1234007	N	N	18	N	00	N
98	20231114	160658	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4530	30	2	0.67	155173720	34329	60.89	4490	4535	4480	5850	3150	4500	4520.19	3.87	0	-1767	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1445	12.55	0.44	12	0.11	361.00	10240.00	5280	20230515	-14.20	3660	20231026	23.77	5280	-14.20	20230515	3660	23.77	20231026	5280	-14.20	20230515	3660	23.77	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
99	20231114	150659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4530	30	2	0.67	145314450	32152	57.03	4490	4535	4480	5850	3150	4500	4519.61	3.87	0	-1700	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1445	12.55	0.44	12	0.10	361.00	10240.00	5280	20230515	-14.20	3660	20231026	23.77	5280	-14.20	20230515	3660	23.77	20231026	5280	-14.20	20230515	3660	23.77	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
100	20231114	140659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	20	2	0.44	128077400	28342	50.27	4490	4535	4480	5850	3150	4500	4519.00	3.87	0	-1842	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1442	12.52	0.44	12	0.09	361.00	10240.00	5280	20230515	-14.39	3660	20231026	23.50	5280	-14.39	20230515	3660	23.50	20231026	5280	-14.39	20230515	3660	23.50	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
101	20231114	130700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	20	2	0.44	105753475	23401	41.51	4490	4535	4480	5850	3150	4500	4519.19	3.87	0	763	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1442	12.52	0.44	12	0.07	361.00	10240.00	5280	20230515	-14.39	3660	20231026	23.50	5280	-14.39	20230515	3660	23.50	20231026	5280	-14.39	20230515	3660	23.50	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
102	20231114	120701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	20	2	0.44	92566585	20484	36.33	4490	4535	4480	5850	3150	4500	4518.97	3.87	0	932	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1442	12.52	0.44	12	0.06	361.00	10240.00	5280	20230515	-14.39	3660	20231026	23.50	5280	-14.39	20230515	3660	23.50	20231026	5280	-14.39	20230515	3660	23.50	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
103	20231114	110709	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4525	25	2	0.56	71321150	15786	28.00	4490	4535	4480	5850	3150	4500	4518.00	3.87	0	927	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1443	12.53	0.44	12	0.05	361.00	10240.00	5280	20230515	-14.30	3660	20231026	23.63	5280	-14.30	20230515	3660	23.63	20231026	5280	-14.30	20230515	3660	23.63	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
104	20231114	100701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4515	15	2	0.33	39628925	8781	15.57	4490	4525	4480	5850	3150	4500	4513.03	3.87	0	289	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1440	12.51	0.44	12	0.03	361.00	10240.00	5280	20230515	-14.49	3660	20231026	23.36	5280	-14.49	20230515	3660	23.36	20231026	5280	-14.49	20230515	3660	23.36	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
105	20231114	090654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4500	0	3	0.00	3707465	826	1.47	4490	4505	4480	5850	3150	4500	4488.46	3.87	0	24	4630	4565	4520	4455	4410	4542	4432	172	1350	500	3240	5	1	31900000	1436	12.47	0.44	12	0.00	361.00	10240.00	5280	20230515	-14.77	3660	20231026	22.95	5280	-14.77	20230515	3660	22.95	20231026	5280	-14.77	20230515	3660	22.95	20231026	0.73	N	089470	500	172 억		1233974	N	N	18	N	00	N
106	20231113	160650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4500	-30	5	-0.66	253979220	56380	98.73	4550	4585	4475	5880	3175	4530	4504.78	3.95	0	-19984	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1436	12.47	0.44	12	0.18	361.00	10240.00	5280	20230515	-14.77	3660	20231026	22.95	5280	-14.77	20230515	3660	22.95	20231026	5280	-14.77	20230515	3660	22.95	20231026	0.74	N	089470	500	172 억		1260316	N	N	18	N	00	N
107	20231113	150648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4475	-55	5	-1.21	232126855	51511	90.20	4550	4585	4475	5880	3175	4530	4506.36	3.95	0	-17511	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1428	12.40	0.44	12	0.16	361.00	10240.00	5280	20230515	-15.25	3660	20231026	22.27	5280	-15.25	20230515	3660	22.27	20231026	5280	-15.25	20230515	3660	22.27	20231026	0.74	N	089470	500	172 억		1260316	N	N	6	N	00	N
108	20231113	140647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4485	-45	5	-0.99	212221610	47068	82.42	4550	4585	4475	5880	3175	4530	4508.83	3.95	0	-15215	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1431	12.42	0.44	12	0.15	361.00	10240.00	5280	20230515	-15.06	3660	20231026	22.54	5280	-15.06	20230515	3660	22.54	20231026	5280	-15.06	20230515	3660	22.54	20231026	0.74	N	089470	500	172 억		1260316	N	N	6	N	00	N
109	20231113	130646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4475	-55	5	-1.21	173581240	38471	67.37	4550	4585	4475	5880	3175	4530	4512.00	3.95	0	-12787	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1428	12.40	0.44	12	0.12	361.00	10240.00	5280	20230515	-15.25	3660	20231026	22.27	5280	-15.25	20230515	3660	22.27	20231026	5280	-15.25	20230515	3660	22.27	20231026	0.74	N	089470	500	172 억		1260316	N	N	6	N	00	N
110	20231113	120646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4475	-55	5	-1.21	158039535	35000	61.29	4550	4585	4475	5880	3175	4530	4515.42	3.95	0	-12578	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1428	12.40	0.44	12	0.11	361.00	10240.00	5280	20230515	-15.25	3660	20231026	22.27	5280	-15.25	20230515	3660	22.27	20231026	5280	-15.25	20230515	3660	22.27	20231026	0.74	N	089470	500	172 억		1260316	N	N	6	N	00	N
111	20231113	110644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4530	0	3	0.00	71608740	15821	27.70	4550	4585	4515	5880	3175	4530	4526.18	3.95	0	-3792	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1445	12.55	0.44	12	0.05	361.00	10240.00	5280	20230515	-14.20	3660	20231026	23.77	5280	-14.20	20230515	3660	23.77	20231026	5280	-14.20	20230515	3660	23.77	20231026	0.74	N	089470	500	172 억		1260316	N	N	6	N	00	N
112	20231113	100643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4535	5	2	0.11	47767020	10556	18.48	4550	4585	4515	5880	3175	4530	4525.11	3.95	0	-1930	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1447	12.56	0.44	12	0.03	361.00	10240.00	5280	20230515	-14.11	3660	20231026	23.91	5280	-14.11	20230515	3660	23.91	20231026	5280	-14.11	20230515	3660	23.91	20231026	0.74	N	089470	500	172 억		1260316	N	N	6	N	00	N
113	20231113	090648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4515	-15	5	-0.33	9859805	2173	3.81	4550	4585	4515	5880	3175	4530	4537.42	3.95	0	-1087	4606	4567	4501	4462	4396	4587	4482	172	1350	500	3260	5	1	31900000	1440	12.51	0.44	12	0.01	361.00	10240.00	5280	20230515	-14.49	3660	20231026	23.36	5280	-14.49	20230515	3660	23.36	20231026	5280	-14.49	20230515	3660	23.36	20231026	0.74	N	089470	500	172 억		1260316	N	N	6	N	00	N
114	20231110	160703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4530	30	2	0.67	256569010	57100	66.90	4505	4540	4435	5850	3150	4500	4493.32	3.97	0	-6358	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1445	12.55	0.44	12	0.18	361.00	10240.00	5280	20230515	-14.20	3660	20231026	23.77	5280	-14.20	20230515	3660	23.77	20231026	5280	-14.20	20230515	3660	23.77	20231026	0.76	N	089470	500	172 억		1267437	N	N	6	N	00	N
115	20231110	150657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	20	2	0.44	246270860	54826	64.24	4505	4540	4435	5850	3150	4500	4491.86	3.97	0	-5936	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1442	12.52	0.44	12	0.17	361.00	10240.00	5280	20230515	-14.39	3660	20231026	23.50	5280	-14.39	20230515	3660	23.50	20231026	5280	-14.39	20230515	3660	23.50	20231026	0.76	N	089470	500	172 억		1267437	N	N	10	N	00	N
116	20231110	140650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4525	25	2	0.56	200916695	44799	52.49	4505	4525	4435	5850	3150	4500	4484.85	3.97	0	-5405	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1443	12.53	0.44	12	0.14	361.00	10240.00	5280	20230515	-14.30	3660	20231026	23.63	5280	-14.30	20230515	3660	23.63	20231026	5280	-14.30	20230515	3660	23.63	20231026	0.76	N	089470	500	172 억		1267437	N	N	10	N	00	N
117	20231110	130652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4500	0	3	0.00	163680355	36534	42.80	4505	4515	4435	5850	3150	4500	4480.22	3.97	0	-5568	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1436	12.47	0.44	12	0.11	361.00	10240.00	5280	20230515	-14.77	3660	20231026	22.95	5280	-14.77	20230515	3660	22.95	20231026	5280	-14.77	20230515	3660	22.95	20231026	0.76	N	089470	500	172 억		1267437	N	N	10	N	00	N
118	20231110	120654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4505	5	2	0.11	155487205	34715	40.67	4505	4515	4435	5850	3150	4500	4478.96	3.97	0	-4636	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1437	12.48	0.44	12	0.11	361.00	10240.00	5280	20230515	-14.68	3660	20231026	23.09	5280	-14.68	20230515	3660	23.09	20231026	5280	-14.68	20230515	3660	23.09	20231026	0.76	N	089470	500	172 억		1267437	N	N	10	N	00	N
119	20231110	110646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4500	0	3	0.00	128873900	28803	33.75	4505	4515	4435	5850	3150	4500	4474.32	3.97	0	-4665	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1436	12.47	0.44	12	0.09	361.00	10240.00	5280	20230515	-14.77	3660	20231026	22.95	5280	-14.77	20230515	3660	22.95	20231026	5280	-14.77	20230515	3660	22.95	20231026	0.76	N	089470	500	172 억		1267437	N	N	10	N	00	N
120	20231110	100653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4485	-15	5	-0.33	84019200	18829	22.06	4505	4510	4435	5850	3150	4500	4462.22	3.97	0	-4712	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1431	12.42	0.44	12	0.06	361.00	10240.00	5280	20230515	-15.06	3660	20231026	22.54	5280	-15.06	20230515	3660	22.54	20231026	5280	-15.06	20230515	3660	22.54	20231026	0.76	N	089470	500	172 억		1267437	N	N	10	N	00	N
121	20231110	090640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4485	-15	5	-0.33	8382790	1868	2.19	4505	4510	4465	5850	3150	4500	4487.57	3.97	0	-651	4580	4540	4465	4425	4350	4560	4445	172	1350	500	3240	5	1	31900000	1431	12.42	0.44	12	0.01	361.00	10240.00	5280	20230515	-15.06	3660	20231026	22.54	5280	-15.06	20230515	3660	22.54	20231026	5280	-15.06	20230515	3660	22.54	20231026	0.76	N	089470	500	172 억		1267437	N	N	10	N	00	N
122	20231109	160634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4500	110	2	2.51	379160250	85132	103.85	4410	4505	4390	5700	3075	4390	4453.75	3.94	0	10832	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1436	12.47	0.44	12	0.27	361.00	10240.00	5280	20230515	-14.77	3660	20231026	22.95	5280	-14.77	20230515	3660	22.95	20231026	5280	-14.77	20230515	3660	22.95	20231026	0.78	N	089470	500	172 억		1256167	N	N	10	N	00	N
123	20231109	150634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4480	90	2	2.05	360885355	81063	98.89	4410	4505	4390	5700	3075	4390	4451.93	3.94	0	10977	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1429	12.41	0.44	12	0.25	361.00	10240.00	5280	20230515	-15.15	3660	20231026	22.40	5280	-15.15	20230515	3660	22.40	20231026	5280	-15.15	20230515	3660	22.40	20231026	0.78	N	089470	500	172 억		1256167	N	N	2	N	00	N
124	20231109	140633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4485	95	2	2.16	269185670	60652	73.99	4410	4490	4390	5700	3075	4390	4438.22	3.94	0	9630	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1431	12.42	0.44	12	0.19	361.00	10240.00	5280	20230515	-15.06	3660	20231026	22.54	5280	-15.06	20230515	3660	22.54	20231026	5280	-15.06	20230515	3660	22.54	20231026	0.78	N	089470	500	172 억		1256167	N	N	2	N	00	N
125	20231109	130635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4470	80	2	1.82	218216075	49250	60.08	4410	4470	4390	5700	3075	4390	4430.80	3.94	0	7084	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1426	12.38	0.44	12	0.15	361.00	10240.00	5280	20230515	-15.34	3660	20231026	22.13	5280	-15.34	20230515	3660	22.13	20231026	5280	-15.34	20230515	3660	22.13	20231026	0.78	N	089470	500	172 억		1256167	N	N	2	N	00	N
126	20231109	120639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4470	80	2	1.82	180387850	40768	49.73	4410	4470	4390	5700	3075	4390	4424.76	3.94	0	6860	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1426	12.38	0.44	12	0.13	361.00	10240.00	5280	20230515	-15.34	3660	20231026	22.13	5280	-15.34	20230515	3660	22.13	20231026	5280	-15.34	20230515	3660	22.13	20231026	0.78	N	089470	500	172 억		1256167	N	N	2	N	00	N
127	20231109	110637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4425	35	2	0.80	111542285	25302	30.87	4410	4435	4390	5700	3075	4390	4408.46	3.94	0	808	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1412	12.26	0.43	12	0.08	361.00	10240.00	5280	20230515	-16.19	3660	20231026	20.90	5280	-16.19	20230515	3660	20.90	20231026	5280	-16.19	20230515	3660	20.90	20231026	0.78	N	089470	500	172 억		1256167	N	N	2	N	00	N
128	20231109	100633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	10	2	0.23	56181600	12752	15.56	4410	4425	4390	5700	3075	4390	4405.74	3.94	0	-253	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1404	12.19	0.43	12	0.04	361.00	10240.00	5280	20230515	-16.67	3660	20231026	20.22	5280	-16.67	20230515	3660	20.22	20231026	5280	-16.67	20230515	3660	20.22	20231026	0.78	N	089470	500	172 억		1256167	N	N	2	N	00	N
129	20231109	090634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	10	2	0.23	10963675	2491	3.04	4410	4425	4390	5700	3075	4390	4401.43	3.94	0	188	4470	4430	4365	4325	4260	4450	4345	172	1310	500	3160	5	1	31900000	1404	12.19	0.43	12	0.01	361.00	10240.00	5280	20230515	-16.67	3660	20231026	20.22	5280	-16.67	20230515	3660	20.22	20231026	5280	-16.67	20230515	3660	20.22	20231026	0.78	N	089470	500	172 억		1256167	N	N	2	N	00	N
130	20231108	160629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4390	95	2	2.21	357542395	81651	145.35	4300	4405	4300	5580	3010	4295	4378.86	3.89	0	11646	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1400	12.16	0.43	12	0.26	361.00	10240.00	5280	20230515	-16.86	3660	20231026	19.95	5280	-16.86	20230515	3660	19.95	20231026	5280	-16.86	20230515	3660	19.95	20231026	0.74	N	089470	500	172 억		1241261	N	N	2	N	00	N
131	20231108	150632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4395	100	2	2.33	350279500	79997	142.41	4300	4405	4300	5580	3010	4295	4378.66	3.89	0	11691	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1402	12.17	0.43	12	0.25	361.00	10240.00	5280	20230515	-16.76	3660	20231026	20.08	5280	-16.76	20230515	3660	20.08	20231026	5280	-16.76	20230515	3660	20.08	20231026	0.74	N	089470	500	172 억		1241261	N	N	0	N	00	N
132	20231108	140629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	105	2	2.44	291257540	66565	118.50	4300	4405	4300	5580	3010	4295	4375.54	3.89	0	11324	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1404	12.19	0.43	12	0.21	361.00	10240.00	5280	20230515	-16.67	3660	20231026	20.22	5280	-16.67	20230515	3660	20.22	20231026	5280	-16.67	20230515	3660	20.22	20231026	0.74	N	089470	500	172 억		1241261	N	N	0	N	00	N
133	20231108	130630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4390	95	2	2.21	263423280	60234	107.23	4300	4405	4300	5580	3010	4295	4373.33	3.89	0	10884	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1400	12.16	0.43	12	0.19	361.00	10240.00	5280	20230515	-16.86	3660	20231026	19.95	5280	-16.86	20230515	3660	19.95	20231026	5280	-16.86	20230515	3660	19.95	20231026	0.74	N	089470	500	172 억		1241261	N	N	0	N	00	N
134	20231108	120625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4395	100	2	2.33	194860345	44627	79.44	4300	4405	4300	5580	3010	4295	4366.42	3.89	0	12516	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1402	12.17	0.43	12	0.14	361.00	10240.00	5280	20230515	-16.76	3660	20231026	20.08	5280	-16.76	20230515	3660	20.08	20231026	5280	-16.76	20230515	3660	20.08	20231026	0.74	N	089470	500	172 억		1241261	N	N	0	N	00	N
135	20231108	110630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4390	95	2	2.21	152993430	35106	62.50	4300	4395	4300	5580	3010	4295	4358.04	3.89	0	10047	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1400	12.16	0.43	12	0.11	361.00	10240.00	5280	20230515	-16.86	3660	20231026	19.95	5280	-16.86	20230515	3660	19.95	20231026	5280	-16.86	20230515	3660	19.95	20231026	0.74	N	089470	500	172 억		1241261	N	N	0	N	00	N
136	20231108	100631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4340	45	2	1.05	66834145	15415	27.44	4300	4355	4300	5580	3010	4295	4335.66	3.89	0	6008	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1384	12.02	0.42	12	0.05	361.00	10240.00	5280	20230515	-17.80	3660	20231026	18.58	5280	-17.80	20230515	3660	18.58	20231026	5280	-17.80	20230515	3660	18.58	20231026	0.74	N	089470	500	172 억		1241261	N	N	0	N	00	N
137	20231108	090627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4330	35	2	0.81	16964370	3933	7.00	4300	4330	4300	5580	3010	4295	4313.34	3.89	0	1698	4341	4317	4276	4252	4211	4330	4265	172	1285	500	3090	5	1	31900000	1381	11.99	0.42	12	0.01	361.00	10240.00	5280	20230515	-17.99	3660	20231026	18.31	5280	-17.99	20230515	3660	18.31	20231026	5280	-17.99	20230515	3660	18.31	20231026	0.74	N	089470	500	172 억		1241261	N	N	0	N	00	N
138	20231107	160630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4295	25	2	0.59	239605850	56170	74.65	4290	4300	4235	5550	2990	4270	4265.73	3.89	0	4539	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1370	11.90	0.42	12	0.18	361.00	10240.00	5280	20230515	-18.66	3660	20231026	17.35	5280	-18.66	20230515	3660	17.35	20231026	5280	-18.66	20230515	3660	17.35	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
139	20231107	150629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4280	10	2	0.23	223534280	52420	69.67	4290	4300	4235	5550	2990	4270	4264.29	3.89	0	3797	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1365	11.86	0.42	12	0.16	361.00	10240.00	5280	20230515	-18.94	3660	20231026	16.94	5280	-18.94	20230515	3660	16.94	20231026	5280	-18.94	20230515	3660	16.94	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
140	20231107	140633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4260	-10	5	-0.23	176959875	41499	55.15	4290	4300	4235	5550	2990	4270	4264.20	3.89	0	1716	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1359	11.80	0.42	12	0.13	361.00	10240.00	5280	20230515	-19.32	3660	20231026	16.39	5280	-19.32	20230515	3660	16.39	20231026	5280	-19.32	20230515	3660	16.39	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
141	20231107	130632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4245	-25	5	-0.59	162790110	38162	50.72	4290	4300	4235	5550	2990	4270	4265.76	3.89	0	-364	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1354	11.76	0.41	12	0.12	361.00	10240.00	5280	20230515	-19.60	3660	20231026	15.98	5280	-19.60	20230515	3660	15.98	20231026	5280	-19.60	20230515	3660	15.98	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
142	20231107	120627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4265	-5	5	-0.12	103456985	24209	32.17	4290	4300	4240	5550	2990	4270	4273.49	3.89	0	316	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1361	11.81	0.42	12	0.08	361.00	10240.00	5280	20230515	-19.22	3660	20231026	16.53	5280	-19.22	20230515	3660	16.53	20231026	5280	-19.22	20230515	3660	16.53	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
143	20231107	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4285	15	2	0.35	75114125	17577	23.36	4290	4300	4240	5550	2990	4270	4273.43	3.89	0	-305	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1367	11.87	0.42	12	0.06	361.00	10240.00	5280	20230515	-18.84	3660	20231026	17.08	5280	-18.84	20230515	3660	17.08	20231026	5280	-18.84	20230515	3660	17.08	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
144	20231107	100636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4270	0	3	0.00	38430870	8985	11.94	4290	4300	4240	5550	2990	4270	4277.23	3.89	0	-1947	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1362	11.83	0.42	12	0.03	361.00	10240.00	5280	20230515	-19.13	3660	20231026	16.67	5280	-19.13	20230515	3660	16.67	20231026	5280	-19.13	20230515	3660	16.67	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
145	20231107	090620	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4240	-30	5	-0.70	16277165	3798	5.05	4290	4290	4240	5550	2990	4270	4285.72	3.89	0	-701	4300	4285	4265	4250	4230	4287	4252	172	1280	500	3070	5	1	31900000	1353	11.75	0.41	12	0.01	361.00	10240.00	5280	20230515	-19.70	3660	20231026	15.85	5280	-19.70	20230515	3660	15.85	20231026	5280	-19.70	20230515	3660	15.85	20231026	0.72	N	089470	500	172 억		1239697	N	N	2	N	00	N
146	20231106	160615	57	100.00	KOSPI		화학	N	N	N	N		N	4270	10	2	0.23	320705450	75241	83.91	4270	4280	4245	5530	2985	4260	4262.36	3.92	0	-9764	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1362	11.83	0.42	12	0.24	361.00	10240.00	5280	20230515	-19.13	3660	20231026	16.67	5280	-19.13	20230515	3660	16.67	20231026	5280	-19.13	20230515	3660	16.67	20231026	0.70	N	089470	500	172 억		1250078	N	N	2	N	00	N
147	20231106	150617	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	304287595	71394	79.62	4270	4280	4245	5530	2985	4260	4262.15	3.92	0	-10007	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1359	11.80	0.42	12	0.22	361.00	10240.00	5280	20230515	-19.32	3660	20231026	16.39	5280	-19.32	20230515	3660	16.39	20231026	5280	-19.32	20230515	3660	16.39	20231026	0.70	N	089470	500	172 억		1250078	N	N	0	N	00	N
148	20231106	140616	57	100.00	KOSPI		화학	N	N	N	N		N	4265	5	2	0.12	268653305	63036	70.30	4270	4280	4245	5530	2985	4260	4261.97	3.92	0	-9948	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1361	11.81	0.42	12	0.20	361.00	10240.00	5280	20230515	-19.22	3660	20231026	16.53	5280	-19.22	20230515	3660	16.53	20231026	5280	-19.22	20230515	3660	16.53	20231026	0.70	N	089470	500	172 억		1250078	N	N	0	N	00	N
149	20231106	130622	57	100.00	KOSPI		화학	N	N	N	N		N	4255	-5	5	-0.12	227021965	53263	59.40	4270	4280	4245	5530	2985	4260	4262.38	3.92	0	-8145	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1357	11.79	0.42	12	0.17	361.00	10240.00	5280	20230515	-19.41	3660	20231026	16.26	5280	-19.41	20230515	3660	16.26	20231026	5280	-19.41	20230515	3660	16.26	20231026	0.70	N	089470	500	172 억		1250078	N	N	0	N	00	N
150	20231106	120618	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	191972740	45022	50.21	4270	4280	4245	5530	2985	4260	4264.18	3.92	0	-4691	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1359	11.80	0.42	12	0.14	361.00	10240.00	5280	20230515	-19.32	3660	20231026	16.39	5280	-19.32	20230515	3660	16.39	20231026	5280	-19.32	20230515	3660	16.39	20231026	0.70	N	089470	500	172 억		1250078	N	N	0	N	00	N
151	20231106	110618	57	100.00	KOSPI		화학	N	N	N	N		N	4265	5	2	0.12	136258915	31935	35.62	4270	4280	4255	5530	2985	4260	4267.24	3.92	0	664	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1361	11.81	0.42	12	0.10	361.00	10240.00	5280	20230515	-19.22	3660	20231026	16.53	5280	-19.22	20230515	3660	16.53	20231026	5280	-19.22	20230515	3660	16.53	20231026	0.70	N	089470	500	172 억		1250078	N	N	0	N	00	N
152	20231106	100556	57	100.00	KOSPI		화학	N	N	N	N		N	4275	15	2	0.35	85130245	19958	22.26	4270	4280	4255	5530	2985	4260	4266.13	3.92	0	161	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1364	11.84	0.42	12	0.06	361.00	10240.00	5280	20230515	-19.03	3660	20231026	16.80	5280	-19.03	20230515	3660	16.80	20231026	5280	-19.03	20230515	3660	16.80	20231026	0.70	N	089470	500	172 억		1250078	N	N	0	N	00	N
153	20231106	090619	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	45763600	10731	11.97	4270	4270	4260	5530	2985	4260	4265.77	3.92	0	-2117	4343	4301	4223	4181	4103	4322	4202	172	1270	500	3060	5	1	31900000	1359	11.80	0.42	12	0.03	361.00	10240.00	5280	20230515	-19.32	3660	20231026	16.39	5280	-19.32	20230515	3660	16.39	20231026	5280	-19.32	20230515	3660	16.39	20231026	0.70	N	089470	500	172 억		1250078	N	N	0	N	00	N
154	20231103	160611	57	100.00	KOSPI		화학	N	N	N	N		N	4260	115	2	2.77	376537430	89577	96.32	4185	4265	4145	5380	2905	4145	4202.41	3.88	0	9369	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1359	11.80	0.42	12	0.28	361.00	10240.00	5280	20230515	-19.32	3660	20231026	16.39	5280	-19.32	20230515	3660	16.39	20231026	5280	-19.32	20230515	3660	16.39	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
155	20231103	150609	57	100.00	KOSPI		화학	N	N	N	N		N	4245	100	2	2.41	332091380	79122	85.08	4185	4245	4145	5380	2905	4145	4197.21	3.88	0	9712	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1354	11.76	0.41	12	0.25	361.00	10240.00	5280	20230515	-19.60	3660	20231026	15.98	5280	-19.60	20230515	3660	15.98	20231026	5280	-19.60	20230515	3660	15.98	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
156	20231103	140610	57	100.00	KOSPI		화학	N	N	N	N		N	4205	60	2	1.45	232985830	55671	59.86	4185	4215	4145	5380	2905	4145	4185.05	3.88	0	8371	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1341	11.65	0.41	12	0.17	361.00	10240.00	5280	20230515	-20.36	3660	20231026	14.89	5280	-20.36	20230515	3660	14.89	20231026	5280	-20.36	20230515	3660	14.89	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
157	20231103	130609	57	100.00	KOSPI		화학	N	N	N	N		N	4190	45	2	1.09	223801630	53483	57.51	4185	4215	4145	5380	2905	4145	4184.54	3.88	0	7919	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1337	11.61	0.41	12	0.17	361.00	10240.00	5280	20230515	-20.64	3660	20231026	14.48	5280	-20.64	20230515	3660	14.48	20231026	5280	-20.64	20230515	3660	14.48	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
158	20231103	120609	57	100.00	KOSPI		화학	N	N	N	N		N	4200	55	2	1.33	192753745	46077	49.55	4185	4215	4145	5380	2905	4145	4183.30	3.88	0	8085	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1340	11.63	0.41	12	0.14	361.00	10240.00	5280	20230515	-20.45	3660	20231026	14.75	5280	-20.45	20230515	3660	14.75	20231026	5280	-20.45	20230515	3660	14.75	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
159	20231103	110613	57	100.00	KOSPI		화학	N	N	N	N		N	4200	55	2	1.33	154155230	36890	39.67	4185	4205	4145	5380	2905	4145	4178.78	3.88	0	4136	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1340	11.63	0.41	12	0.12	361.00	10240.00	5280	20230515	-20.45	3660	20231026	14.75	5280	-20.45	20230515	3660	14.75	20231026	5280	-20.45	20230515	3660	14.75	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
160	20231103	100601	57	100.00	KOSPI		화학	N	N	N	N		N	4170	25	2	0.60	79265755	19015	20.45	4185	4185	4145	5380	2905	4145	4168.59	3.88	0	1863	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1330	11.55	0.41	12	0.06	361.00	10240.00	5280	20230515	-21.02	3660	20231026	13.93	5280	-21.02	20230515	3660	13.93	20231026	5280	-21.02	20230515	3660	13.93	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
161	20231103	090604	57	100.00	KOSPI		화학	N	N	N	N		N	4170	25	2	0.60	22925750	5480	5.89	4185	4185	4155	5380	2905	4145	4183.53	3.88	0	94	4205	4175	4135	4105	4065	4190	4120	172	1235	500	2980	5	1	31900000	1330	11.55	0.41	12	0.02	361.00	10240.00	5280	20230515	-21.02	3660	20231026	13.93	5280	-21.02	20230515	3660	13.93	20231026	5280	-21.02	20230515	3660	13.93	20231026	0.68	N	089470	500	172 억		1239224	N	N	0	N	00	N
162	20231102	160604	57	100.00	KOSPI		화학	N	N	N	N		N	4145	65	2	1.59	382016890	92374	98.53	4100	4165	4095	5300	2860	4080	4135.55	3.79	0	21136	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1322	11.48	0.40	12	0.29	361.00	10240.00	5280	20230515	-21.50	3660	20231026	13.25	5280	-21.50	20230515	3660	13.25	20231026	5280	-21.50	20230515	3660	13.25	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
163	20231102	150611	57	100.00	KOSPI		화학	N	N	N	N		N	4145	65	2	1.59	361856430	87510	93.34	4100	4165	4095	5300	2860	4080	4135.03	3.79	0	21134	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1322	11.48	0.40	12	0.27	361.00	10240.00	5280	20230515	-21.50	3660	20231026	13.25	5280	-21.50	20230515	3660	13.25	20231026	5280	-21.50	20230515	3660	13.25	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
164	20231102	140559	57	100.00	KOSPI		화학	N	N	N	N		N	4150	70	2	1.72	319167290	77209	82.36	4100	4165	4095	5300	2860	4080	4133.81	3.79	0	21193	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1324	11.50	0.41	12	0.24	361.00	10240.00	5280	20230515	-21.40	3660	20231026	13.39	5280	-21.40	20230515	3660	13.39	20231026	5280	-21.40	20230515	3660	13.39	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
165	20231102	130606	57	100.00	KOSPI		화학	N	N	N	N		N	4140	60	2	1.47	304046350	73559	78.46	4100	4165	4095	5300	2860	4080	4133.37	3.79	0	20396	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1321	11.47	0.40	12	0.23	361.00	10240.00	5280	20230515	-21.59	3660	20231026	13.11	5280	-21.59	20230515	3660	13.11	20231026	5280	-21.59	20230515	3660	13.11	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
166	20231102	120602	57	100.00	KOSPI		화학	N	N	N	N		N	4145	65	2	1.59	246644495	59705	63.69	4100	4165	4095	5300	2860	4080	4131.05	3.79	0	19725	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1322	11.48	0.40	12	0.19	361.00	10240.00	5280	20230515	-21.50	3660	20231026	13.25	5280	-21.50	20230515	3660	13.25	20231026	5280	-21.50	20230515	3660	13.25	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
167	20231102	110603	57	100.00	KOSPI		화학	N	N	N	N		N	4160	80	2	1.96	169583515	41131	43.87	4100	4160	4095	5300	2860	4080	4123.01	3.79	0	12502	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1327	11.52	0.41	12	0.13	361.00	10240.00	5280	20230515	-21.21	3660	20231026	13.66	5280	-21.21	20230515	3660	13.66	20231026	5280	-21.21	20230515	3660	13.66	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
168	20231102	100604	57	100.00	KOSPI		화학	N	N	N	N		N	4150	70	2	1.72	138439540	33620	35.86	4100	4155	4095	5300	2860	4080	4117.77	3.79	0	10305	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1324	11.50	0.41	12	0.11	361.00	10240.00	5280	20230515	-21.40	3660	20231026	13.39	5280	-21.40	20230515	3660	13.39	20231026	5280	-21.40	20230515	3660	13.39	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
169	20231102	090607	57	100.00	KOSPI		화학	N	N	N	N		N	4120	40	2	0.98	3861915	934	1.00	4100	4140	4100	5300	2860	4080	4134.81	3.79	0	-324	4173	4126	4098	4051	4023	4150	4075	172	1220	500	2930	5	1	31900000	1314	11.41	0.40	12	0.00	361.00	10240.00	5280	20230515	-21.97	3660	20231026	12.57	5280	-21.97	20230515	3660	12.57	20231026	5280	-21.97	20230515	3660	12.57	20231026	0.64	N	089470	500	172 억		1210534	N	N	0	N	00	N
170	20231101	160600	57	100.00	KOSPI		화학	N	N	N	N		N	4080	15	2	0.37	382090605	93339	94.39	4075	4145	4070	5280	2850	4065	4093.58	3.74	0	17785	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1302	11.30	0.40	12	0.29	361.00	10240.00	5280	20230515	-22.73	3660	20231026	11.48	5280	-22.73	20230515	3660	11.48	20231026	5280	-22.73	20230515	3660	11.48	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N
171	20231101	150602	57	100.00	KOSPI		화학	N	N	N	N		N	4075	10	2	0.25	379286840	92651	93.69	4075	4145	4070	5280	2850	4065	4093.72	3.74	0	17784	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1300	11.29	0.40	12	0.29	361.00	10240.00	5280	20230515	-22.82	3660	20231026	11.34	5280	-22.82	20230515	3660	11.34	20231026	5280	-22.82	20230515	3660	11.34	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N
172	20231101	140557	57	100.00	KOSPI		화학	N	N	N	N		N	4070	5	2	0.12	358881820	87639	88.63	4075	4145	4070	5280	2850	4065	4095.00	3.74	0	17842	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1298	11.27	0.40	12	0.27	361.00	10240.00	5280	20230515	-22.92	3660	20231026	11.20	5280	-22.92	20230515	3660	11.20	20231026	5280	-22.92	20230515	3660	11.20	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N
173	20231101	130600	57	100.00	KOSPI		화학	N	N	N	N		N	4085	20	2	0.49	280299425	68384	69.15	4075	4145	4075	5280	2850	4065	4098.90	3.74	0	14858	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1303	11.32	0.40	12	0.21	361.00	10240.00	5280	20230515	-22.63	3660	20231026	11.61	5280	-22.63	20230515	3660	11.61	20231026	5280	-22.63	20230515	3660	11.61	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N
174	20231101	120614	57	100.00	KOSPI		화학	N	N	N	N		N	4090	25	2	0.62	251544675	61352	62.04	4075	4145	4075	5280	2850	4065	4100.02	3.74	0	15022	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1305	11.33	0.40	12	0.19	361.00	10240.00	5280	20230515	-22.54	3660	20231026	11.75	5280	-22.54	20230515	3660	11.75	20231026	5280	-22.54	20230515	3660	11.75	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N
175	20231101	110617	57	100.00	KOSPI		화학	N	N	N	N		N	4095	30	2	0.74	151125655	36825	37.24	4075	4145	4075	5280	2850	4065	4103.89	3.74	0	5855	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1306	11.34	0.40	12	0.12	361.00	10240.00	5280	20230515	-22.44	3660	20231026	11.89	5280	-22.44	20230515	3660	11.89	20231026	5280	-22.44	20230515	3660	11.89	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N
176	20231101	100609	57	100.00	KOSPI		화학	N	N	N	N		N	4115	50	2	1.23	42071040	10232	10.35	4075	4145	4075	5280	2850	4065	4111.71	3.74	0	216	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1313	11.40	0.40	12	0.03	361.00	10240.00	5280	20230515	-22.06	3660	20231026	12.43	5280	-22.06	20230515	3660	12.43	20231026	5280	-22.06	20230515	3660	12.43	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N
177	20231101	090610	57	100.00	KOSPI		화학	N	N	N	N		N	4080	15	2	0.37	1132920	278	0.28	4075	4105	4075	5280	2850	4065	4075.25	3.74	0	6	4158	4111	4073	4026	3988	4092	4007	172	1215	500	2920	5	1	31900000	1302	11.30	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.73	3660	20231026	11.48	5280	-22.73	20230515	3660	11.48	20231026	5280	-22.73	20230515	3660	11.48	20231026	0.69	N	089470	500	172 억		1191542	N	N	0	N	00	N