KissMeData/025000/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	160402	57	100.00	KOSPI		화학	N	N	N	N		N	44100	-200	5	-0.45	127613150	2895	61.57	44300	44300	44000	57500	31050	44300	44080.54	25.58	0	-157	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2134	7.46	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	52700	-16.32	20221214	42350	4.13	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
3	20231130	150402	57	100.00	KOSPI		화학	N	N	N	N		N	44150	-150	5	-0.34	118308100	2684	57.08	44300	44300	44000	57500	31050	44300	44079.02	25.58	0	-157	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2137	7.47	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
4	20231130	140401	57	100.00	KOSPI		화학	N	N	N	N		N	44100	-200	5	-0.45	106465900	2415	51.36	44300	44300	44000	57500	31050	44300	44085.26	25.58	0	-181	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2134	7.46	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	52700	-16.32	20221214	42350	4.13	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
5	20231130	130359	57	100.00	KOSPI		화학	N	N	N	N		N	44150	-150	5	-0.34	87764500	1990	42.32	44300	44300	44000	57500	31050	44300	44102.76	25.58	0	-218	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2137	7.47	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
6	20231130	120406	57	100.00	KOSPI		화학	N	N	N	N		N	44100	-200	5	-0.45	58386150	1323	28.14	44300	44300	44000	57500	31050	44300	44131.63	25.58	0	-169	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2134	7.46	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.32	42350	20231031	4.13	50800	-13.19	20230116	42350	4.13	20231031	52700	-16.32	20221214	42350	4.13	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
7	20231130	110403	57	100.00	KOSPI		화학	N	N	N	N		N	44150	-150	5	-0.34	53972000	1223	26.01	44300	44300	44000	57500	31050	44300	44130.83	25.58	0	-81	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2137	7.47	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.22	42350	20231031	4.25	50800	-13.09	20230116	42350	4.25	20231031	52700	-16.22	20221214	42350	4.25	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
8	20231130	100359	57	100.00	KOSPI		화학	N	N	N	N		N	44300	0	3	0.00	7257600	164	3.49	44300	44300	44200	57500	31050	44300	44253.66	25.58	0	-2	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
9	20231130	090402	57	100.00	KOSPI		화학	N	N	N	N		N	44300	0	3	0.00	2480800	56	1.19	44300	44300	44300	57500	31050	44300	44300.00	25.58	0	-2	44966	44632	44266	43932	43566	44450	43750	242	13200	5000	32780	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억		1237834	N	N	0	N	00	N
10	20231129	160400	57	100.00	KOSPI		화학	N	N	N	N		N	44300	-200	5	-0.45	207750050	4702	152.07	44500	44600	43900	57800	31150	44500	44183.34	25.59	0	175	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2144	7.50	0.36	12	0.10	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
11	20231129	150401	57	100.00	KOSPI		화학	N	N	N	N		N	43950	-550	5	-1.24	192811700	4364	141.14	44500	44600	43900	57800	31150	44500	44182.33	25.59	0	179	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2127	7.44	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.60	42350	20231031	3.78	50800	-13.48	20230116	42350	3.78	20231031	52700	-16.60	20221214	42350	3.78	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
12	20231129	140400	57	100.00	KOSPI		화학	N	N	N	N		N	44000	-500	5	-1.12	167570400	3791	122.61	44500	44600	43900	57800	31150	44500	44202.16	25.59	0	199	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2130	7.45	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.51	42350	20231031	3.90	50800	-13.39	20230116	42350	3.90	20231031	52700	-16.51	20221214	42350	3.90	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
13	20231129	130402	57	100.00	KOSPI		화학	N	N	N	N		N	44000	-500	5	-1.12	153194900	3465	112.06	44500	44600	43900	57800	31150	44500	44212.09	25.59	0	201	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2130	7.45	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.51	42350	20231031	3.90	50800	-13.39	20230116	42350	3.90	20231031	52700	-16.51	20221214	42350	3.90	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
14	20231129	120402	57	100.00	KOSPI		화학	N	N	N	N		N	44350	-150	5	-0.34	61249550	1380	44.63	44500	44600	44300	57800	31150	44500	44383.73	25.59	0	117	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2147	7.50	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
15	20231129	110401	57	100.00	KOSPI		화학	N	N	N	N		N	44400	-100	5	-0.22	43641650	983	31.79	44500	44600	44300	57800	31150	44500	44396.39	25.59	0	107	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2149	7.51	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
16	20231129	100358	57	100.00	KOSPI		화학	N	N	N	N		N	44400	-100	5	-0.22	30099000	678	21.93	44500	44600	44300	57800	31150	44500	44393.81	25.59	0	87	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2149	7.51	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
17	20231129	090358	57	100.00	KOSPI		화학	N	N	N	N		N	44500	0	3	0.00	1335000	30	0.97	44500	44500	44500	57800	31150	44500	44500.00	25.59	0	0	44733	44616	44533	44416	44333	44575	44375	242	13300	5000	32930	50	1	4840000	2154	7.53	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1238673	N	N	0	N	00	N
18	20231128	160400	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-100	5	-0.22	137548450	3091	116.29	44600	44650	44450	57900	31250	44600	44499.66	25.61	0	141	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2154	7.53	0.37	12	0.06	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
19	20231128	150337	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-100	5	-0.22	133187500	2993	112.60	44600	44650	44450	57900	31250	44600	44499.67	25.61	0	123	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2154	7.53	0.37	12	0.06	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
20	20231128	140358	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-100	5	-0.22	127405400	2863	107.71	44600	44650	44450	57900	31250	44600	44500.66	25.61	0	125	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2154	7.53	0.37	12	0.06	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
21	20231128	130357	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-100	5	-0.22	116636900	2621	98.61	44600	44650	44450	57900	31250	44600	44500.92	25.61	0	127	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2154	7.53	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
22	20231128	120357	57	100.00	KOSPI		화학	N	N	N	N		N	44550	-50	5	-0.11	70256200	1578	59.37	44600	44650	44450	57900	31250	44600	44522.31	25.61	0	98	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2156	7.54	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.46	42350	20231031	5.19	50800	-12.30	20230116	42350	5.19	20231031	52700	-15.46	20221214	42350	5.19	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
23	20231128	110357	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-100	5	-0.22	34431800	773	29.08	44600	44650	44500	57900	31250	44600	44543.08	25.61	0	-65	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2154	7.53	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
24	20231128	100358	57	100.00	KOSPI		화학	N	N	N	N		N	44600	0	3	0.00	9050750	203	7.64	44600	44650	44500	57900	31250	44600	44584.98	25.61	0	-23	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2159	7.55	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.37	42350	20231031	5.31	50800	-12.20	20230116	42350	5.31	20231031	52700	-15.37	20221214	42350	5.31	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
25	20231128	090356	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-100	5	-0.22	2718300	61	2.29	44600	44600	44500	57900	31250	44600	44562.30	25.61	0	-23	45100	44850	44600	44350	44100	44725	44225	242	13300	5000	33000	50	1	4840000	2154	7.53	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1239763	N	N	0	N	00	N
26	20231127	160358	57	100.00	KOSPI		화학	N	N	N	N		N	44600	-100	5	-0.22	118376600	2658	109.74	44700	44850	44350	58100	31300	44700	44535.97	25.63	0	323	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2159	7.55	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.37	42350	20231031	5.31	50800	-12.20	20230116	42350	5.31	20231031	52700	-15.37	20221214	42350	5.31	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
27	20231127	150357	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-200	5	-0.45	117663100	2642	109.08	44700	44850	44350	58100	31300	44700	44535.62	25.63	0	325	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2154	7.53	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
28	20231127	140359	57	100.00	KOSPI		화학	N	N	N	N		N	44550	-150	5	-0.34	107869900	2422	100.00	44700	44850	44350	58100	31300	44700	44537.53	25.63	0	342	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2156	7.54	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.46	42350	20231031	5.19	50800	-12.30	20230116	42350	5.19	20231031	52700	-15.46	20221214	42350	5.19	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
29	20231127	130358	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-200	5	-0.45	104306050	2342	96.70	44700	44850	44350	58100	31300	44700	44537.17	25.63	0	365	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2154	7.53	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
30	20231127	120358	57	100.00	KOSPI		화학	N	N	N	N		N	44550	-150	5	-0.34	93749650	2105	86.91	44700	44850	44350	58100	31300	44700	44536.65	25.63	0	409	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2156	7.54	0.37	12	0.04	5910.00	121688.00	52700	20221214	-15.46	42350	20231031	5.19	50800	-12.30	20230116	42350	5.19	20231031	52700	-15.46	20221214	42350	5.19	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
31	20231127	110353	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-200	5	-0.45	86984450	1953	80.64	44700	44850	44350	58100	31300	44700	44538.89	25.63	0	409	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2154	7.53	0.37	12	0.04	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
32	20231127	100352	57	100.00	KOSPI		화학	N	N	N	N		N	44650	-50	5	-0.11	10906400	244	10.07	44700	44850	44600	58100	31300	44700	44698.36	25.63	0	59	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2161	7.55	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.28	42350	20231031	5.43	50800	-12.11	20230116	42350	5.43	20231031	52700	-15.28	20221214	42350	5.43	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
33	20231127	090354	57	100.00	KOSPI		화학	N	N	N	N		N	44800	100	2	0.22	4381250	98	4.05	44700	44800	44700	58100	31300	44700	44706.63	25.63	0	8	44866	44782	44616	44532	44366	44825	44575	242	13400	5000	33070	50	1	4840000	2168	7.58	0.37	12	0.00	5910.00	121688.00	52700	20221214	-14.99	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	52700	-14.99	20221214	42350	5.79	20231031	0.01	N	025000	5000	242 억		1240464	N	N	0	N	00	N
34	20231124	160349	57	100.00	KOSPI		화학	N	N	N	N		N	44700	200	2	0.45	108043250	2422	58.74	44500	44700	44450	57800	31150	44500	44609.10	25.65	0	28	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2163	7.56	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.18	42350	20231031	5.55	50800	-12.01	20230116	42350	5.55	20231031	52700	-15.18	20221214	42350	5.55	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
35	20231124	150355	57	100.00	KOSPI		화학	N	N	N	N		N	44700	200	2	0.45	106300300	2383	57.80	44500	44700	44450	57800	31150	44500	44607.76	25.65	0	31	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2163	7.56	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.18	42350	20231031	5.55	50800	-12.01	20230116	42350	5.55	20231031	52700	-15.18	20221214	42350	5.55	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
36	20231124	140356	57	100.00	KOSPI		화학	N	N	N	N		N	44600	100	2	0.22	70550200	1583	38.39	44500	44650	44450	57800	31150	44500	44567.40	25.65	0	33	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2159	7.55	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.37	42350	20231031	5.31	50800	-12.20	20230116	42350	5.31	20231031	52700	-15.37	20221214	42350	5.31	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
37	20231124	130354	57	100.00	KOSPI		화학	N	N	N	N		N	44550	50	2	0.11	50828800	1141	27.67	44500	44650	44450	57800	31150	44500	44547.59	25.65	0	-11	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2156	7.54	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.46	42350	20231031	5.19	50800	-12.30	20230116	42350	5.19	20231031	52700	-15.46	20221214	42350	5.19	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
38	20231124	120357	57	100.00	KOSPI		화학	N	N	N	N		N	44500	0	3	0.00	40359600	906	21.97	44500	44650	44450	57800	31150	44500	44547.02	25.65	0	7	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2154	7.53	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
39	20231124	110354	57	100.00	KOSPI		화학	N	N	N	N		N	44600	100	2	0.22	30128750	676	16.40	44500	44650	44450	57800	31150	44500	44569.16	25.65	0	-43	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2159	7.55	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.37	42350	20231031	5.31	50800	-12.20	20230116	42350	5.31	20231031	52700	-15.37	20221214	42350	5.31	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
40	20231124	100353	57	100.00	KOSPI		화학	N	N	N	N		N	44600	100	2	0.22	25228350	566	13.73	44500	44650	44450	57800	31150	44500	44573.06	25.65	0	-27	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2159	7.55	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.37	42350	20231031	5.31	50800	-12.20	20230116	42350	5.31	20231031	52700	-15.37	20221214	42350	5.31	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
41	20231124	090353	57	100.00	KOSPI		화학	N	N	N	N		N	44500	0	3	0.00	445000	10	0.24	44500	44500	44500	57800	31150	44500	44500.00	25.65	0	-1	44866	44682	44416	44232	43966	44775	44325	242	13300	5000	32930	50	1	4840000	2154	7.53	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1241638	N	N	0	N	00	N
42	20231123	160349	57	100.00	KOSPI		화학	N	N	N	N		N	44500	250	2	0.56	183160150	4123	48.30	44300	44600	44150	57500	31000	44250	44424.00	25.71	0	-126	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2154	7.53	0.37	12	0.09	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
43	20231123	150402	57	100.00	KOSPI		화학	N	N	N	N		N	44350	100	2	0.23	158022150	3558	41.68	44300	44600	44150	57500	31000	44250	44413.20	25.71	0	-130	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2147	7.50	0.36	12	0.07	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
44	20231123	140356	57	100.00	KOSPI		화학	N	N	N	N		N	44400	150	2	0.34	121658350	2740	32.10	44300	44600	44150	57500	31000	44250	44400.86	25.71	0	35	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2149	7.51	0.36	12	0.06	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
45	20231123	130358	57	100.00	KOSPI		화학	N	N	N	N		N	44450	200	2	0.45	115223400	2595	30.40	44300	44600	44150	57500	31000	44250	44402.08	25.71	0	-13	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2151	7.52	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
46	20231123	120353	57	100.00	KOSPI		화학	N	N	N	N		N	44450	200	2	0.45	109451700	2465	28.88	44300	44600	44150	57500	31000	44250	44402.31	25.71	0	-77	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2151	7.52	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
47	20231123	110400	57	100.00	KOSPI		화학	N	N	N	N		N	44400	150	2	0.34	103853250	2339	27.40	44300	44600	44150	57500	31000	44250	44400.71	25.71	0	-74	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2149	7.51	0.36	12	0.05	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
48	20231123	100354	57	100.00	KOSPI		화학	N	N	N	N		N	44400	150	2	0.34	59626650	1345	15.76	44300	44600	44150	57500	31000	44250	44332.08	25.71	0	0	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2149	7.51	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
49	20231123	090350	57	100.00	KOSPI		화학	N	N	N	N		N	44300	50	2	0.11	1505050	34	0.40	44300	44300	44250	57500	31000	44250	44266.18	25.71	0	9	45350	44800	44400	43850	43450	44600	43650	242	13250	5000	32740	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억		1244133	N	N	0	N	00	N
50	20231122	160342	57	100.00	KOSPI		화학	N	N	N	N		N	44250	-700	5	-1.56	378537250	8536	75.29	44950	44950	44000	58400	31500	44950	44345.98	25.74	0	-250	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2142	7.49	0.36	12	0.18	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
51	20231122	150350	57	100.00	KOSPI		화학	N	N	N	N		N	44300	-650	5	-1.45	370255550	8349	73.64	44950	44950	44000	58400	31500	44950	44347.29	25.74	0	-192	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2144	7.50	0.36	12	0.17	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
52	20231122	140343	57	100.00	KOSPI		화학	N	N	N	N		N	44250	-700	5	-1.56	332238350	7489	66.05	44950	44950	44000	58400	31500	44950	44363.51	25.74	0	-298	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2142	7.49	0.36	12	0.15	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
53	20231122	130356	57	100.00	KOSPI		화학	N	N	N	N		N	44250	-700	5	-1.56	285759950	6438	56.78	44950	44950	44000	58400	31500	44950	44386.45	25.74	0	-150	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2142	7.49	0.36	12	0.13	5910.00	121688.00	52700	20221214	-16.03	42350	20231031	4.49	50800	-12.89	20230116	42350	4.49	20231031	52700	-16.03	20221214	42350	4.49	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
54	20231122	120358	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-450	5	-1.00	141474350	3173	27.99	44950	44950	44400	58400	31500	44950	44586.94	25.74	0	-287	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2154	7.53	0.37	12	0.07	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
55	20231122	110410	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-450	5	-1.00	113459150	2543	22.43	44950	44950	44500	58400	31500	44950	44616.26	25.74	0	-85	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2154	7.53	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
56	20231122	100402	57	100.00	KOSPI		화학	N	N	N	N		N	44800	-150	5	-0.33	33495400	749	6.61	44950	44950	44600	58400	31500	44950	44720.16	25.74	0	59	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2168	7.58	0.37	12	0.02	5910.00	121688.00	52700	20221214	-14.99	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	52700	-14.99	20221214	42350	5.79	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
57	20231122	090343	57	100.00	KOSPI		화학	N	N	N	N		N	44900	-50	5	-0.11	1212550	27	0.24	44950	44950	44900	58400	31500	44950	44909.26	25.74	0	0	45350	45150	44900	44700	44450	45175	44725	242	13450	5000	33260	50	1	4840000	2173	7.60	0.37	12	0.00	5910.00	121688.00	52700	20221214	-14.80	42350	20231031	6.02	50800	-11.61	20230116	42350	6.02	20231031	52700	-14.80	20221214	42350	6.02	20231031	0.01	N	025000	5000	242 억		1245908	N	N	1	N	00	N
58	20231121	160346	57	100.00	KOSPI		화학	N	N	N	N		N	44950	50	2	0.11	508965500	11338	258.98	44950	45100	44650	58300	31450	44900	44890.23	25.81	0	-1342	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2176	7.61	0.37	12	0.23	5910.00	121688.00	52700	20221214	-14.71	42350	20231031	6.14	50800	-11.52	20230116	42350	6.14	20231031	52700	-14.71	20221214	42350	6.14	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
59	20231121	150347	57	100.00	KOSPI		화학	N	N	N	N		N	44750	-150	5	-0.33	424883150	9464	216.17	44950	45100	44700	58300	31450	44900	44894.67	25.81	0	-1248	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2166	7.57	0.37	12	0.20	5910.00	121688.00	52700	20221214	-15.09	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	52700	-15.09	20221214	42350	5.67	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
60	20231121	140342	57	100.00	KOSPI		화학	N	N	N	N		N	44750	-150	5	-0.33	373906300	8326	190.18	44950	45100	44700	58300	31450	44900	44908.28	25.81	0	-943	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2166	7.57	0.37	12	0.17	5910.00	121688.00	52700	20221214	-15.09	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	52700	-15.09	20221214	42350	5.67	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
61	20231121	130343	57	100.00	KOSPI		화학	N	N	N	N		N	44800	-100	5	-0.22	296150650	6589	150.50	44950	45100	44800	58300	31450	44900	44946.22	25.81	0	-582	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2168	7.58	0.37	12	0.14	5910.00	121688.00	52700	20221214	-14.99	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	52700	-14.99	20221214	42350	5.79	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
62	20231121	120341	57	100.00	KOSPI		화학	N	N	N	N		N	44850	-50	5	-0.11	257218800	5721	130.68	44950	45100	44850	58300	31450	44900	44960.46	25.81	0	-331	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2171	7.59	0.37	12	0.12	5910.00	121688.00	52700	20221214	-14.90	42350	20231031	5.90	50800	-11.71	20230116	42350	5.90	20231031	52700	-14.90	20221214	42350	5.90	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
63	20231121	110341	57	100.00	KOSPI		화학	N	N	N	N		N	45000	100	2	0.22	163157400	3627	82.85	44950	45100	44900	58300	31450	44900	44984.12	25.81	0	-19	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2178	7.61	0.37	12	0.07	5910.00	121688.00	52700	20221214	-14.61	42350	20231031	6.26	50800	-11.42	20230116	42350	6.26	20231031	52700	-14.61	20221214	42350	6.26	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
64	20231121	100333	57	100.00	KOSPI		화학	N	N	N	N		N	45000	100	2	0.22	33846550	753	17.20	44950	45050	44900	58300	31450	44900	44948.94	25.81	0	-153	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2178	7.61	0.37	12	0.02	5910.00	121688.00	52700	20221214	-14.61	42350	20231031	6.26	50800	-11.42	20230116	42350	6.26	20231031	52700	-14.61	20221214	42350	6.26	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
65	20231121	090338	57	100.00	KOSPI		화학	N	N	N	N		N	44900	0	3	0.00	5703500	127	2.90	44950	44950	44900	58300	31450	44900	44909.45	25.81	0	-103	45166	45032	44766	44632	44366	45100	44700	242	13400	5000	33220	50	1	4840000	2173	7.60	0.37	12	0.00	5910.00	121688.00	52700	20221214	-14.80	42350	20231031	6.02	50800	-11.61	20230116	42350	6.02	20231031	52700	-14.80	20221214	42350	6.02	20231031	0.03	N	025000	5000	242 억		1249407	N	N	1	N	00	N
66	20231120	160338	57	100.00	KOSPI		화학	N	N	N	N		N	44900	400	2	0.90	195721900	4374	94.31	44500	44900	44500	57800	31150	44500	44746.66	25.85	0	262	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2173	7.60	0.37	12	0.09	5910.00	121688.00	52700	20221214	-14.80	42350	20231031	6.02	50800	-11.61	20230116	42350	6.02	20231031	52700	-14.80	20221214	42350	6.02	20231031	0.04	N	025000	5000	242 억		1251033	N	N	1	N	00	N
67	20231120	150342	57	100.00	KOSPI		화학	N	N	N	N		N	44800	300	2	0.67	182391500	4076	87.88	44500	44900	44500	57800	31150	44500	44747.67	25.85	0	325	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2168	7.58	0.37	12	0.08	5910.00	121688.00	52700	20221214	-14.99	42350	20231031	5.79	50800	-11.81	20230116	42350	5.79	20231031	52700	-14.99	20221214	42350	5.79	20231031	0.04	N	025000	5000	242 억		1251033	N	N	2	N	00	N
68	20231120	140341	57	100.00	KOSPI		화학	N	N	N	N		N	44850	350	2	0.79	155846950	3484	75.12	44500	44900	44500	57800	31150	44500	44732.19	25.85	0	359	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2171	7.59	0.37	12	0.07	5910.00	121688.00	52700	20221214	-14.90	42350	20231031	5.90	50800	-11.71	20230116	42350	5.90	20231031	52700	-14.90	20221214	42350	5.90	20231031	0.04	N	025000	5000	242 억		1251033	N	N	2	N	00	N
69	20231120	130339	57	100.00	KOSPI		화학	N	N	N	N		N	44750	250	2	0.56	120421600	2693	58.06	44500	44900	44500	57800	31150	44500	44716.52	25.85	0	317	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2166	7.57	0.37	12	0.06	5910.00	121688.00	52700	20221214	-15.09	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	52700	-15.09	20221214	42350	5.67	20231031	0.04	N	025000	5000	242 억		1251033	N	N	2	N	00	N
70	20231120	120339	57	100.00	KOSPI		화학	N	N	N	N		N	44750	250	2	0.56	98402750	2201	47.46	44500	44900	44500	57800	31150	44500	44708.20	25.85	0	273	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2166	7.57	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.09	42350	20231031	5.67	50800	-11.91	20230116	42350	5.67	20231031	52700	-15.09	20221214	42350	5.67	20231031	0.04	N	025000	5000	242 억		1251033	N	N	2	N	00	N
71	20231120	110338	57	100.00	KOSPI		화학	N	N	N	N		N	44650	150	2	0.34	71881850	1608	34.67	44500	44900	44500	57800	31150	44500	44702.64	25.85	0	123	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2161	7.55	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.28	42350	20231031	5.43	50800	-12.11	20230116	42350	5.43	20231031	52700	-15.28	20221214	42350	5.43	20231031	0.04	N	025000	5000	242 억		1251033	N	N	2	N	00	N
72	20231120	100338	57	100.00	KOSPI		화학	N	N	N	N		N	44600	100	2	0.22	27999750	628	13.54	44500	44750	44500	57800	31150	44500	44585.59	25.85	0	91	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2159	7.55	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.37	42350	20231031	5.31	50800	-12.20	20230116	42350	5.31	20231031	52700	-15.37	20221214	42350	5.31	20231031	0.04	N	025000	5000	242 억		1251033	N	N	2	N	00	N
73	20231120	090340	57	100.00	KOSPI		화학	N	N	N	N		N	44500	0	3	0.00	445000	10	0.22	44500	44500	44500	57800	31150	44500	44500.00	25.85	0	0	44733	44616	44433	44316	44133	44675	44375	242	13300	5000	32930	50	1	4840000	2154	7.53	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.04	N	025000	5000	242 억		1251033	N	N	2	N	00	N
74	20231117	160346	57	100.00	KOSPI		화학	N	N	N	N		N	44500	100	2	0.23	206154200	4638	34.51	44400	44550	44250	57700	31100	44400	44448.94	25.88	0	388	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2154	7.53	0.37	12	0.10	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.04	N	025000	5000	242 억		1252474	N	N	2	N	00	N
75	20231117	150349	57	100.00	KOSPI		화학	N	N	N	N		N	44500	100	2	0.23	196145450	4413	32.84	44400	44550	44250	57700	31100	44400	44447.19	25.88	0	359	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2154	7.53	0.37	12	0.09	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.04	N	025000	5000	242 억		1252474	N	N	0	N	00	N
76	20231117	140348	57	100.00	KOSPI		화학	N	N	N	N		N	44400	0	3	0.00	168639200	3794	28.23	44400	44550	44250	57700	31100	44400	44448.92	25.88	0	379	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2149	7.51	0.36	12	0.08	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.04	N	025000	5000	242 억		1252474	N	N	0	N	00	N
77	20231117	130347	57	100.00	KOSPI		화학	N	N	N	N		N	44500	100	2	0.23	134430000	3024	22.50	44400	44550	44250	57700	31100	44400	44454.37	25.88	0	277	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2154	7.53	0.37	12	0.06	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.04	N	025000	5000	242 억		1252474	N	N	0	N	00	N
78	20231117	120346	57	100.00	KOSPI		화학	N	N	N	N		N	44500	100	2	0.23	113915350	2563	19.07	44400	44550	44250	57700	31100	44400	44446.10	25.88	0	243	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2154	7.53	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.56	42350	20231031	5.08	50800	-12.40	20230116	42350	5.08	20231031	52700	-15.56	20221214	42350	5.08	20231031	0.04	N	025000	5000	242 억		1252474	N	N	0	N	00	N
79	20231117	110348	57	100.00	KOSPI		화학	N	N	N	N		N	44550	150	2	0.34	74044300	1667	12.41	44400	44550	44250	57700	31100	44400	44417.70	25.88	0	179	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2156	7.54	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.46	42350	20231031	5.19	50800	-12.30	20230116	42350	5.19	20231031	52700	-15.46	20221214	42350	5.19	20231031	0.04	N	025000	5000	242 억		1252474	N	N	0	N	00	N
80	20231117	100347	57	100.00	KOSPI		화학	N	N	N	N		N	44450	50	2	0.11	27753350	626	4.66	44400	44450	44250	57700	31100	44400	44334.42	25.88	0	1	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2151	7.52	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.04	N	025000	5000	242 억		1252474	N	N	0	N	00	N
81	20231117	090347	57	100.00	KOSPI		화학	N	N	N	N		N	44400	0	3	0.00	577200	13	0.10	44400	44400	44400	57700	31100	44400	44400.00	25.88	0	0	44733	44566	44333	44166	43933	44650	44250	242	13300	5000	32850	50	1	4840000	2149	7.51	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.04	N	025000	5000	242 억		1252474	N	N	0	N	00	N
82	20231116	160346	57	100.00	KOSPI		화학	N	N	N	N		N	44450	150	2	0.34	590253850	13309	65.30	44300	44500	44100	57500	31050	44300	44349.98	25.93	0	1675	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2151	7.52	0.37	12	0.27	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
83	20231116	150346	57	100.00	KOSPI		화학	N	N	N	N		N	44350	50	2	0.11	576847550	13007	63.82	44300	44500	44100	57500	31050	44300	44349.01	25.93	0	1683	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2147	7.50	0.36	12	0.27	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
84	20231116	140341	57	100.00	KOSPI		화학	N	N	N	N		N	44400	100	2	0.23	308884000	6967	34.19	44300	44500	44100	57500	31050	44300	44335.29	25.93	0	1105	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2149	7.51	0.36	12	0.14	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
85	20231116	130346	57	100.00	KOSPI		화학	N	N	N	N		N	44450	150	2	0.34	171241450	3868	18.98	44300	44500	44100	57500	31050	44300	44271.32	25.93	0	196	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2151	7.52	0.37	12	0.08	5910.00	121688.00	52700	20221214	-15.65	42350	20231031	4.96	50800	-12.50	20230116	42350	4.96	20231031	52700	-15.65	20221214	42350	4.96	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
86	20231116	120347	57	100.00	KOSPI		화학	N	N	N	N		N	44350	50	2	0.11	103425050	2338	11.47	44300	44500	44100	57500	31050	44300	44236.55	25.93	0	304	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2147	7.50	0.36	12	0.05	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
87	20231116	110344	57	100.00	KOSPI		화학	N	N	N	N		N	44350	50	2	0.11	84317850	1907	9.36	44300	44500	44100	57500	31050	44300	44214.92	25.93	0	272	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2147	7.50	0.36	12	0.04	5910.00	121688.00	52700	20221214	-15.84	42350	20231031	4.72	50800	-12.70	20230116	42350	4.72	20231031	52700	-15.84	20221214	42350	4.72	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
88	20231116	100343	57	100.00	KOSPI		화학	N	N	N	N		N	44300	0	3	0.00	6645000	150	0.74	44300	44300	44300	57500	31050	44300	44300.00	25.93	0	-4	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
89	20231116	090342	57	100.00	KOSPI		화학	N	N	N	N		N	44300	0	3	0.00	0	0	0.00	0	0	0	57500	31050	44300	0.00	25.93	0	0	45366	44832	44016	43482	42666	45100	43750	242	13200	5000	32780	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.03	N	025000	5000	242 억		1255117	N	N	0	N	00	N
90	20231115	160325	57	100.00	KOSPI		화학	N	N	N	N		N	44300	1450	2	3.38	895121550	20380	232.04	43200	44550	43200	55700	30000	42850	43921.57	26.07	0	2956	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2144	7.50	0.36	12	0.42	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
91	20231115	150348	57	100.00	KOSPI		화학	N	N	N	N		N	44300	1450	2	3.38	808245000	18416	209.68	43200	44550	43200	55700	30000	42850	43888.20	26.07	0	2761	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2144	7.50	0.36	12	0.38	5910.00	121688.00	52700	20221214	-15.94	42350	20231031	4.60	50800	-12.80	20230116	42350	4.60	20231031	52700	-15.94	20221214	42350	4.60	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
92	20231115	140351	57	100.00	KOSPI		화학	N	N	N	N		N	44200	1350	2	3.15	766668350	17477	198.99	43200	44550	43200	55700	30000	42850	43867.27	26.07	0	2517	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2139	7.48	0.36	12	0.36	5910.00	121688.00	52700	20221214	-16.13	42350	20231031	4.37	50800	-12.99	20230116	42350	4.37	20231031	52700	-16.13	20221214	42350	4.37	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
93	20231115	130350	57	100.00	KOSPI		화학	N	N	N	N		N	44400	1550	2	3.62	715409900	16321	185.82	43200	44550	43200	55700	30000	42850	43833.71	26.07	0	2318	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2149	7.51	0.36	12	0.34	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
94	20231115	120351	57	100.00	KOSPI		화학	N	N	N	N		N	44400	1550	2	3.62	688103200	15707	178.83	43200	44550	43200	55700	30000	42850	43808.70	26.07	0	2067	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2149	7.51	0.36	12	0.32	5910.00	121688.00	52700	20221214	-15.75	42350	20231031	4.84	50800	-12.60	20230116	42350	4.84	20231031	52700	-15.75	20221214	42350	4.84	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
95	20231115	110352	57	100.00	KOSPI		화학	N	N	N	N		N	44050	1200	2	2.80	487856600	11187	127.37	43200	44050	43200	55700	30000	42850	43609.24	26.07	0	789	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2132	7.45	0.36	12	0.23	5910.00	121688.00	52700	20221214	-16.41	42350	20231031	4.01	50800	-13.29	20230116	42350	4.01	20231031	52700	-16.41	20221214	42350	4.01	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
96	20231115	100350	57	100.00	KOSPI		화학	N	N	N	N		N	43700	850	2	1.98	301445200	6935	78.96	43200	43750	43200	55700	30000	42850	43467.22	26.07	0	268	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2115	7.39	0.36	12	0.14	5910.00	121688.00	52700	20221214	-17.08	42350	20231031	3.19	50800	-13.98	20230116	42350	3.19	20231031	52700	-17.08	20221214	42350	3.19	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
97	20231115	090346	57	100.00	KOSPI		화학	N	N	N	N		N	43350	500	2	1.17	44861100	1037	11.81	43200	43400	43200	55700	30000	42850	43260.46	26.07	0	53	43216	43032	42766	42582	42316	43125	42675	242	12850	5000	31700	50	1	4840000	2098	7.34	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.74	42350	20231031	2.36	50800	-14.67	20230116	42350	2.36	20231031	52700	-17.74	20221214	42350	2.36	20231031	0.04	N	025000	5000	242 억		1261863	N	N	4	N	00	N
98	20231114	160344	57	100.00	KOSPI		화학	N	N	N	N		N	42850	250	2	0.59	374568000	8753	317.37	42600	42950	42500	55300	29850	42600	42792.92	26.15	0	1268	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2074	7.25	0.35	12	0.18	5910.00	121688.00	52700	20221214	-18.69	42350	20231031	1.18	50800	-15.65	20230116	42350	1.18	20231031	52700	-18.69	20221214	42350	1.18	20231031	0.04	N	025000	5000	242 억		1265818	N	N	4	N	00	N
99	20231114	150345	57	100.00	KOSPI		화학	N	N	N	N		N	42850	250	2	0.59	362930400	8481	307.51	42600	42950	42500	55300	29850	42600	42793.35	26.15	0	1171	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2074	7.25	0.35	12	0.18	5910.00	121688.00	52700	20221214	-18.69	42350	20231031	1.18	50800	-15.65	20230116	42350	1.18	20231031	52700	-18.69	20221214	42350	1.18	20231031	0.04	N	025000	5000	242 억		1265818	N	N	5	N	00	N
100	20231114	140346	57	100.00	KOSPI		화학	N	N	N	N		N	42850	250	2	0.59	279825000	6542	237.20	42600	42950	42500	55300	29850	42600	42773.62	26.15	0	1018	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2074	7.25	0.35	12	0.14	5910.00	121688.00	52700	20221214	-18.69	42350	20231031	1.18	50800	-15.65	20230116	42350	1.18	20231031	52700	-18.69	20221214	42350	1.18	20231031	0.04	N	025000	5000	242 억		1265818	N	N	5	N	00	N
101	20231114	130346	57	100.00	KOSPI		화학	N	N	N	N		N	42850	250	2	0.59	218854450	5118	185.57	42600	42950	42500	55300	29850	42600	42761.71	26.15	0	766	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2074	7.25	0.35	12	0.11	5910.00	121688.00	52700	20221214	-18.69	42350	20231031	1.18	50800	-15.65	20230116	42350	1.18	20231031	52700	-18.69	20221214	42350	1.18	20231031	0.04	N	025000	5000	242 억		1265818	N	N	5	N	00	N
102	20231114	120345	57	100.00	KOSPI		화학	N	N	N	N		N	42850	250	2	0.59	195355750	4570	165.70	42600	42950	42500	55300	29850	42600	42747.43	26.15	0	666	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2074	7.25	0.35	12	0.09	5910.00	121688.00	52700	20221214	-18.69	42350	20231031	1.18	50800	-15.65	20230116	42350	1.18	20231031	52700	-18.69	20221214	42350	1.18	20231031	0.04	N	025000	5000	242 억		1265818	N	N	5	N	00	N
103	20231114	110349	57	100.00	KOSPI		화학	N	N	N	N		N	42750	150	2	0.35	118997650	2787	101.05	42600	42800	42500	55300	29850	42600	42697.40	26.15	0	291	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2069	7.23	0.35	12	0.06	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.04	N	025000	5000	242 억		1265818	N	N	5	N	00	N
104	20231114	100346	57	100.00	KOSPI		화학	N	N	N	N		N	42700	100	2	0.23	54317900	1274	46.19	42600	42750	42500	55300	29850	42600	42635.71	26.15	0	245	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2067	7.23	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1265818	N	N	5	N	00	N
105	20231114	090343	57	100.00	KOSPI		화학	N	N	N	N		N	42550	-50	5	-0.12	1959400	46	1.67	42600	42600	42550	55300	29850	42600	42595.65	26.15	0	31	42966	42782	42666	42482	42366	42725	42425	242	12700	5000	31520	50	1	4840000	2059	7.20	0.35	12	0.00	5910.00	121688.00	52700	20221214	-19.26	42350	20231031	0.47	50800	-16.24	20230116	42350	0.47	20231031	52700	-19.26	20221214	42350	0.47	20231031	0.04	N	025000	5000	242 억		1265818	N	N	5	N	00	N
106	20231113	160341	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-150	5	-0.35	117492350	2755	105.84	42750	42850	42550	55500	29950	42750	42646.95	26.17	0	427	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2062	7.21	0.35	12	0.06	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.04	N	025000	5000	242 억		1266700	N	N	5	N	00	N
107	20231113	150340	57	100.00	KOSPI		화학	N	N	N	N		N	42700	-50	5	-0.12	112722950	2643	101.54	42750	42850	42550	55500	29950	42750	42649.62	26.17	0	404	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2067	7.23	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1266700	N	N	8	N	00	N
108	20231113	140339	57	100.00	KOSPI		화학	N	N	N	N		N	42700	-50	5	-0.12	87478250	2051	78.79	42750	42850	42550	55500	29950	42750	42651.51	26.17	0	299	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2067	7.23	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1266700	N	N	8	N	00	N
109	20231113	130338	57	100.00	KOSPI		화학	N	N	N	N		N	42700	-50	5	-0.12	73140850	1715	65.89	42750	42850	42550	55500	29950	42750	42647.73	26.17	0	280	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2067	7.23	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1266700	N	N	8	N	00	N
110	20231113	120339	57	100.00	KOSPI		화학	N	N	N	N		N	42700	-50	5	-0.12	58732250	1377	52.90	42750	42850	42550	55500	29950	42750	42652.32	26.17	0	270	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2067	7.23	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1266700	N	N	8	N	00	N
111	20231113	110336	57	100.00	KOSPI		화학	N	N	N	N		N	42700	-50	5	-0.12	49684200	1165	44.76	42750	42850	42550	55500	29950	42750	42647.38	26.17	0	231	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2067	7.23	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1266700	N	N	8	N	00	N
112	20231113	100336	57	100.00	KOSPI		화학	N	N	N	N		N	42750	0	3	0.00	38498850	903	34.69	42750	42850	42550	55500	29950	42750	42634.39	26.17	0	189	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2069	7.23	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.04	N	025000	5000	242 억		1266700	N	N	8	N	00	N
113	20231113	090338	57	100.00	KOSPI		화학	N	N	N	N		N	42800	50	2	0.12	1539400	36	1.38	42750	42800	42750	55500	29950	42750	42761.11	26.17	0	9	42916	42832	42666	42582	42416	42875	42625	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.04	N	025000	5000	242 억		1266700	N	N	8	N	00	N
114	20231110	160340	57	100.00	KOSPI		화학	N	N	N	N		N	42750	100	2	0.23	110984100	2603	72.65	42650	42750	42500	55400	29900	42650	42637.00	26.20	0	296	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2069	7.23	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.04	N	025000	5000	242 억		1268132	N	N	8	N	00	N
115	20231110	150344	57	100.00	KOSPI		화학	N	N	N	N		N	42700	50	2	0.12	89511350	2100	58.61	42650	42700	42500	55400	29900	42650	42624.45	26.20	0	166	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2067	7.23	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1268132	N	N	2	N	00	N
116	20231110	140341	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	83499850	1959	54.67	42650	42700	42500	55400	29900	42650	42623.71	26.20	0	141	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.04	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.04	N	025000	5000	242 억		1268132	N	N	2	N	00	N
117	20231110	130343	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	74586350	1750	48.84	42650	42700	42500	55400	29900	42650	42620.77	26.20	0	65	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.04	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.04	N	025000	5000	242 억		1268132	N	N	2	N	00	N
118	20231110	120341	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	68908900	1617	45.13	42650	42700	42500	55400	29900	42650	42615.28	26.20	0	49	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.03	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.04	N	025000	5000	242 억		1268132	N	N	2	N	00	N
119	20231110	110340	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-50	5	-0.12	51698600	1213	33.85	42650	42700	42500	55400	29900	42650	42620.45	26.20	0	53	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2062	7.21	0.35	12	0.03	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.04	N	025000	5000	242 억		1268132	N	N	2	N	00	N
120	20231110	100341	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	48247700	1132	31.59	42650	42700	42500	55400	29900	42650	42621.64	26.20	0	0	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.02	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.04	N	025000	5000	242 억		1268132	N	N	2	N	00	N
121	20231110	090336	57	100.00	KOSPI		화학	N	N	N	N		N	42500	-150	5	-0.35	14756350	346	9.66	42650	42700	42500	55400	29900	42650	42648.41	26.20	0	0	42883	42766	42633	42516	42383	42700	42450	242	12750	5000	31560	50	1	4840000	2057	7.19	0.35	12	0.01	5910.00	121688.00	52700	20221214	-19.35	42350	20231031	0.35	50800	-16.34	20230116	42350	0.35	20231031	52700	-19.35	20221214	42350	0.35	20231031	0.04	N	025000	5000	242 억		1268132	N	N	2	N	00	N
122	20231109	160333	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	152693700	3583	52.69	42700	42750	42500	55400	29900	42650	42616.16	26.24	0	452	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.07	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.04	N	025000	5000	242 억		1269884	N	N	2	N	00	N
123	20231109	150334	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-50	5	-0.12	143448050	3366	49.50	42700	42750	42500	55400	29900	42650	42616.77	26.24	0	436	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2062	7.21	0.35	12	0.07	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.04	N	025000	5000	242 억		1269884	N	N	1	N	00	N
124	20231109	140332	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-50	5	-0.12	115006050	2699	39.69	42700	42750	42500	55400	29900	42650	42610.62	26.24	0	458	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2062	7.21	0.35	12	0.06	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.04	N	025000	5000	242 억		1269884	N	N	1	N	00	N
125	20231109	130335	57	100.00	KOSPI		화학	N	N	N	N		N	42700	50	2	0.12	91597850	2150	31.62	42700	42750	42500	55400	29900	42650	42603.65	26.24	0	332	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2067	7.23	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1269884	N	N	1	N	00	N
126	20231109	120335	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	75173100	1765	25.96	42700	42750	42500	55400	29900	42650	42590.99	26.24	0	264	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.04	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.04	N	025000	5000	242 억		1269884	N	N	1	N	00	N
127	20231109	110335	57	100.00	KOSPI		화학	N	N	N	N		N	42700	50	2	0.12	72783700	1709	25.13	42700	42750	42500	55400	29900	42650	42588.47	26.24	0	235	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2067	7.23	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1269884	N	N	1	N	00	N
128	20231109	100331	57	100.00	KOSPI		화학	N	N	N	N		N	42550	-100	5	-0.23	51518050	1210	17.79	42700	42750	42500	55400	29900	42650	42576.90	26.24	0	173	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2059	7.20	0.35	12	0.03	5910.00	121688.00	52700	20221214	-19.26	42350	20231031	0.47	50800	-16.24	20230116	42350	0.47	20231031	52700	-19.26	20221214	42350	0.47	20231031	0.04	N	025000	5000	242 억		1269884	N	N	1	N	00	N
129	20231109	090333	57	100.00	KOSPI		화학	N	N	N	N		N	42700	50	2	0.12	725850	17	0.25	42700	42700	42650	55400	29900	42650	42697.06	26.24	0	6	42983	42816	42633	42466	42283	42725	42375	242	12750	5000	31560	50	1	4840000	2067	7.23	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.04	N	025000	5000	242 억		1269884	N	N	1	N	00	N
130	20231108	160331	57	100.00	KOSPI		화학	N	N	N	N		N	42650	-100	5	-0.23	289592850	6800	127.60	42750	42800	42450	55500	29950	42750	42587.15	26.31	0	-99	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2064	7.22	0.35	12	0.14	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.01	N	025000	5000	242 억		1273524	N	N	1	N	00	N
131	20231108	150333	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-150	5	-0.35	281884450	6619	124.21	42750	42800	42450	55500	29950	42750	42587.17	26.31	0	-143	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2062	7.21	0.35	12	0.14	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.01	N	025000	5000	242 억		1273524	N	N	0	N	00	N
132	20231108	140332	57	100.00	KOSPI		화학	N	N	N	N		N	42550	-200	5	-0.47	266635200	6261	117.49	42750	42800	42450	55500	29950	42750	42586.68	26.31	0	-109	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2059	7.20	0.35	12	0.13	5910.00	121688.00	52700	20221214	-19.26	42350	20231031	0.47	50800	-16.24	20230116	42350	0.47	20231031	52700	-19.26	20221214	42350	0.47	20231031	0.01	N	025000	5000	242 억		1273524	N	N	0	N	00	N
133	20231108	130333	57	100.00	KOSPI		화학	N	N	N	N		N	42500	-250	5	-0.58	228602050	5367	100.71	42750	42800	42450	55500	29950	42750	42594.01	26.31	0	259	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2057	7.19	0.35	12	0.11	5910.00	121688.00	52700	20221214	-19.35	42350	20231031	0.35	50800	-16.34	20230116	42350	0.35	20231031	52700	-19.35	20221214	42350	0.35	20231031	0.01	N	025000	5000	242 억		1273524	N	N	0	N	00	N
134	20231108	120333	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-150	5	-0.35	127312000	2985	56.01	42750	42800	42550	55500	29950	42750	42650.59	26.31	0	-192	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2062	7.21	0.35	12	0.06	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.01	N	025000	5000	242 억		1273524	N	N	0	N	00	N
135	20231108	110331	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-150	5	-0.35	75884850	1779	33.38	42750	42800	42550	55500	29950	42750	42655.90	26.31	0	258	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2062	7.21	0.35	12	0.04	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.01	N	025000	5000	242 억		1273524	N	N	0	N	00	N
136	20231108	100331	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-150	5	-0.35	68807650	1613	30.27	42750	42800	42550	55500	29950	42750	42658.18	26.31	0	285	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2062	7.21	0.35	12	0.03	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.01	N	025000	5000	242 억		1273524	N	N	0	N	00	N
137	20231108	090331	57	100.00	KOSPI		화학	N	N	N	N		N	42750	0	3	0.00	555750	13	0.24	42750	42750	42750	55500	29950	42750	42750.00	26.31	0	2	43216	42982	42766	42532	42316	42875	42425	242	12750	5000	31630	50	1	4840000	2069	7.23	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1273524	N	N	0	N	00	N
138	20231107	160332	57	100.00	KOSPI		화학	N	N	N	N		N	42750	-50	5	-0.12	227411450	5329	75.67	43000	43000	42550	55600	30000	42800	42674.32	26.36	0	220	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2069	7.23	0.35	12	0.11	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
139	20231107	150333	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-200	5	-0.47	224850400	5269	74.82	43000	43000	42550	55600	30000	42800	42674.21	26.36	0	233	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2062	7.21	0.35	12	0.11	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
140	20231107	140334	57	100.00	KOSPI		화학	N	N	N	N		N	42550	-250	5	-0.58	209548050	4910	69.72	43000	43000	42550	55600	30000	42800	42677.81	26.36	0	149	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2059	7.20	0.35	12	0.10	5910.00	121688.00	52700	20221214	-19.26	42350	20231031	0.47	50800	-16.24	20230116	42350	0.47	20231031	52700	-19.26	20221214	42350	0.47	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
141	20231107	130333	57	100.00	KOSPI		화학	N	N	N	N		N	42600	-200	5	-0.47	189358150	4436	62.99	43000	43000	42550	55600	30000	42800	42686.69	26.36	0	212	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2062	7.21	0.35	12	0.09	5910.00	121688.00	52700	20221214	-19.17	42350	20231031	0.59	50800	-16.14	20230116	42350	0.59	20231031	52700	-19.17	20221214	42350	0.59	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
142	20231107	120329	57	100.00	KOSPI		화학	N	N	N	N		N	42650	-150	5	-0.35	112917150	2642	37.52	43000	43000	42650	55600	30000	42800	42739.27	26.36	0	248	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2064	7.22	0.35	12	0.05	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
143	20231107	110331	57	100.00	KOSPI		화학	N	N	N	N		N	42750	-50	5	-0.12	64405450	1506	21.39	43000	43000	42650	55600	30000	42800	42765.90	26.36	0	128	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2069	7.23	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
144	20231107	100335	57	100.00	KOSPI		화학	N	N	N	N		N	42800	0	3	0.00	56075600	1311	18.62	43000	43000	42650	55600	30000	42800	42773.15	26.36	0	120	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
145	20231107	090327	57	100.00	KOSPI		화학	N	N	N	N		N	42900	100	2	0.23	4673250	109	1.55	43000	43000	42650	55600	30000	42800	42873.85	26.36	0	24	43200	43000	42800	42600	42400	42900	42500	242	12800	5000	31670	50	1	4840000	2076	7.26	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.60	42350	20231031	1.30	50800	-15.55	20230116	42350	1.30	20231031	52700	-18.60	20221214	42350	1.30	20231031	0.01	N	025000	5000	242 억		1275594	N	N	0	N	00	N
146	20231106	160324	57	100.00	KOSPI		화학	N	N	N	N		N	42800	0	3	0.00	301205950	7042	305.91	42950	43000	42600	55600	30000	42800	42772.78	26.43	0	3	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.15	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
147	20231106	150326	57	100.00	KOSPI		화학	N	N	N	N		N	42800	0	3	0.00	286187800	6691	290.66	42950	43000	42600	55600	30000	42800	42772.05	26.43	0	-48	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.14	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
148	20231106	140324	57	100.00	KOSPI		화학	N	N	N	N		N	42800	0	3	0.00	250585800	5859	254.52	42950	43000	42600	55600	30000	42800	42769.38	26.43	0	57	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.12	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
149	20231106	130328	57	100.00	KOSPI		화학	N	N	N	N		N	42800	0	3	0.00	223751200	5232	227.28	42950	43000	42600	55600	30000	42800	42765.90	26.43	0	251	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.11	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
150	20231106	120327	57	100.00	KOSPI		화학	N	N	N	N		N	42700	-100	5	-0.23	215708600	5044	219.11	42950	43000	42600	55600	30000	42800	42765.38	26.43	0	254	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2067	7.23	0.35	12	0.10	5910.00	121688.00	52700	20221214	-18.98	42350	20231031	0.83	50800	-15.94	20230116	42350	0.83	20231031	52700	-18.98	20221214	42350	0.83	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
151	20231106	110327	57	100.00	KOSPI		화학	N	N	N	N		N	42900	100	2	0.23	69020000	1613	70.07	42950	43000	42700	55600	30000	42800	42789.83	26.43	0	95	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2076	7.26	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.60	42350	20231031	1.30	50800	-15.55	20230116	42350	1.30	20231031	52700	-18.60	20221214	42350	1.30	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
152	20231106	100310	57	100.00	KOSPI		화학	N	N	N	N		N	42850	50	2	0.12	63740550	1490	64.73	42950	43000	42700	55600	30000	42800	42778.89	26.43	0	92	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2074	7.25	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.69	42350	20231031	1.18	50800	-15.65	20230116	42350	1.18	20231031	52700	-18.69	20221214	42350	1.18	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
153	20231106	090327	57	100.00	KOSPI		화학	N	N	N	N		N	42950	150	2	0.35	601550	14	0.61	42950	43000	42950	55600	30000	42800	42967.86	26.43	0	-3	43066	42932	42716	42582	42366	42975	42625	242	12800	5000	31670	50	1	4840000	2079	7.27	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.50	42350	20231031	1.42	50800	-15.45	20230116	42350	1.42	20231031	52700	-18.50	20221214	42350	1.42	20231031	0.01	N	025000	5000	242 억		1279045	N	N	0	N	00	N
154	20231103	160321	57	100.00	KOSPI		화학	N	N	N	N		N	42800	50	2	0.12	98418300	2302	188.38	42800	42850	42500	55500	29950	42750	42753.39	26.45	0	301	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
155	20231103	150323	57	100.00	KOSPI		화학	N	N	N	N		N	42850	100	2	0.23	93800450	2194	179.54	42800	42850	42500	55500	29950	42750	42753.17	26.45	0	299	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2074	7.25	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.69	42350	20231031	1.18	50800	-15.65	20230116	42350	1.18	20231031	52700	-18.69	20221214	42350	1.18	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
156	20231103	140323	57	100.00	KOSPI		화학	N	N	N	N		N	42800	50	2	0.12	79420600	1858	152.05	42800	42850	42500	55500	29950	42750	42745.21	26.45	0	222	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
157	20231103	130322	57	100.00	KOSPI		화학	N	N	N	N		N	42750	0	3	0.00	66491100	1556	127.33	42800	42850	42500	55500	29950	42750	42732.07	26.45	0	181	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2069	7.23	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
158	20231103	120321	57	100.00	KOSPI		화학	N	N	N	N		N	42800	50	2	0.12	42780100	1002	82.00	42800	42850	42500	55500	29950	42750	42694.71	26.45	0	130	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
159	20231103	110324	57	100.00	KOSPI		화학	N	N	N	N		N	42750	0	3	0.00	30466600	714	58.43	42800	42850	42500	55500	29950	42750	42670.31	26.45	0	99	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2069	7.23	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
160	20231103	100320	57	100.00	KOSPI		화학	N	N	N	N		N	42750	0	3	0.00	25468150	597	48.85	42800	42850	42500	55500	29950	42750	42660.22	26.45	0	109	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2069	7.23	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
161	20231103	090320	57	100.00	KOSPI		화학	N	N	N	N		N	42800	50	2	0.12	299600	7	0.57	42800	42800	42800	55500	29950	42750	42800.00	26.45	0	-1	43083	42916	42733	42566	42383	43000	42650	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.79	42350	20231031	1.06	50800	-15.75	20230116	42350	1.06	20231031	52700	-18.79	20221214	42350	1.06	20231031	0.01	N	025000	5000	242 억		1280212	N	N	0	N	00	N
162	20231102	160319	57	100.00	KOSPI		화학	N	N	N	N		N	42750	100	2	0.23	52195300	1222	71.59	42650	42900	42550	55400	29900	42650	42713.01	26.46	0	136	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2069	7.23	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
163	20231102	150323	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	43996750	1030	60.34	42650	42900	42550	55400	29900	42650	42715.29	26.46	0	104	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.02	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
164	20231102	140318	57	100.00	KOSPI		화학	N	N	N	N		N	42650	0	3	0.00	42716750	1000	58.58	42650	42900	42550	55400	29900	42650	42716.75	26.46	0	111	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2064	7.22	0.35	12	0.02	5910.00	121688.00	52700	20221214	-19.07	42350	20231031	0.71	50800	-16.04	20230116	42350	0.71	20231031	52700	-19.07	20221214	42350	0.71	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
165	20231102	130320	57	100.00	KOSPI		화학	N	N	N	N		N	42750	100	2	0.23	33921200	794	46.51	42650	42900	42550	55400	29900	42650	42721.91	26.46	0	107	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2069	7.23	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
166	20231102	120318	57	100.00	KOSPI		화학	N	N	N	N		N	42750	100	2	0.23	29903050	700	41.01	42650	42900	42550	55400	29900	42650	42718.64	26.46	0	59	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2069	7.23	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
167	20231102	110318	57	100.00	KOSPI		화학	N	N	N	N		N	42750	100	2	0.23	26355000	617	36.15	42650	42900	42550	55400	29900	42650	42714.75	26.46	0	61	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2069	7.23	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
168	20231102	100318	57	100.00	KOSPI		화학	N	N	N	N		N	42750	100	2	0.23	20840250	488	28.59	42650	42900	42550	55400	29900	42650	42705.43	26.46	0	61	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2069	7.23	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
169	20231102	090322	57	100.00	KOSPI		화학	N	N	N	N		N	42750	100	2	0.23	554850	13	0.76	42650	42750	42650	55400	29900	42650	42680.77	26.46	0	-2	42983	42816	42583	42416	42183	42900	42500	242	12750	5000	31560	50	1	4840000	2069	7.23	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.88	42350	20231031	0.94	50800	-15.85	20230116	42350	0.94	20231031	52700	-18.88	20221214	42350	0.94	20231031	0.01	N	025000	5000	242 억		1280869	N	N	0	N	00	N
170	20231101	160319	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42650	150	2	0.35	72696400	1707	27.10	42350	42750	42350	55200	29750	42500	42587.23	26.47	0	589	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2064	7.22	0.35	12	0.04	5910.00	121688.00	52700	20221214	-19.07	42350	20231101	0.71	50800	-16.04	20230116	42350	0.71	20231101	52700	-19.07	20221214	42350	0.71	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N
171	20231101	150318	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42650	150	2	0.35	71588700	1681	26.69	42350	42750	42350	55200	29750	42500	42586.97	26.47	0	598	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2064	7.22	0.35	12	0.03	5910.00	121688.00	52700	20221214	-19.07	42350	20231101	0.71	50800	-16.04	20230116	42350	0.71	20231101	52700	-19.07	20221214	42350	0.71	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N
172	20231101	140315	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42650	150	2	0.35	56289700	1322	20.99	42350	42750	42350	55200	29750	42500	42579.20	26.47	0	403	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2064	7.22	0.35	12	0.03	5910.00	121688.00	52700	20221214	-19.07	42350	20231101	0.71	50800	-16.04	20230116	42350	0.71	20231101	52700	-19.07	20221214	42350	0.71	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N
173	20231101	130318	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42600	100	2	0.24	50230850	1180	18.73	42350	42750	42350	55200	29750	42500	42568.52	26.47	0	404	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2062	7.21	0.35	12	0.02	5910.00	121688.00	52700	20221214	-19.17	42350	20231101	0.59	50800	-16.14	20230116	42350	0.59	20231101	52700	-19.17	20221214	42350	0.59	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N
174	20231101	120323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42650	150	2	0.35	36072150	848	13.46	42350	42700	42350	55200	29750	42500	42537.91	26.47	0	251	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2064	7.22	0.35	12	0.02	5910.00	121688.00	52700	20221214	-19.07	42350	20231101	0.71	50800	-16.04	20230116	42350	0.71	20231101	52700	-19.07	20221214	42350	0.71	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N
175	20231101	110324	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42550	50	2	0.12	22949650	540	8.57	42350	42600	42350	55200	29750	42500	42499.35	26.47	0	142	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2059	7.20	0.35	12	0.01	5910.00	121688.00	52700	20221214	-19.26	42350	20231101	0.47	50800	-16.24	20230116	42350	0.47	20231101	52700	-19.26	20221214	42350	0.47	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N
176	20231101	100322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42500	0	3	0.00	9007750	212	3.37	42350	42600	42350	55200	29750	42500	42489.39	26.47	0	82	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2057	7.19	0.35	12	0.00	5910.00	121688.00	52700	20221214	-19.35	42350	20231101	0.35	50800	-16.34	20230116	42350	0.35	20231101	52700	-19.35	20221214	42350	0.35	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N
177	20231101	090323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42550	50	2	0.12	1187250	28	0.44	42350	42550	42350	55200	29750	42500	42401.79	26.47	0	3	43133	42816	42583	42266	42033	42700	42150	242	12700	5000	31450	50	1	4840000	2059	7.20	0.35	12	0.00	5910.00	121688.00	52700	20221214	-19.26	42350	20231101	0.47	50800	-16.24	20230116	42350	0.47	20231101	52700	-19.26	20221214	42350	0.47	20231101	0.01	N	025000	5000	242 억		1281165	N	N	0	N	00	N