KissMeData/002840/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	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	1000	2	0.61	318789500	1943	167.64	165300	165300	163200	213000	114800	164000	164070.77	2.68	0	-421	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	8003	11.34	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
3	20231130	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	100	2	0.06	272179400	1660	143.23	165300	165300	163200	213000	114800	164000	163963.49	2.68	0	-513	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	7959	11.28	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
4	20231130	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	500	2	0.30	78663000	479	41.33	165300	165300	164000	213000	114800	164000	164223.38	2.68	0	-210	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	7978	11.31	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
5	20231130	130140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	200	2	0.12	55688200	339	29.25	165300	165300	164000	213000	114800	164000	164271.98	2.68	0	-107	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	7964	11.29	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
6	20231130	120142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	100	2	0.06	50929000	310	26.75	165300	165300	164000	213000	114800	164000	164287.10	2.68	0	-88	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	7959	11.28	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
7	20231130	110140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	100	2	0.06	46659400	284	24.50	165300	165300	164000	213000	114800	164000	164293.66	2.68	0	-80	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	7959	11.28	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
8	20231130	100140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	100	2	0.06	41571900	253	21.83	165300	165300	164000	213000	114800	164000	164315.81	2.68	0	-66	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	7959	11.28	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
9	20231130	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165200	1200	2	0.73	4132400	25	2.16	165300	165300	165200	213000	114800	164000	165296.00	2.68	0	17	166666	165332	164566	163232	162466	164950	162850	67	49000	500	121360	100	1	4850000	8012	11.36	2.33	12	0.00	14546.00	70917.00	185000	20230227	-10.70	155400	20230814	6.31	185000	-10.70	20230227	155400	6.31	20230814	185000	-10.70	20230227	155400	6.31	20230814	0.02	N	002840	500	66 억		130194	N	N	0	N	00	N
10	20231129	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1900	5	-1.15	191458300	1159	66.80	165900	165900	163800	215500	116200	165900	165192.67	2.69	0	-453	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	7954	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
11	20231129	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-2000	5	-1.21	178010300	1077	62.07	165900	165900	163800	215500	116200	165900	165283.47	2.69	0	-425	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
12	20231129	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	-2100	5	-1.27	177682400	1075	61.96	165900	165900	163800	215500	116200	165900	165285.95	2.69	0	-425	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	7944	11.26	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
13	20231129	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1900	5	-1.15	151441400	915	52.74	165900	165900	164000	215500	116200	165900	165509.73	2.69	0	-310	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	7954	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
14	20231129	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	-1800	5	-1.08	146518700	885	51.01	165900	165900	164100	215500	116200	165900	165557.85	2.69	0	-290	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	7959	11.28	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
15	20231129	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-1700	5	-1.02	143893100	869	50.09	165900	165900	164200	215500	116200	165900	165584.70	2.69	0	-290	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	7964	11.29	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
16	20231129	100139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	-1200	5	-0.72	131566700	794	45.76	165900	165900	164700	215500	116200	165900	165701.13	2.69	0	-225	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	7988	11.32	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
17	20231129	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	0	3	0.00	99871800	602	34.70	165900	165900	165900	215500	116200	165900	165900.00	2.69	0	-131	168166	167032	165166	164032	162166	167600	164600	67	49600	500	122760	100	1	4850000	8046	11.41	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.32	155400	20230814	6.76	185000	-10.32	20230227	155400	6.76	20230814	185000	-10.32	20230227	155400	6.76	20230814	0.02	N	002840	500	66 억		130641	N	N	0	N	00	N
18	20231128	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	2000	2	1.22	285307500	1734	171.85	163900	166300	163300	213000	114800	163900	164537.20	2.69	0	304	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	8046	11.41	2.34	12	0.04	14546.00	70917.00	185000	20230227	-10.32	155400	20230814	6.76	185000	-10.32	20230227	155400	6.76	20230814	185000	-10.32	20230227	155400	6.76	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
19	20231128	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	800	2	0.49	258838300	1574	156.00	163900	166300	163300	213000	114800	163900	164446.19	2.69	0	206	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7988	11.32	2.32	12	0.03	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
20	20231128	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165300	1400	2	0.85	223512300	1360	134.79	163900	166300	163300	213000	114800	163900	164347.28	2.69	0	179	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	8017	11.36	2.33	12	0.03	14546.00	70917.00	185000	20230227	-10.65	155400	20230814	6.37	185000	-10.65	20230227	155400	6.37	20230814	185000	-10.65	20230227	155400	6.37	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
21	20231128	130139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	900	2	0.55	209135100	1273	126.16	163900	166300	163300	213000	114800	163900	164285.23	2.69	0	127	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7993	11.33	2.32	12	0.03	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
22	20231128	120139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	129644100	791	78.39	163900	164000	163300	213000	114800	163900	163898.99	2.69	0	93	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
23	20231128	110140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	122275900	746	73.93	163900	164000	163700	213000	114800	163900	163908.71	2.69	0	57	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
24	20231128	100139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	100	2	0.06	103096100	629	62.34	163900	164000	163900	213000	114800	163900	163904.77	2.69	0	27	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7954	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
25	20231128	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	100	2	0.06	98176200	599	59.37	163900	164000	163900	213000	114800	163900	163900.17	2.69	0	0	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7954	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.03	N	002840	500	66 억		130436	N	N	0	N	00	N
26	20231127	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	165091300	1009	108.38	163900	163900	162900	213000	114800	163900	163618.73	2.69	0	13	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
27	20231127	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-400	5	-0.24	161815600	989	106.23	163900	163900	162900	213000	114800	163900	163615.37	2.69	0	13	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7930	11.24	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
28	20231127	140140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	-500	5	-0.31	155777000	952	102.26	163900	163900	162900	213000	114800	163900	163631.30	2.69	0	12	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7925	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
29	20231127	130140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-400	5	-0.24	155286900	949	101.93	163900	163900	162900	213000	114800	163900	163632.14	2.69	0	12	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7930	11.24	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
30	20231127	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-900	5	-0.55	148914100	910	97.74	163900	163900	162900	213000	114800	163900	163641.87	2.69	0	12	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7906	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
31	20231127	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-600	5	-0.37	104057500	635	68.21	163900	163900	163300	213000	114800	163900	163870.08	2.69	0	0	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7920	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
32	20231127	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-600	5	-0.37	99321000	606	65.09	163900	163900	163300	213000	114800	163900	163896.04	2.69	0	0	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7920	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
33	20231127	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	98667800	602	64.66	163900	163900	163900	213000	114800	163900	163900.00	2.69	0	0	164566	164232	163566	163232	162566	164400	163400	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.03	N	002840	500	66 억		130423	N	N	0	N	00	N
34	20231124	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	600	2	0.37	152080100	931	116.23	163300	163900	162900	212000	114400	163300	163351.34	2.69	0	-124	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
35	20231124	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-100	5	-0.06	148484900	909	113.48	163300	163800	162900	212000	114400	163300	163349.72	2.69	0	-124	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
36	20231124	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163600	300	2	0.18	147994500	906	113.11	163300	163800	162900	212000	114400	163300	163349.34	2.69	0	-124	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7935	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.57	155400	20230814	5.28	185000	-11.57	20230227	155400	5.28	20230814	185000	-11.57	20230227	155400	5.28	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
37	20231124	130139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	0	3	0.00	144566900	885	110.49	163300	163800	162900	212000	114400	163300	163352.43	2.69	0	-114	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7920	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
38	20231124	120139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	0	3	0.00	143912700	881	109.99	163300	163800	162900	212000	114400	163300	163351.53	2.69	0	-114	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7920	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
39	20231124	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	100	2	0.06	109398600	670	83.65	163300	163500	162900	212000	114400	163300	163281.49	2.69	0	-29	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7925	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
40	20231124	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	100	2	0.06	109235200	669	83.52	163300	163500	162900	212000	114400	163300	163281.32	2.69	0	-29	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7925	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
41	20231124	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	200	2	0.12	98143500	601	75.03	163300	163500	163300	212000	114400	163300	163300.33	2.69	0	-30	163700	163500	163200	163000	162700	163350	162850	67	48700	500	120840	100	1	4850000	7930	11.24	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.03	N	002840	500	66 억		130548	N	N	0	N	00	N
42	20231123	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-100	5	-0.06	130817800	801	104.16	163400	163400	162900	212000	114400	163400	163318.10	2.69	0	-27	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7920	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
43	20231123	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-300	5	-0.18	107827100	660	85.83	163400	163400	163000	212000	114400	163400	163374.39	2.69	0	-18	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7910	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
44	20231123	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-200	5	-0.12	102607100	628	81.66	163400	163400	163000	212000	114400	163400	163387.10	2.69	0	-21	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
45	20231123	130139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-300	5	-0.18	102117500	625	81.27	163400	163400	163000	212000	114400	163400	163388.00	2.69	0	-21	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7910	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
46	20231123	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-100	5	-0.06	99997200	612	79.58	163400	163400	163000	212000	114400	163400	163394.12	2.69	0	-16	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7920	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
47	20231123	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-300	5	-0.18	99670600	610	79.32	163400	163400	163000	212000	114400	163400	163394.43	2.69	0	-16	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7910	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
48	20231123	100139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-400	5	-0.24	99181500	607	78.93	163400	163400	163000	212000	114400	163400	163396.21	2.69	0	-16	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7906	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
49	20231123	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	0	3	0.00	98040000	600	78.02	163400	163400	163400	212000	114400	163400	163400.00	2.69	0	-16	164066	163732	163366	163032	162666	163750	163050	67	48600	500	120910	100	1	4850000	7925	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		130564	N	N	0	N	00	N
50	20231122	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	0	3	0.00	125629400	769	73.31	163400	163700	163000	212000	114400	163400	163367.23	2.69	0	19	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7925	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
51	20231122	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	100	2	0.06	118438400	725	69.11	163400	163600	163000	212000	114400	163400	163363.31	2.69	0	14	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7930	11.24	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
52	20231122	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-300	5	-0.18	111418800	682	65.01	163400	163600	163000	212000	114400	163400	163370.67	2.69	0	4	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7910	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
53	20231122	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-200	5	-0.12	108971300	667	63.58	163400	163600	163000	212000	114400	163400	163375.26	2.69	0	4	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
54	20231122	120139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-200	5	-0.12	107828900	660	62.92	163400	163600	163000	212000	114400	163400	163377.12	2.69	0	4	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
55	20231122	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-200	5	-0.12	106197400	650	61.96	163400	163600	163000	212000	114400	163400	163380.62	2.69	0	3	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
56	20231122	100140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-200	5	-0.12	101957800	624	59.49	163400	163600	163100	212000	114400	163400	163393.91	2.69	0	3	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
57	20231122	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	0	3	0.00	61601800	377	35.94	163400	163400	163400	212000	114400	163400	163400.00	2.69	0	0	164266	163832	163366	162932	162466	164050	163150	67	48600	500	120910	100	1	4850000	7925	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.03	N	002840	500	66 억		130555	N	N	1	N	00	N
58	20231121	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	200	2	0.12	171182500	1049	106.71	163200	163800	162900	212000	114300	163200	163186.37	2.69	0	70	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7925	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		130400	N	N	1	N	00	N
59	20231121	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-100	5	-0.06	169712800	1040	105.80	163200	163800	162900	212000	114300	163200	163185.38	2.69	0	69	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7910	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		130400	N	N	2	N	00	N
60	20231121	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	200	2	0.12	165140900	1012	102.95	163200	163800	162900	212000	114300	163200	163182.71	2.69	0	58	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7925	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		130400	N	N	2	N	00	N
61	20231121	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	600	2	0.37	153705800	942	95.83	163200	163800	162900	212000	114300	163200	163169.64	2.69	0	29	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7944	11.26	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.02	N	002840	500	66 억		130400	N	N	2	N	00	N
62	20231121	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	-300	5	-0.18	127746800	783	79.65	163200	163200	162900	212000	114300	163200	163150.45	2.69	0	-45	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7901	11.20	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		130400	N	N	2	N	00	N
63	20231121	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	-300	5	-0.18	111611800	684	69.58	163200	163200	162900	212000	114300	163200	163175.15	2.69	0	-50	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7901	11.20	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		130400	N	N	2	N	00	N
64	20231121	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-200	5	-0.12	106234300	651	66.23	163200	163200	162900	212000	114300	163200	163186.33	2.69	0	-25	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7906	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.02	N	002840	500	66 억		130400	N	N	2	N	00	N
65	20231121	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	0	3	0.00	98899200	606	61.65	163200	163200	163200	212000	114300	163200	163200.00	2.69	0	0	163933	163566	162933	162566	161933	163250	162250	67	48800	500	120760	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130400	N	N	2	N	00	N
66	20231120	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-100	5	-0.06	160230000	983	51.47	163300	163300	162300	212000	114400	163300	163001.02	2.69	0	-49	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130447	N	N	2	N	00	N
67	20231120	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	-400	5	-0.24	158435400	972	50.89	163300	163300	162300	212000	114400	163300	162999.38	2.69	0	-49	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7901	11.20	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		130447	N	N	0	N	00	N
68	20231120	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	-400	5	-0.24	157783500	968	50.68	163300	163300	162300	212000	114400	163300	162999.48	2.69	0	-51	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7901	11.20	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		130447	N	N	0	N	00	N
69	20231120	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	-400	5	-0.24	157294500	965	50.52	163300	163300	162300	212000	114400	163300	162999.48	2.69	0	-51	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7901	11.20	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		130447	N	N	0	N	00	N
70	20231120	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-100	5	-0.06	156805200	962	50.37	163300	163300	162300	212000	114400	163300	162999.17	2.69	0	-51	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130447	N	N	0	N	00	N
71	20231120	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	-900	5	-0.55	140399800	861	45.08	163300	163300	162300	212000	114400	163300	163065.97	2.69	0	-54	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7876	11.16	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.22	155400	20230814	4.50	185000	-12.22	20230227	155400	4.50	20230814	185000	-12.22	20230227	155400	4.50	20230814	0.02	N	002840	500	66 억		130447	N	N	0	N	00	N
72	20231120	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	-600	5	-0.37	119108200	730	38.22	163300	163300	162300	212000	114400	163300	163161.92	2.69	0	-62	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7891	11.19	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.05	155400	20230814	4.70	185000	-12.05	20230227	155400	4.70	20230814	185000	-12.05	20230227	155400	4.70	20230814	0.02	N	002840	500	66 억		130447	N	N	0	N	00	N
73	20231120	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-300	5	-0.18	98958700	606	31.73	163300	163300	163000	212000	114400	163300	163298.18	2.69	0	-61	164900	164100	163500	162700	162100	163800	162400	67	48700	500	120840	100	1	4850000	7906	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.02	N	002840	500	66 억		130447	N	N	0	N	00	N
74	20231117	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-1100	5	-0.67	312517700	1910	107.97	164300	164300	162900	213500	115100	164400	163621.83	2.69	0	64	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7920	11.23	2.30	12	0.04	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
75	20231117	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-1200	5	-0.73	293252900	1792	101.30	164300	164300	162900	213500	115100	164400	163645.59	2.69	0	83	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7915	11.22	2.30	12	0.04	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
76	20231117	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	-1000	5	-0.61	283621300	1733	97.96	164300	164300	162900	213500	115100	164400	163659.15	2.69	0	76	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7925	11.23	2.30	12	0.04	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
77	20231117	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	-1000	5	-0.61	282150700	1724	97.46	164300	164300	162900	213500	115100	164400	163660.50	2.69	0	74	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7925	11.23	2.30	12	0.04	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
78	20231117	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163600	-800	5	-0.49	281987300	1723	97.40	164300	164300	162900	213500	115100	164400	163660.65	2.69	0	73	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7935	11.25	2.31	12	0.04	14546.00	70917.00	185000	20230227	-11.57	155400	20230814	5.28	185000	-11.57	20230227	155400	5.28	20230814	185000	-11.57	20230227	155400	5.28	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
79	20231117	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163600	-800	5	-0.49	251372500	1536	86.83	164300	164300	162900	213500	115100	164400	163653.97	2.69	0	44	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7935	11.25	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.57	155400	20230814	5.28	185000	-11.57	20230227	155400	5.28	20230814	185000	-11.57	20230227	155400	5.28	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
80	20231117	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-900	5	-0.55	246136500	1504	85.02	164300	164300	162900	213500	115100	164400	163654.59	2.69	0	13	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7930	11.24	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
81	20231117	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-1300	5	-0.79	98743100	601	33.97	164300	164300	163100	213500	115100	164400	164298.00	2.69	0	-1	167533	165966	164333	162766	161133	166750	163550	67	49100	500	121650	100	1	4850000	7910	11.21	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		130449	N	N	0	N	00	N
82	20231116	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	-500	5	-0.31	214605600	1313	79.72	163900	163900	162700	213000	114800	163900	163446.76	2.69	0	-70	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7925	11.23	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
83	20231116	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-700	5	-0.43	202345400	1238	75.17	163900	163900	162700	213000	114800	163900	163445.40	2.69	0	-70	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7915	11.22	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
84	20231116	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-600	5	-0.37	189131800	1157	70.25	163900	163900	162700	213000	114800	163900	163467.42	2.69	0	-85	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7920	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
85	20231116	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-700	5	-0.43	187173100	1145	69.52	163900	163900	162700	213000	114800	163900	163469.96	2.69	0	-85	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
86	20231116	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-700	5	-0.43	185704300	1136	68.97	163900	163900	162700	213000	114800	163900	163472.10	2.69	0	-85	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
87	20231116	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-800	5	-0.49	138628000	847	51.43	163900	163900	162900	213000	114800	163900	163669.42	2.69	0	0	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7910	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
88	20231116	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	103257000	630	38.25	163900	163900	163900	213000	114800	163900	163900.00	2.69	0	0	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
89	20231116	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	0	0	0.00	0	0	0	213000	114800	163900	0.00	2.69	0	0	164700	164300	163600	163200	162500	163950	162850	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.00	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		130518	N	N	0	N	00	N
90	20231115	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	269240500	1647	170.14	164000	164000	162900	213000	114800	163900	163473.28	2.70	0	-425	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
91	20231115	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-600	5	-0.37	258752100	1583	163.53	164000	164000	162900	213000	114800	163900	163456.79	2.70	0	-431	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7920	11.23	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
92	20231115	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-700	5	-0.43	254174000	1555	160.64	164000	164000	162900	213000	114800	163900	163455.95	2.70	0	-431	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7915	11.22	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
93	20231115	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-900	5	-0.55	242926000	1486	153.51	164000	164000	162900	213000	114800	163900	163476.45	2.70	0	-431	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7906	11.21	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
94	20231115	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-200	5	-0.12	237218300	1451	149.90	164000	164000	162900	213000	114800	163900	163486.08	2.70	0	-431	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7939	11.25	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
95	20231115	110140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-900	5	-0.55	162072100	990	102.27	164000	164000	162900	213000	114800	163900	163709.19	2.70	0	10	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7906	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
96	20231115	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	-100	5	-0.06	129287600	789	81.51	164000	164000	163200	213000	114800	163900	163862.61	2.70	0	41	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7944	11.26	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
97	20231115	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	0	3	0.00	98340100	600	61.98	164000	164000	163900	213000	114800	163900	163900.17	2.70	0	0	164500	164200	163600	163300	162700	164350	163450	67	49100	500	121280	100	1	4850000	7949	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		130948	N	N	3	N	00	N
98	20231114	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	200	2	0.12	158345000	968	123.94	163800	163900	163000	212500	114600	163700	163579.55	2.71	0	-124	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		131454	N	N	3	N	00	N
99	20231114	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-600	5	-0.37	138686000	848	108.58	163800	163900	163000	212500	114600	163700	163544.81	2.71	0	-94	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7910	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		131454	N	N	6	N	00	N
100	20231114	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-700	5	-0.43	125637600	768	98.34	163800	163900	163000	212500	114600	163700	163590.62	2.71	0	-105	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7906	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.02	N	002840	500	66 억		131454	N	N	6	N	00	N
101	20231114	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-600	5	-0.37	122866100	751	96.16	163800	163900	163000	212500	114600	163700	163603.33	2.71	0	-91	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7910	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		131454	N	N	6	N	00	N
102	20231114	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-500	5	-0.31	113894900	696	89.12	163800	163900	163100	212500	114600	163700	163642.10	2.71	0	-61	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		131454	N	N	6	N	00	N
103	20231114	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	0	3	0.00	18663600	114	14.60	163800	163900	163700	212500	114600	163700	163715.79	2.71	0	-25	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7939	11.25	2.31	12	0.00	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		131454	N	N	6	N	00	N
104	20231114	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	0	3	0.00	13260800	81	10.37	163800	163900	163700	212500	114600	163700	163713.58	2.71	0	-12	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7939	11.25	2.31	12	0.00	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		131454	N	N	6	N	00	N
105	20231114	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	100	2	0.06	163800	1	0.13	163800	163800	163800	212500	114600	163700	163800.00	2.71	0	-1	165700	164700	163900	162900	162100	164300	162500	67	48800	500	121130	100	1	4850000	7944	11.26	2.31	12	0.00	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.02	N	002840	500	66 억		131454	N	N	6	N	00	N
106	20231113	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-300	5	-0.18	127968100	781	52.14	164000	164900	163100	213000	114800	164000	163851.60	2.71	0	-219	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		131641	N	N	6	N	00	N
107	20231113	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-700	5	-0.43	121749300	743	49.60	164000	164900	163100	213000	114800	164000	163861.78	2.71	0	-206	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7920	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.02	N	002840	500	66 억		131641	N	N	8	N	00	N
108	20231113	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-800	5	-0.49	120115700	733	48.93	164000	164900	163100	213000	114800	164000	163868.62	2.71	0	-200	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		131641	N	N	8	N	00	N
109	20231113	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	-600	5	-0.37	118154500	721	48.13	164000	164900	163100	213000	114800	164000	163875.87	2.71	0	-189	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7925	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		131641	N	N	8	N	00	N
110	20231113	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-800	5	-0.49	116032300	708	47.26	164000	164900	163100	213000	114800	164000	163887.43	2.71	0	-182	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		131641	N	N	8	N	00	N
111	20231113	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-800	5	-0.49	102161700	623	41.59	164000	164900	163200	213000	114800	164000	163983.47	2.71	0	-178	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7915	11.22	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		131641	N	N	8	N	00	N
112	20231113	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	0	3	0.00	92004900	561	37.45	164000	164900	164000	213000	114800	164000	164001.60	2.71	0	-130	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7954	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		131641	N	N	8	N	00	N
113	20231113	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	0	3	0.00	90200000	550	36.72	164000	164000	164000	213000	114800	164000	164000.00	2.71	0	-128	166000	165000	164000	163000	162000	164500	162500	67	49000	500	121360	100	1	4850000	7954	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		131641	N	N	8	N	00	N
114	20231110	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1000	5	-0.61	245909200	1498	171.40	165000	165000	163000	214500	115500	165000	164158.34	2.72	0	-133	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7954	11.27	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.03	N	002840	500	66 억		131877	N	N	8	N	00	N
115	20231110	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-1800	5	-1.09	188710000	1148	131.35	165000	165000	163200	214500	115500	165000	164381.53	2.72	0	-182	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.03	N	002840	500	66 억		131877	N	N	2	N	00	N
116	20231110	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-1300	5	-0.79	179225800	1090	124.71	165000	165000	163200	214500	115500	165000	164427.34	2.72	0	-167	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.03	N	002840	500	66 억		131877	N	N	2	N	00	N
117	20231110	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1100	5	-0.67	131642600	799	91.42	165000	165000	163700	214500	115500	165000	164759.20	2.72	0	-133	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.03	N	002840	500	66 억		131877	N	N	2	N	00	N
118	20231110	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1000	5	-0.61	128198700	778	89.02	165000	165000	163700	214500	115500	165000	164779.82	2.72	0	-132	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7954	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.03	N	002840	500	66 억		131877	N	N	2	N	00	N
119	20231110	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1000	5	-0.61	127706800	775	88.67	165000	165000	163700	214500	115500	165000	164782.97	2.72	0	-131	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7954	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.03	N	002840	500	66 억		131877	N	N	2	N	00	N
120	20231110	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	-500	5	-0.30	113608500	689	78.83	165000	165000	163900	214500	115500	165000	164888.97	2.72	0	-69	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7978	11.31	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.03	N	002840	500	66 억		131877	N	N	2	N	00	N
121	20231110	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1100	5	-0.67	106386500	645	73.80	165000	165000	163900	214500	115500	165000	164940.31	2.72	0	-54	166266	165632	164766	164132	163266	165950	164450	67	49500	500	122100	100	1	4850000	7949	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.03	N	002840	500	66 억		131877	N	N	2	N	00	N
122	20231109	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	400	2	0.24	143806100	874	85.10	164600	165400	163900	213500	115300	164600	164537.87	2.72	0	-88	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	8003	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.03	N	002840	500	66 억		131980	N	N	2	N	00	N
123	20231109	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	200	2	0.12	141167200	858	83.54	164600	165400	163900	213500	115300	164600	164530.54	2.72	0	-91	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.03	N	002840	500	66 억		131980	N	N	1	N	00	N
124	20231109	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-200	5	-0.12	130127200	791	77.02	164600	165400	163900	213500	115300	164600	164509.73	2.72	0	-91	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.03	N	002840	500	66 억		131980	N	N	1	N	00	N
125	20231109	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164300	-300	5	-0.18	128976500	784	76.34	164600	165400	163900	213500	115300	164600	164510.84	2.72	0	-88	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	7969	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.19	155400	20230814	5.73	185000	-11.19	20230227	155400	5.73	20230814	185000	-11.19	20230227	155400	5.73	20230814	0.03	N	002840	500	66 억		131980	N	N	1	N	00	N
126	20231109	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-400	5	-0.24	126675500	770	74.98	164600	165400	163900	213500	115300	164600	164513.64	2.72	0	-88	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	7964	11.29	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.03	N	002840	500	66 억		131980	N	N	1	N	00	N
127	20231109	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-200	5	-0.12	123059400	748	72.83	164600	165400	163900	213500	115300	164600	164517.91	2.72	0	-100	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.03	N	002840	500	66 억		131980	N	N	1	N	00	N
128	20231109	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-600	5	-0.36	115348900	701	68.26	164600	165400	163900	213500	115300	164600	164549.07	2.72	0	-84	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	7954	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.03	N	002840	500	66 억		131980	N	N	1	N	00	N
129	20231109	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	100	2	0.06	69461300	422	41.09	164600	164700	164600	213500	115300	164600	164600.24	2.72	0	-40	165866	165232	164466	163832	163066	164850	163450	67	48900	500	121800	100	1	4850000	7988	11.32	2.32	12	0.01	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.03	N	002840	500	66 억		131980	N	N	1	N	00	N
130	20231108	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	-400	5	-0.24	169120900	1027	120.26	165100	165100	163700	214500	115500	165000	164674.68	2.73	0	-198	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7983	11.32	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.04	N	002840	500	66 억		132203	N	N	1	N	00	N
131	20231108	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164300	-700	5	-0.42	160895500	977	114.40	165100	165100	163700	214500	115500	165000	164683.21	2.73	0	-188	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7969	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.19	155400	20230814	5.73	185000	-11.19	20230227	155400	5.73	20230814	185000	-11.19	20230227	155400	5.73	20230814	0.04	N	002840	500	66 억		132203	N	N	0	N	00	N
132	20231108	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-800	5	-0.48	148745400	903	105.74	165100	165100	163700	214500	115500	165000	164723.59	2.73	0	-176	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7964	11.29	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.04	N	002840	500	66 억		132203	N	N	0	N	00	N
133	20231108	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-600	5	-0.36	144476400	877	102.69	165100	165100	163700	214500	115500	165000	164739.34	2.73	0	-167	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.04	N	002840	500	66 억		132203	N	N	0	N	00	N
134	20231108	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-600	5	-0.36	138234600	839	98.24	165100	165100	163700	214500	115500	165000	164761.14	2.73	0	-189	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.04	N	002840	500	66 억		132203	N	N	0	N	00	N
135	20231108	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-600	5	-0.36	129533200	786	92.04	165100	165100	163700	214500	115500	165000	164800.51	2.73	0	-213	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.04	N	002840	500	66 억		132203	N	N	0	N	00	N
136	20231108	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-200	5	-0.12	126404900	767	89.81	165100	165100	163700	214500	115500	165000	164804.30	2.73	0	-209	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.04	N	002840	500	66 억		132203	N	N	0	N	00	N
137	20231108	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1100	5	-0.67	101634900	616	72.13	165100	165100	163900	214500	115500	165000	164991.72	2.73	0	-132	165933	165466	164633	164166	163333	165050	163750	67	49500	500	122100	100	1	4850000	7949	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.04	N	002840	500	66 억		132203	N	N	0	N	00	N
138	20231107	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	-200	5	-0.12	140764100	854	48.77	165100	165100	163800	214500	115700	165200	164829.16	2.73	0	-355	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	8003	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
139	20231107	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	-300	5	-0.18	138125400	838	47.86	165100	165100	163800	214500	115700	165200	164827.45	2.73	0	-358	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	7998	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.86	155400	20230814	6.11	185000	-10.86	20230227	155400	6.11	20230814	185000	-10.86	20230227	155400	6.11	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
140	20231107	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	-300	5	-0.18	136973300	831	47.46	165100	165100	163800	214500	115700	165200	164829.48	2.73	0	-362	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	7998	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.86	155400	20230814	6.11	185000	-10.86	20230227	155400	6.11	20230814	185000	-10.86	20230227	155400	6.11	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
141	20231107	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	-200	5	-0.12	136643400	829	47.34	165100	165100	163800	214500	115700	165200	164829.19	2.73	0	-363	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	8003	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
142	20231107	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	-600	5	-0.36	136148800	826	47.17	165100	165100	163800	214500	115700	165200	164829.06	2.73	0	-363	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	7983	11.32	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
143	20231107	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	-200	5	-0.12	130709700	793	45.29	165100	165100	163800	214500	115700	165200	164829.38	2.73	0	-369	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	8003	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
144	20231107	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	-200	5	-0.12	127904700	776	44.32	165100	165100	163800	214500	115700	165200	164825.64	2.73	0	-383	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	8003	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
145	20231107	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	-1400	5	-0.85	126091500	765	43.69	165100	165100	163800	214500	115700	165200	164825.49	2.73	0	-381	168933	167066	165633	163766	162333	166350	163050	67	49300	500	122240	100	1	4850000	7944	11.26	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.04	N	002840	500	66 억		132596	N	N	1	N	00	N
146	20231106	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165200	-100	5	-0.06	289463300	1751	193.91	165800	167500	164200	214500	115800	165300	165313.14	2.74	0	95	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	8012	11.36	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.70	155400	20230814	6.31	185000	-10.70	20230227	155400	6.31	20230814	185000	-10.70	20230227	155400	6.31	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
147	20231106	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165200	-100	5	-0.06	286330600	1732	191.81	165800	167500	164200	214500	115800	165300	165317.90	2.74	0	102	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	8012	11.36	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.70	155400	20230814	6.31	185000	-10.70	20230227	155400	6.31	20230814	185000	-10.70	20230227	155400	6.31	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
148	20231106	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	-600	5	-0.36	255433100	1544	170.99	165800	167500	164400	214500	115800	165300	165435.95	2.74	0	221	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	7988	11.32	2.32	12	0.03	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
149	20231106	130133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	-700	5	-0.42	234046500	1414	156.59	165800	167500	164400	214500	115800	165300	165520.86	2.74	0	253	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	7983	11.32	2.32	12	0.03	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
150	20231106	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	100	2	0.06	227618200	1375	152.27	165800	167500	164400	214500	115800	165300	165540.51	2.74	0	278	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	8022	11.37	2.33	12	0.03	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
151	20231106	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	100	2	0.06	222490800	1344	148.84	165800	167500	164400	214500	115800	165300	165543.75	2.74	0	263	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	8022	11.37	2.33	12	0.03	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
152	20231106	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	1200	2	0.73	107243000	647	71.65	165800	167500	165300	214500	115800	165300	165754.25	2.74	0	142	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	8075	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.00	155400	20230814	7.14	185000	-10.00	20230227	155400	7.14	20230814	185000	-10.00	20230227	155400	7.14	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
153	20231106	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	1000	2	0.60	12110900	73	8.08	165800	166300	165800	214500	115800	165300	165902.74	2.74	0	63	166433	165866	164833	164266	163233	166100	164500	67	49200	500	122320	100	1	4850000	8066	11.43	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.11	155400	20230814	7.01	185000	-10.11	20230227	155400	7.01	20230814	185000	-10.11	20230227	155400	7.01	20230814	0.02	N	002840	500	66 억		132717	N	N	1	N	00	N
154	20231103	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165300	-100	5	-0.06	149182000	903	27.52	165300	165400	163800	215000	115800	165400	165207.09	2.74	0	-64	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	8017	11.36	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.65	155400	20230814	6.37	185000	-10.65	20230227	155400	6.37	20230814	185000	-10.65	20230227	155400	6.37	20230814	0.02	N	002840	500	66 억		132781	N	N	1	N	00	N
155	20231103	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164300	-1100	5	-0.67	136330000	825	25.14	165300	165400	163800	215000	115800	165400	165248.48	2.74	0	-67	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	7969	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.19	155400	20230814	5.73	185000	-11.19	20230227	155400	5.73	20230814	185000	-11.19	20230227	155400	5.73	20230814	0.02	N	002840	500	66 억		132781	N	N	0	N	00	N
156	20231103	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-600	5	-0.36	130902500	792	24.14	165300	165400	163800	215000	115800	165400	165280.93	2.74	0	-58	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		132781	N	N	0	N	00	N
157	20231103	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-600	5	-0.36	130902500	792	24.14	165300	165400	163800	215000	115800	165400	165280.93	2.74	0	-58	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		132781	N	N	0	N	00	N
158	20231103	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-600	5	-0.36	130902500	792	24.14	165300	165400	163800	215000	115800	165400	165280.93	2.74	0	-58	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		132781	N	N	0	N	00	N
159	20231103	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-600	5	-0.36	130573500	790	24.08	165300	165400	163800	215000	115800	165400	165282.91	2.74	0	-59	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		132781	N	N	0	N	00	N
160	20231103	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-600	5	-0.36	130573500	790	24.08	165300	165400	163800	215000	115800	165400	165282.91	2.74	0	-59	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		132781	N	N	0	N	00	N
161	20231103	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	0	3	0.00	128599200	778	23.71	165300	165400	164900	215000	115800	165400	165294.60	2.74	0	-56	167933	166666	164733	163466	161533	167300	164100	67	49600	500	122390	100	1	4850000	8022	11.37	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.02	N	002840	500	66 억		132781	N	N	0	N	00	N
162	20231102	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	700	2	0.43	541140100	3281	266.31	164700	166000	162800	214000	115300	164700	164931.45	2.73	0	-353	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	8022	11.37	2.33	12	0.07	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
163	20231102	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-300	5	-0.18	522864900	3170	257.31	164700	166000	162800	214000	115300	164700	164941.61	2.73	0	-312	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	7973	11.30	2.32	12	0.07	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
164	20231102	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-500	5	-0.30	517449800	3137	254.63	164700	166000	162800	214000	115300	164700	164950.53	2.73	0	-292	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	7964	11.29	2.32	12	0.06	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
165	20231102	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164300	-400	5	-0.24	514985600	3122	253.41	164700	166000	162800	214000	115300	164700	164953.75	2.73	0	-279	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	7969	11.30	2.32	12	0.06	14546.00	70917.00	185000	20230227	-11.19	155400	20230814	5.73	185000	-11.19	20230227	155400	5.73	20230814	185000	-11.19	20230227	155400	5.73	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
166	20231102	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	-100	5	-0.06	508076900	3080	250.00	164700	166000	162800	214000	115300	164700	164960.03	2.73	0	-286	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	7983	11.32	2.32	12	0.06	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
167	20231102	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	300	2	0.18	353256500	2139	173.62	164700	166000	164700	214000	115300	164700	165150.30	2.73	0	-252	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	8003	11.34	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
168	20231102	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165200	500	2	0.30	350946500	2125	172.48	164700	166000	164700	214000	115300	164700	165151.29	2.73	0	-251	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	8012	11.36	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.70	155400	20230814	6.31	185000	-10.70	20230227	155400	6.31	20230814	185000	-10.70	20230227	155400	6.31	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
169	20231102	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	0	3	0.00	36728100	223	18.10	164700	164700	164700	214000	115300	164700	164700.00	2.73	0	-49	166100	165400	164600	163900	163100	165000	163500	67	49300	500	121870	100	1	4850000	7988	11.32	2.32	12	0.00	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.02	N	002840	500	66 억		132572	N	N	0	N	00	N
170	20231101	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	-200	5	-0.12	202562600	1230	59.33	164900	165300	163800	214000	115500	164900	164685.04	2.73	0	158	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7988	11.32	2.32	12	0.03	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N
171	20231101	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1000	5	-0.61	199270200	1210	58.37	164900	165300	163800	214000	115500	164900	164686.12	2.73	0	146	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N
172	20231101	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1000	5	-0.61	186283100	1131	54.56	164900	165300	163800	214000	115500	164900	164706.54	2.73	0	114	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N
173	20231101	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-700	5	-0.42	169202600	1027	49.54	164900	165300	163800	214000	115500	164900	164754.24	2.73	0	40	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7964	11.29	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N
174	20231101	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1000	5	-0.61	168054200	1020	49.20	164900	165300	163800	214000	115500	164900	164759.02	2.73	0	40	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7949	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.41	155400	20230814	5.47	185000	-11.41	20230227	155400	5.47	20230814	185000	-11.41	20230227	155400	5.47	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N
175	20231101	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	-200	5	-0.12	137216900	832	40.14	164900	165300	164600	214000	115500	164900	164924.16	2.73	0	30	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7988	11.32	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N
176	20231101	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	0	3	0.00	134417200	815	39.32	164900	165300	164900	214000	115500	164900	164929.08	2.73	0	37	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7998	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.86	155400	20230814	6.11	185000	-10.86	20230227	155400	6.11	20230814	185000	-10.86	20230227	155400	6.11	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N
177	20231101	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	0	3	0.00	71896400	436	21.03	164900	164900	164900	214000	115500	164900	164900.00	2.73	0	-45	166566	165732	164666	163832	162766	165200	163300	67	49100	500	122020	100	1	4850000	7998	11.34	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.86	155400	20230814	6.11	185000	-10.86	20230227	155400	6.11	20230814	185000	-10.86	20230227	155400	6.11	20230814	0.02	N	002840	500	66 억		132425	N	N	3	N	00	N