KissMeData/003720/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	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-120	5	-2.29	1401392400	272171	79.37	5250	5270	5080	6820	3680	5250	5149.20	2.56	0	-23233	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1744	64.94	3.36	12	0.80	79.00	1525.00	6300	20230824	-18.57	2295	20230103	123.53	6300	-18.57	20230824	2295	123.53	20230103	6300	-18.57	20230824	2295	123.53	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
3	20231130	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-140	5	-2.67	1272391690	246990	72.03	5250	5270	5080	6820	3680	5250	5151.59	2.56	0	-18823	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1737	64.68	3.35	12	0.73	79.00	1525.00	6300	20230824	-18.89	2295	20230103	122.66	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
4	20231130	140154	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-150	5	-2.86	1000150050	193634	56.47	5250	5270	5080	6820	3680	5250	5165.16	2.56	0	-17522	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1734	64.56	3.34	12	0.57	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
5	20231130	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-130	5	-2.48	871019640	168326	49.09	5250	5270	5080	6820	3680	5250	5174.60	2.56	0	-9294	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1741	64.81	3.36	12	0.50	79.00	1525.00	6300	20230824	-18.73	2295	20230103	123.09	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2295	123.09	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
6	20231130	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-150	5	-2.86	745343890	143666	41.90	5250	5270	5090	6820	3680	5250	5188.03	2.56	0	-1663	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1734	64.56	3.34	12	0.42	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
7	20231130	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-50	5	-0.95	418345810	80096	23.36	5250	5270	5180	6820	3680	5250	5223.05	2.56	0	3469	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1768	65.82	3.41	12	0.24	79.00	1525.00	6300	20230824	-17.46	2295	20230103	126.58	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2295	126.58	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
8	20231130	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5260	10	2	0.19	302271780	57779	16.85	5250	5270	5180	6820	3680	5250	5231.52	2.56	0	4044	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1788	66.58	3.45	12	0.17	79.00	1525.00	6300	20230824	-16.51	2295	20230103	129.19	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2295	129.19	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
9	20231130	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-50	5	-0.95	19393590	3715	1.08	5250	5260	5180	6820	3680	5250	5220.35	2.56	0	-2575	5430	5340	5180	5090	4930	5385	5135	170	1570	500	3250	10	1	34000000	1768	65.82	3.41	12	0.01	79.00	1525.00	6300	20230824	-17.46	2295	20230103	126.58	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2295	126.58	20230103	4.99	N	003720	500	170 억		871042	N	N	0	N	00	N
10	20231129	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5250	180	2	3.55	1775927740	342462	256.28	5020	5270	5020	6590	3550	5070	5185.32	2.46	0	44082	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1785	66.46	3.44	12	1.01	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
11	20231129	150153	57	100.00	KOSPI		화학	N	N	N	N		N	5230	160	2	3.16	1648459960	318147	238.08	5020	5270	5020	6590	3550	5070	5181.44	2.46	0	46757	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1778	66.20	3.43	12	0.94	79.00	1525.00	6300	20230824	-16.98	2295	20230103	127.89	6300	-16.98	20230824	2295	127.89	20230103	6300	-16.98	20230824	2295	127.89	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
12	20231129	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5250	180	2	3.55	1405953730	271905	203.48	5020	5270	5020	6590	3550	5070	5170.75	2.46	0	39063	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1785	66.46	3.44	12	0.80	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
13	20231129	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5250	180	2	3.55	1273815170	246722	184.63	5020	5270	5020	6590	3550	5070	5162.96	2.46	0	34571	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1785	66.46	3.44	12	0.73	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
14	20231129	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5250	180	2	3.55	1113838150	216250	161.83	5020	5260	5020	6590	3550	5070	5150.70	2.46	0	27102	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1785	66.46	3.44	12	0.64	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
15	20231129	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5180	110	2	2.17	679603790	133360	99.80	5020	5190	5020	6590	3550	5070	5096.01	2.46	0	25382	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1761	65.57	3.40	12	0.39	79.00	1525.00	6300	20230824	-17.78	2295	20230103	125.71	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2295	125.71	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
16	20231129	100152	57	100.00	KOSPI		화학	N	N	N	N		N	5090	20	2	0.39	447152860	88230	66.03	5020	5140	5020	6590	3550	5070	5068.04	2.46	0	19437	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1731	64.43	3.34	12	0.26	79.00	1525.00	6300	20230824	-19.21	2295	20230103	121.79	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
17	20231129	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5090	20	2	0.39	46914960	9337	6.99	5020	5090	5020	6590	3550	5070	5024.63	2.46	0	2374	5243	5156	5093	5006	4943	5200	5050	170	1520	500	3140	10	1	34000000	1731	64.43	3.34	12	0.03	79.00	1525.00	6300	20230824	-19.21	2295	20230103	121.79	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	5.00	N	003720	500	170 억		837633	N	N	0	N	00	N
18	20231128	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	20	2	0.40	673438370	132484	74.90	5030	5180	5030	6560	3540	5050	5083.17	2.53	0	-24684	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1724	64.18	3.32	12	0.39	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
19	20231128	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	40	2	0.79	607724270	119519	67.57	5030	5180	5030	6560	3540	5050	5084.75	2.53	0	-20335	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1731	64.43	3.34	12	0.35	79.00	1525.00	6300	20230824	-19.21	2295	20230103	121.79	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
20	20231128	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	30	2	0.59	514727820	101214	57.22	5030	5180	5030	6560	3540	5050	5085.54	2.53	0	-13830	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1727	64.30	3.33	12	0.30	79.00	1525.00	6300	20230824	-19.37	2295	20230103	121.35	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2295	121.35	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
21	20231128	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	60	2	1.19	500076380	98331	55.59	5030	5180	5030	6560	3540	5050	5085.64	2.53	0	-12976	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1737	64.68	3.35	12	0.29	79.00	1525.00	6300	20230824	-18.89	2295	20230103	122.66	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
22	20231128	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	50	2	0.99	462664670	90984	51.44	5030	5180	5030	6560	3540	5050	5085.12	2.53	0	-11238	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1734	64.56	3.34	12	0.27	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
23	20231128	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	60	2	1.19	398802270	78505	44.38	5030	5180	5030	6560	3540	5050	5079.96	2.53	0	-7276	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1737	64.68	3.35	12	0.23	79.00	1525.00	6300	20230824	-18.89	2295	20230103	122.66	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
24	20231128	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	10	2	0.20	309372940	60920	34.44	5030	5180	5030	6560	3540	5050	5078.35	2.53	0	-2249	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1720	64.05	3.32	12	0.18	79.00	1525.00	6300	20230824	-19.68	2295	20230103	120.48	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2295	120.48	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
25	20231128	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	10	2	0.20	76814220	15270	8.63	5030	5070	5030	6560	3540	5050	5030.40	2.53	0	3630	5210	5130	5070	4990	4930	5100	4960	170	1510	500	3130	10	1	34000000	1720	64.05	3.32	12	0.04	79.00	1525.00	6300	20230824	-19.68	2295	20230103	120.48	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2295	120.48	20230103	4.97	N	003720	500	170 억		861398	N	N	5	N	00	N
26	20231127	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	-90	5	-1.75	857914340	169373	81.93	5140	5150	5010	6680	3600	5140	5065.24	2.54	0	-5422	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1717	63.92	3.31	12	0.50	79.00	1525.00	6300	20230824	-19.84	2295	20230103	120.04	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2295	120.04	20230103	4.90	N	003720	500	170 억		864619	N	N	5	N	00	N
27	20231127	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-70	5	-1.36	765285870	151058	73.07	5140	5150	5010	6680	3600	5140	5066.17	2.54	0	-8448	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1724	64.18	3.32	12	0.44	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.90	N	003720	500	170 억		864619	N	N	0	N	00	N
28	20231127	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	-90	5	-1.75	677827480	133776	64.71	5140	5150	5010	6680	3600	5140	5066.88	2.54	0	-7294	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1717	63.92	3.31	12	0.39	79.00	1525.00	6300	20230824	-19.84	2295	20230103	120.04	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2295	120.04	20230103	4.90	N	003720	500	170 억		864619	N	N	0	N	00	N
29	20231127	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-40	5	-0.78	524139300	103354	50.00	5140	5150	5010	6680	3600	5140	5071.30	2.54	0	-6998	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1734	64.56	3.34	12	0.30	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.90	N	003720	500	170 억		864619	N	N	0	N	00	N
30	20231127	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-50	5	-0.97	476310110	93962	45.45	5140	5150	5010	6680	3600	5140	5069.18	2.54	0	-5855	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1731	64.43	3.34	12	0.28	79.00	1525.00	6300	20230824	-19.21	2295	20230103	121.79	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	4.90	N	003720	500	170 억		864619	N	N	0	N	00	N
31	20231127	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-70	5	-1.36	376482130	74346	35.97	5140	5150	5010	6680	3600	5140	5063.92	2.54	0	-3422	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1724	64.18	3.32	12	0.22	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.90	N	003720	500	170 억		864619	N	N	0	N	00	N
32	20231127	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-80	5	-1.56	271173830	53540	25.90	5140	5150	5010	6680	3600	5140	5064.88	2.54	0	-3826	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1720	64.05	3.32	12	0.16	79.00	1525.00	6300	20230824	-19.68	2295	20230103	120.48	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2295	120.48	20230103	4.90	N	003720	500	170 억		864619	N	N	0	N	00	N
33	20231127	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-20	5	-0.39	17998240	3523	1.70	5140	5150	5100	6680	3600	5140	5108.78	2.54	0	624	5240	5190	5100	5050	4960	5215	5075	170	1540	500	3180	10	1	34000000	1741	64.81	3.36	12	0.01	79.00	1525.00	6300	20230824	-18.73	2295	20230103	123.09	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2295	123.09	20230103	4.90	N	003720	500	170 억		864619	N	N	0	N	00	N
34	20231124	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	30	2	0.59	1051040200	206288	59.56	5050	5150	5010	6640	3580	5110	5094.86	2.54	0	-5075	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1748	65.06	3.37	12	0.61	79.00	1525.00	6300	20230824	-18.41	2295	20230103	123.97	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2295	123.97	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
35	20231124	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	40	2	0.78	951203850	186815	53.94	5050	5150	5010	6640	3580	5110	5091.69	2.54	0	1006	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1751	65.19	3.38	12	0.55	79.00	1525.00	6300	20230824	-18.25	2295	20230103	124.40	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2295	124.40	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
36	20231124	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	0	3	0.00	591415750	116407	33.61	5050	5120	5010	6640	3580	5110	5080.59	2.54	0	-5895	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1737	64.68	3.35	12	0.34	79.00	1525.00	6300	20230824	-18.89	2295	20230103	122.66	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
37	20231124	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-10	5	-0.20	535359520	105396	30.43	5050	5120	5010	6640	3580	5110	5079.51	2.54	0	-6314	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1734	64.56	3.34	12	0.31	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
38	20231124	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-30	5	-0.59	442281320	87072	25.14	5050	5120	5010	6640	3580	5110	5079.49	2.54	0	-4591	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1727	64.30	3.33	12	0.26	79.00	1525.00	6300	20230824	-19.37	2295	20230103	121.35	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2295	121.35	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
39	20231124	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-40	5	-0.78	360050630	70840	20.45	5050	5120	5010	6640	3580	5110	5082.59	2.54	0	-1131	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1724	64.18	3.32	12	0.21	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
40	20231124	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-10	5	-0.20	239692900	47158	13.61	5050	5120	5010	6640	3580	5110	5082.76	2.54	0	1595	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1734	64.56	3.34	12	0.14	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
41	20231124	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-10	5	-0.20	36744440	7274	2.10	5050	5110	5010	6640	3580	5110	5051.48	2.54	0	901	5443	5276	5173	5006	4903	5225	4955	170	1530	500	3160	10	1	34000000	1734	64.56	3.34	12	0.02	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.84	N	003720	500	170 억		863970	N	N	7	N	00	N
42	20231123	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-170	5	-3.22	1774282930	343128	236.03	5260	5340	5070	6860	3700	5280	5170.98	2.57	0	-27113	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1737	64.68	3.35	12	1.01	79.00	1525.00	6300	20230824	-18.89	2295	20230103	122.66	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.77	N	003720	500	170 억		872521	N	N	7	N	00	N
43	20231123	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-200	5	-3.79	1570115700	303084	208.48	5260	5340	5070	6860	3700	5280	5180.46	2.57	0	-21478	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1727	64.30	3.33	12	0.89	79.00	1525.00	6300	20230824	-19.37	2295	20230103	121.35	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2295	121.35	20230103	4.77	N	003720	500	170 억		872521	N	N	2	N	00	N
44	20231123	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-160	5	-3.03	1098953860	210717	144.95	5260	5340	5110	6860	3700	5280	5215.31	2.57	0	-14073	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1741	64.81	3.36	12	0.62	79.00	1525.00	6300	20230824	-18.73	2295	20230103	123.09	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2295	123.09	20230103	4.77	N	003720	500	170 억		872521	N	N	2	N	00	N
45	20231123	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-20	5	-0.38	529421820	100452	69.10	5260	5340	5200	6860	3700	5280	5270.40	2.57	0	2780	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1788	66.58	3.45	12	0.30	79.00	1525.00	6300	20230824	-16.51	2295	20230103	129.19	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2295	129.19	20230103	4.77	N	003720	500	170 억		872521	N	N	2	N	00	N
46	20231123	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	415673530	78704	54.14	5260	5340	5200	6860	3700	5280	5281.48	2.57	0	4420	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1795	66.84	3.46	12	0.23	79.00	1525.00	6300	20230824	-16.19	2295	20230103	130.07	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2295	130.07	20230103	4.77	N	003720	500	170 억		872521	N	N	2	N	00	N
47	20231123	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	10	2	0.19	330504250	62556	43.03	5260	5340	5200	6860	3700	5280	5283.33	2.57	0	4850	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1799	66.96	3.47	12	0.18	79.00	1525.00	6300	20230824	-16.03	2295	20230103	130.50	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2295	130.50	20230103	4.77	N	003720	500	170 억		872521	N	N	2	N	00	N
48	20231123	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	10	2	0.19	236256570	44748	30.78	5260	5330	5200	6860	3700	5280	5279.71	2.57	0	2242	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1799	66.96	3.47	12	0.13	79.00	1525.00	6300	20230824	-16.03	2295	20230103	130.50	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2295	130.50	20230103	4.77	N	003720	500	170 억		872521	N	N	2	N	00	N
49	20231123	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-70	5	-1.33	28329980	5416	3.73	5260	5260	5200	6860	3700	5280	5230.79	2.57	0	662	5433	5356	5293	5216	5153	5325	5185	170	1580	500	3270	10	1	34000000	1771	65.95	3.42	12	0.02	79.00	1525.00	6300	20230824	-17.30	2295	20230103	127.02	6300	-17.30	20230824	2295	127.02	20230103	6300	-17.30	20230824	2295	127.02	20230103	4.77	N	003720	500	170 억		872521	N	N	2	N	00	N
50	20231122	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-60	5	-1.12	745171380	141405	60.66	5340	5370	5230	6940	3740	5340	5269.74	2.63	0	-23678	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1795	66.84	3.46	12	0.42	79.00	1525.00	6300	20230824	-16.19	2295	20230103	130.07	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2295	130.07	20230103	4.70	N	003720	500	170 억		895169	N	N	2	N	00	N
51	20231122	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-70	5	-1.31	702301310	133281	57.17	5340	5370	5230	6940	3740	5340	5269.33	2.63	0	-21399	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1792	66.71	3.46	12	0.39	79.00	1525.00	6300	20230824	-16.35	2295	20230103	129.63	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2295	129.63	20230103	4.70	N	003720	500	170 억		895169	N	N	3	N	00	N
52	20231122	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-90	5	-1.69	537293270	101836	43.69	5340	5370	5230	6940	3740	5340	5276.06	2.63	0	-17106	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1785	66.46	3.44	12	0.30	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	4.70	N	003720	500	170 억		895169	N	N	3	N	00	N
53	20231122	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-90	5	-1.69	503420780	95385	40.92	5340	5370	5230	6940	3740	5340	5277.78	2.63	0	-16054	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1785	66.46	3.44	12	0.28	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	4.70	N	003720	500	170 억		895169	N	N	3	N	00	N
54	20231122	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-70	5	-1.31	409761330	77556	33.27	5340	5370	5250	6940	3740	5340	5283.43	2.63	0	-16288	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1792	66.71	3.46	12	0.23	79.00	1525.00	6300	20230824	-16.35	2295	20230103	129.63	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2295	129.63	20230103	4.70	N	003720	500	170 억		895169	N	N	3	N	00	N
55	20231122	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-70	5	-1.31	315833110	59705	25.61	5340	5370	5260	6940	3740	5340	5289.89	2.63	0	-10836	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1792	66.71	3.46	12	0.18	79.00	1525.00	6300	20230824	-16.35	2295	20230103	129.63	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2295	129.63	20230103	4.70	N	003720	500	170 억		895169	N	N	3	N	00	N
56	20231122	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-50	5	-0.94	247322170	46709	20.04	5340	5370	5260	6940	3740	5340	5294.96	2.63	0	-5853	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1799	66.96	3.47	12	0.14	79.00	1525.00	6300	20230824	-16.03	2295	20230103	130.50	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2295	130.50	20230103	4.70	N	003720	500	170 억		895169	N	N	3	N	00	N
57	20231122	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-40	5	-0.75	11657660	2188	0.94	5340	5340	5290	6940	3740	5340	5328.00	2.63	0	-1053	5560	5450	5390	5280	5220	5420	5250	170	1600	500	3310	10	1	34000000	1802	67.09	3.48	12	0.01	79.00	1525.00	6300	20230824	-15.87	2295	20230103	130.94	6300	-15.87	20230824	2295	130.94	20230103	6300	-15.87	20230824	2295	130.94	20230103	4.70	N	003720	500	170 억		895169	N	N	3	N	00	N
58	20231121	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-100	5	-1.84	1252946930	232701	47.00	5480	5500	5330	7070	3810	5440	5384.37	2.71	0	-26839	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1816	67.59	3.50	12	0.68	79.00	1525.00	6300	20230824	-15.24	2295	20230103	132.68	6300	-15.24	20230824	2295	132.68	20230103	6300	-15.24	20230824	2295	132.68	20230103	4.66	N	003720	500	170 억		921972	N	N	3	N	00	N
59	20231121	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-80	5	-1.47	1072957440	199055	40.21	5480	5500	5340	7070	3810	5440	5390.26	2.71	0	-20187	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1822	67.85	3.51	12	0.59	79.00	1525.00	6300	20230824	-14.92	2295	20230103	133.55	6300	-14.92	20230824	2295	133.55	20230103	6300	-14.92	20230824	2295	133.55	20230103	4.66	N	003720	500	170 억		921972	N	N	42	N	00	N
60	20231121	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-80	5	-1.47	974987480	180753	36.51	5480	5500	5340	7070	3810	5440	5394.03	2.71	0	-15202	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1822	67.85	3.51	12	0.53	79.00	1525.00	6300	20230824	-14.92	2295	20230103	133.55	6300	-14.92	20230824	2295	133.55	20230103	6300	-14.92	20230824	2295	133.55	20230103	4.66	N	003720	500	170 억		921972	N	N	42	N	00	N
61	20231121	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-70	5	-1.29	888578840	164639	33.26	5480	5500	5340	7070	3810	5440	5397.13	2.71	0	-8584	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1826	67.97	3.52	12	0.48	79.00	1525.00	6300	20230824	-14.76	2295	20230103	133.99	6300	-14.76	20230824	2295	133.99	20230103	6300	-14.76	20230824	2295	133.99	20230103	4.66	N	003720	500	170 억		921972	N	N	42	N	00	N
62	20231121	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-70	5	-1.29	770850580	142664	28.82	5480	5500	5340	7070	3810	5440	5403.26	2.71	0	-6264	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1826	67.97	3.52	12	0.42	79.00	1525.00	6300	20230824	-14.76	2295	20230103	133.99	6300	-14.76	20230824	2295	133.99	20230103	6300	-14.76	20230824	2295	133.99	20230103	4.66	N	003720	500	170 억		921972	N	N	42	N	00	N
63	20231121	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-50	5	-0.92	672471910	124397	25.13	5480	5500	5340	7070	3810	5440	5405.85	2.71	0	-3143	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1833	68.23	3.53	12	0.37	79.00	1525.00	6300	20230824	-14.44	2295	20230103	134.86	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2295	134.86	20230103	4.66	N	003720	500	170 억		921972	N	N	42	N	00	N
64	20231121	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-10	5	-0.18	499184090	92175	18.62	5480	5500	5350	7070	3810	5440	5415.61	2.71	0	-964	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1846	68.73	3.56	12	0.27	79.00	1525.00	6300	20230824	-13.81	2295	20230103	136.60	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2295	136.60	20230103	4.66	N	003720	500	170 억		921972	N	N	42	N	00	N
65	20231121	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	10	2	0.18	79554800	14529	2.93	5480	5500	5440	7070	3810	5440	5475.59	2.71	0	-6740	5646	5542	5336	5232	5026	5595	5285	170	1630	500	3370	10	1	34000000	1853	68.99	3.57	12	0.04	79.00	1525.00	6300	20230824	-13.49	2295	20230103	137.47	6300	-13.49	20230824	2295	137.47	20230103	6300	-13.49	20230824	2295	137.47	20230103	4.66	N	003720	500	170 억		921972	N	N	42	N	00	N
66	20231120	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	220	2	4.21	2619178270	490493	217.18	5130	5440	5130	6780	3660	5220	5339.78	2.17	0	67279	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1850	68.86	3.57	12	1.44	79.00	1525.00	6300	20230824	-13.65	2295	20230103	137.04	6300	-13.65	20230824	2295	137.04	20230103	6300	-13.65	20230824	2295	137.04	20230103	4.71	N	003720	500	170 억		738122	N	N	42	N	00	N
67	20231120	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	200	2	3.83	2377144660	445927	197.45	5130	5440	5130	6780	3660	5220	5330.79	2.17	0	67363	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1843	68.61	3.55	12	1.31	79.00	1525.00	6300	20230824	-13.97	2295	20230103	136.17	6300	-13.97	20230824	2295	136.17	20230103	6300	-13.97	20230824	2295	136.17	20230103	4.71	N	003720	500	170 억		738122	N	N	0	N	00	N
68	20231120	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	200	2	3.83	2057195010	386703	171.22	5130	5440	5130	6780	3660	5220	5319.83	2.17	0	70905	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1843	68.61	3.55	12	1.14	79.00	1525.00	6300	20230824	-13.97	2295	20230103	136.17	6300	-13.97	20230824	2295	136.17	20230103	6300	-13.97	20230824	2295	136.17	20230103	4.71	N	003720	500	170 억		738122	N	N	0	N	00	N
69	20231120	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	170	2	3.26	1542946230	291700	129.16	5130	5400	5130	6780	3660	5220	5289.50	2.17	0	55510	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1833	68.23	3.53	12	0.86	79.00	1525.00	6300	20230824	-14.44	2295	20230103	134.86	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2295	134.86	20230103	4.71	N	003720	500	170 억		738122	N	N	0	N	00	N
70	20231120	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	80	2	1.53	1085607740	206434	91.40	5130	5340	5130	6780	3660	5220	5258.86	2.17	0	48937	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1802	67.09	3.48	12	0.61	79.00	1525.00	6300	20230824	-15.87	2295	20230103	130.94	6300	-15.87	20230824	2295	130.94	20230103	6300	-15.87	20230824	2295	130.94	20230103	4.71	N	003720	500	170 억		738122	N	N	0	N	00	N
71	20231120	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	70	2	1.34	989786180	188283	83.37	5130	5340	5130	6780	3660	5220	5256.91	2.17	0	58188	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1799	66.96	3.47	12	0.55	79.00	1525.00	6300	20230824	-16.03	2295	20230103	130.50	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2295	130.50	20230103	4.71	N	003720	500	170 억		738122	N	N	0	N	00	N
72	20231120	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	70	2	1.34	721361370	137598	60.93	5130	5310	5130	6780	3660	5220	5242.53	2.17	0	48636	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1799	66.96	3.47	12	0.40	79.00	1525.00	6300	20230824	-16.03	2295	20230103	130.50	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2295	130.50	20230103	4.71	N	003720	500	170 억		738122	N	N	0	N	00	N
73	20231120	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-60	5	-1.15	21089220	4102	1.82	5130	5170	5130	6780	3660	5220	5141.20	2.17	0	-18	5420	5320	5200	5100	4980	5260	5040	170	1560	500	3230	10	1	34000000	1754	65.32	3.38	12	0.01	79.00	1525.00	6300	20230824	-18.10	2295	20230103	124.84	6300	-18.10	20230824	2295	124.84	20230103	6300	-18.10	20230824	2295	124.84	20230103	4.71	N	003720	500	170 억		738122	N	N	0	N	00	N
74	20231117	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-50	5	-0.95	1157877170	225056	87.95	5270	5300	5080	6850	3690	5270	5144.78	2.32	0	-51272	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1775	66.08	3.42	12	0.66	79.00	1525.00	6300	20230824	-17.14	2295	20230103	127.45	6300	-17.14	20230824	2295	127.45	20230103	6300	-17.14	20230824	2295	127.45	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
75	20231117	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-90	5	-1.71	1062381440	206650	80.76	5270	5300	5080	6850	3690	5270	5140.97	2.32	0	-52025	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1761	65.57	3.40	12	0.61	79.00	1525.00	6300	20230824	-17.78	2295	20230103	125.71	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2295	125.71	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
76	20231117	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-80	5	-1.52	995497550	193723	75.71	5270	5300	5080	6850	3690	5270	5138.77	2.32	0	-51960	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1765	65.70	3.40	12	0.57	79.00	1525.00	6300	20230824	-17.62	2295	20230103	126.14	6300	-17.62	20230824	2295	126.14	20230103	6300	-17.62	20230824	2295	126.14	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
77	20231117	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-90	5	-1.71	966542820	188116	73.52	5270	5300	5080	6850	3690	5270	5138.01	2.32	0	-53026	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1761	65.57	3.40	12	0.55	79.00	1525.00	6300	20230824	-17.78	2295	20230103	125.71	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2295	125.71	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
78	20231117	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-60	5	-1.14	913928010	177929	69.53	5270	5300	5080	6850	3690	5270	5136.48	2.32	0	-55677	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1771	65.95	3.42	12	0.52	79.00	1525.00	6300	20230824	-17.30	2295	20230103	127.02	6300	-17.30	20230824	2295	127.02	20230103	6300	-17.30	20230824	2295	127.02	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
79	20231117	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-130	5	-2.47	791386570	154265	60.29	5270	5300	5080	6850	3690	5270	5130.05	2.32	0	-50257	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1748	65.06	3.37	12	0.45	79.00	1525.00	6300	20230824	-18.41	2295	20230103	123.97	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2295	123.97	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
80	20231117	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-150	5	-2.85	524872270	102150	39.92	5270	5300	5100	6850	3690	5270	5138.25	2.32	0	-37471	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1741	64.81	3.36	12	0.30	79.00	1525.00	6300	20230824	-18.73	2295	20230103	123.09	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2295	123.09	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
81	20231117	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	0	3	0.00	9040000	1724	0.67	5270	5300	5230	6850	3690	5270	5243.62	2.32	0	-1389	5390	5330	5240	5180	5090	5285	5135	170	1580	500	3260	10	1	34000000	1792	66.71	3.46	12	0.01	79.00	1525.00	6300	20230824	-16.35	2295	20230103	129.63	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2295	129.63	20230103	4.74	N	003720	500	170 억		787218	N	N	0	N	00	N
82	20231116	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-20	5	-0.38	1049011450	200988	31.43	5300	5300	5150	6850	3690	5270	5219.27	2.28	0	13172	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1785	66.46	3.44	12	0.59	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
83	20231116	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-10	5	-0.19	992716590	190256	29.75	5300	5300	5150	6850	3690	5270	5217.79	2.28	0	14888	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1788	66.58	3.45	12	0.56	79.00	1525.00	6300	20230824	-16.51	2295	20230103	129.19	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2295	129.19	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
84	20231116	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-30	5	-0.57	898308730	172157	26.92	5300	5300	5150	6850	3690	5270	5217.96	2.28	0	15582	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1782	66.33	3.44	12	0.51	79.00	1525.00	6300	20230824	-16.83	2295	20230103	128.32	6300	-16.83	20230824	2295	128.32	20230103	6300	-16.83	20230824	2295	128.32	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
85	20231116	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-70	5	-1.33	839708210	160916	25.16	5300	5300	5150	6850	3690	5270	5218.30	2.28	0	17441	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1768	65.82	3.41	12	0.47	79.00	1525.00	6300	20230824	-17.46	2295	20230103	126.58	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2295	126.58	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
86	20231116	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-20	5	-0.38	671552810	128497	20.09	5300	5300	5150	6850	3690	5270	5226.21	2.28	0	16593	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1785	66.46	3.44	12	0.38	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
87	20231116	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-40	5	-0.76	539559570	103154	16.13	5300	5300	5160	6850	3690	5270	5230.62	2.28	0	18189	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1778	66.20	3.43	12	0.30	79.00	1525.00	6300	20230824	-16.98	2295	20230103	127.89	6300	-16.98	20230824	2295	127.89	20230103	6300	-16.98	20230824	2295	127.89	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
88	20231116	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-40	5	-0.76	67957950	12859	2.01	5300	5300	5230	6850	3690	5270	5284.85	2.28	0	-8558	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1778	66.20	3.43	12	0.04	79.00	1525.00	6300	20230824	-16.98	2295	20230103	127.89	6300	-16.98	20230824	2295	127.89	20230103	6300	-16.98	20230824	2295	127.89	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
89	20231116	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	2.28	0	0	5583	5426	5263	5106	4943	5505	5185	170	1580	500	3260	10	1	34000000	1792	66.71	3.46	12	0.00	79.00	1525.00	6300	20230824	-16.35	2295	20230103	129.63	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2295	129.63	20230103	4.57	N	003720	500	170 억		776486	N	N	0	N	00	N
90	20231115	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	200	2	3.94	3379932300	639200	291.74	5180	5420	5100	6590	3550	5070	5288.37	1.84	0	150685	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1792	66.71	3.46	12	1.88	79.00	1525.00	6300	20230824	-16.35	2295	20230103	129.63	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2295	129.63	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
91	20231115	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	210	2	4.14	3097760170	585649	267.30	5180	5420	5100	6590	3550	5070	5289.67	1.84	0	138805	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1795	66.84	3.46	12	1.72	79.00	1525.00	6300	20230824	-16.19	2295	20230103	130.07	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2295	130.07	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
92	20231115	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	280	2	5.52	2645106200	499814	228.13	5180	5420	5100	6590	3550	5070	5292.45	1.84	0	120683	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1819	67.72	3.51	12	1.47	79.00	1525.00	6300	20230824	-15.08	2295	20230103	133.12	6300	-15.08	20230824	2295	133.12	20230103	6300	-15.08	20230824	2295	133.12	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
93	20231115	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	270	2	5.33	1836861490	349184	159.37	5180	5380	5100	6590	3550	5070	5260.77	1.84	0	87261	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1816	67.59	3.50	12	1.03	79.00	1525.00	6300	20230824	-15.24	2295	20230103	132.68	6300	-15.24	20230824	2295	132.68	20230103	6300	-15.24	20230824	2295	132.68	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
94	20231115	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	140	2	2.76	1249279060	238710	108.95	5180	5330	5100	6590	3550	5070	5233.87	1.84	0	49356	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1771	65.95	3.42	12	0.70	79.00	1525.00	6300	20230824	-17.30	2295	20230103	127.02	6300	-17.30	20230824	2295	127.02	20230103	6300	-17.30	20230824	2295	127.02	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
95	20231115	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	210	2	4.14	1101698390	210477	96.07	5180	5330	5100	6590	3550	5070	5234.76	1.84	0	39251	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1795	66.84	3.46	12	0.62	79.00	1525.00	6300	20230824	-16.19	2295	20230103	130.07	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2295	130.07	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
96	20231115	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	220	2	4.34	676427520	129971	59.32	5180	5290	5100	6590	3550	5070	5205.07	1.84	0	12799	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1799	66.96	3.47	12	0.38	79.00	1525.00	6300	20230824	-16.03	2295	20230103	130.50	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2295	130.50	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
97	20231115	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	70	2	1.38	42123410	8170	3.73	5180	5180	5120	6590	3550	5070	5162.68	1.84	0	-4464	5290	5180	5090	4980	4890	5235	5035	170	1520	500	3140	10	1	34000000	1748	65.06	3.37	12	0.02	79.00	1525.00	6300	20230824	-18.41	2295	20230103	123.97	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2295	123.97	20230103	4.68	N	003720	500	170 억		627191	N	N	24	N	00	N
98	20231114	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	40	2	0.80	1105368920	217334	59.60	5000	5200	5000	6530	3530	5030	5086.08	1.89	0	-18034	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1724	64.18	3.32	12	0.64	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.74	N	003720	500	170 억		643503	N	N	24	N	00	N
99	20231114	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	40	2	0.80	1009797350	198431	54.42	5000	5200	5000	6530	3530	5030	5088.91	1.89	0	-18377	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1724	64.18	3.32	12	0.58	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.74	N	003720	500	170 억		643503	N	N	26	N	00	N
100	20231114	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	40	2	0.80	904649610	177574	48.70	5000	5200	5000	6530	3530	5030	5094.49	1.89	0	-15947	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1724	64.18	3.32	12	0.52	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.74	N	003720	500	170 억		643503	N	N	26	N	00	N
101	20231114	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	70	2	1.39	735740920	144195	39.55	5000	5200	5000	6530	3530	5030	5102.40	1.89	0	-4780	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1734	64.56	3.34	12	0.42	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.74	N	003720	500	170 억		643503	N	N	26	N	00	N
102	20231114	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	80	2	1.59	672844200	131833	36.16	5000	5200	5000	6530	3530	5030	5103.76	1.89	0	-6175	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1737	64.68	3.35	12	0.39	79.00	1525.00	6300	20230824	-18.89	2295	20230103	122.66	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.74	N	003720	500	170 억		643503	N	N	26	N	00	N
103	20231114	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	110	2	2.19	582442020	114149	31.31	5000	5200	5000	6530	3530	5030	5102.47	1.89	0	4463	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1748	65.06	3.37	12	0.34	79.00	1525.00	6300	20230824	-18.41	2295	20230103	123.97	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2295	123.97	20230103	4.74	N	003720	500	170 억		643503	N	N	26	N	00	N
104	20231114	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	70	2	1.39	253068300	50074	13.73	5000	5100	5000	6530	3530	5030	5053.89	1.89	0	8030	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1734	64.56	3.34	12	0.15	79.00	1525.00	6300	20230824	-19.05	2295	20230103	122.22	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.74	N	003720	500	170 억		643503	N	N	26	N	00	N
105	20231114	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-20	5	-0.40	4291950	858	0.24	5000	5010	5000	6530	3530	5030	5002.27	1.89	0	21	5246	5137	5041	4932	4836	5090	4885	170	1500	500	3110	10	1	34000000	1703	63.42	3.29	12	0.00	79.00	1525.00	6300	20230824	-20.48	2295	20230103	118.30	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2295	118.30	20230103	4.74	N	003720	500	170 억		643503	N	N	26	N	00	N
106	20231113	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	-40	5	-0.79	1816188050	363616	112.90	5050	5150	4945	6590	3550	5070	4994.76	1.93	0	-2571	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	10	1	34000000	1710	63.67	3.30	12	1.07	79.00	1525.00	6300	20230824	-20.16	2295	20230103	119.17	6300	-20.16	20230824	2295	119.17	20230103	6300	-20.16	20230824	2295	119.17	20230103	4.72	N	003720	500	170 억		655143	N	N	26	N	00	N
107	20231113	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4950	-120	5	-2.37	1589844325	318139	98.78	5050	5150	4945	6590	3550	5070	4997.33	1.93	0	-4475	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	5	1	34000000	1683	62.66	3.25	12	0.94	79.00	1525.00	6300	20230824	-21.43	2295	20230103	115.69	6300	-21.43	20230824	2295	115.69	20230103	6300	-21.43	20230824	2295	115.69	20230103	4.72	N	003720	500	170 억		655143	N	N	58	N	00	N
108	20231113	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	-75	5	-1.48	1285792840	256982	79.79	5050	5150	4945	6590	3550	5070	5003.44	1.93	0	-15378	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	5	1	34000000	1698	63.23	3.28	12	0.76	79.00	1525.00	6300	20230824	-20.71	2295	20230103	117.65	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2295	117.65	20230103	4.72	N	003720	500	170 억		655143	N	N	58	N	00	N
109	20231113	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4970	-100	5	-1.97	1150074995	229708	71.32	5050	5150	4945	6590	3550	5070	5006.68	1.93	0	-16058	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	5	1	34000000	1690	62.91	3.26	12	0.68	79.00	1525.00	6300	20230824	-21.11	2295	20230103	116.56	6300	-21.11	20230824	2295	116.56	20230103	6300	-21.11	20230824	2295	116.56	20230103	4.72	N	003720	500	170 억		655143	N	N	58	N	00	N
110	20231113	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4985	-85	5	-1.68	873435955	173996	54.02	5050	5150	4960	6590	3550	5070	5019.86	1.93	0	-8701	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	5	1	34000000	1695	63.10	3.27	12	0.51	79.00	1525.00	6300	20230824	-20.87	2295	20230103	117.21	6300	-20.87	20230824	2295	117.21	20230103	6300	-20.87	20230824	2295	117.21	20230103	4.72	N	003720	500	170 억		655143	N	N	58	N	00	N
111	20231113	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-60	5	-1.18	699832915	139127	43.20	5050	5150	4975	6590	3550	5070	5030.17	1.93	0	-4129	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	10	1	34000000	1703	63.42	3.29	12	0.41	79.00	1525.00	6300	20230824	-20.48	2295	20230103	118.30	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2295	118.30	20230103	4.72	N	003720	500	170 억		655143	N	N	58	N	00	N
112	20231113	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	-40	5	-0.79	496811310	98463	30.57	5050	5150	5000	6590	3550	5070	5045.66	1.93	0	4958	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	10	1	34000000	1710	63.67	3.30	12	0.29	79.00	1525.00	6300	20230824	-20.16	2295	20230103	119.17	6300	-20.16	20230824	2295	119.17	20230103	6300	-20.16	20230824	2295	119.17	20230103	4.72	N	003720	500	170 억		655143	N	N	58	N	00	N
113	20231113	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	50	2	0.99	21382370	4231	1.31	5050	5120	5040	6590	3550	5070	5053.74	1.93	0	972	5290	5180	5110	5000	4930	5145	4965	170	1520	500	3140	10	1	34000000	1741	64.81	3.36	12	0.01	79.00	1525.00	6300	20230824	-18.73	2295	20230103	123.09	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2295	123.09	20230103	4.72	N	003720	500	170 억		655143	N	N	58	N	00	N
114	20231110	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-180	5	-3.43	1630906680	318807	70.73	5180	5220	5040	6820	3680	5250	5115.92	2.04	0	-37301	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1724	64.18	3.32	12	0.94	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.69	N	003720	500	170 억		693308	N	N	58	N	00	N
115	20231110	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-180	5	-3.43	1433365970	279845	62.09	5180	5220	5040	6820	3680	5250	5122.00	2.04	0	-36792	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1724	64.18	3.32	12	0.82	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.69	N	003720	500	170 억		693308	N	N	11	N	00	N
116	20231110	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-120	5	-2.29	1050019550	204318	45.33	5180	5220	5080	6820	3680	5250	5139.14	2.04	0	-24356	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1744	64.94	3.36	12	0.60	79.00	1525.00	6300	20230824	-18.57	2295	20230103	123.53	6300	-18.57	20230824	2295	123.53	20230103	6300	-18.57	20230824	2295	123.53	20230103	4.69	N	003720	500	170 억		693308	N	N	11	N	00	N
117	20231110	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-140	5	-2.67	978218200	190247	42.21	5180	5220	5080	6820	3680	5250	5141.83	2.04	0	-21516	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1737	64.68	3.35	12	0.56	79.00	1525.00	6300	20230824	-18.89	2295	20230103	122.66	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.69	N	003720	500	170 억		693308	N	N	11	N	00	N
118	20231110	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-130	5	-2.48	886033450	172159	38.20	5180	5220	5080	6820	3680	5250	5146.60	2.04	0	-19735	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1741	64.81	3.36	12	0.51	79.00	1525.00	6300	20230824	-18.73	2295	20230103	123.09	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2295	123.09	20230103	4.69	N	003720	500	170 억		693308	N	N	11	N	00	N
119	20231110	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-100	5	-1.90	590939680	114491	25.40	5180	5220	5130	6820	3680	5250	5161.45	2.04	0	5303	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1751	65.19	3.38	12	0.34	79.00	1525.00	6300	20230824	-18.25	2295	20230103	124.40	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2295	124.40	20230103	4.69	N	003720	500	170 억		693308	N	N	11	N	00	N
120	20231110	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-80	5	-1.52	439757880	85146	18.89	5180	5220	5130	6820	3680	5250	5164.75	2.04	0	10876	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1758	65.44	3.39	12	0.25	79.00	1525.00	6300	20230824	-17.94	2295	20230103	125.27	6300	-17.94	20230824	2295	125.27	20230103	6300	-17.94	20230824	2295	125.27	20230103	4.69	N	003720	500	170 억		693308	N	N	11	N	00	N
121	20231110	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-100	5	-1.90	27019770	5235	1.16	5180	5190	5150	6820	3680	5250	5161.37	2.04	0	-1154	5563	5406	5313	5156	5063	5360	5110	170	1570	500	3250	10	1	34000000	1751	65.19	3.38	12	0.02	79.00	1525.00	6300	20230824	-18.25	2295	20230103	124.40	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2295	124.40	20230103	4.69	N	003720	500	170 억		693308	N	N	11	N	00	N
122	20231109	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-190	5	-3.49	2349749910	444734	68.46	5350	5470	5220	7070	3810	5440	5282.95	2.30	0	-80777	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1785	66.46	3.44	12	1.31	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	4.36	N	003720	500	170 억		781504	N	N	11	N	00	N
123	20231109	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-180	5	-3.31	2216145470	419280	64.54	5350	5470	5220	7070	3810	5440	5285.02	2.30	0	-77302	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1788	66.58	3.45	12	1.23	79.00	1525.00	6300	20230824	-16.51	2295	20230103	129.19	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2295	129.19	20230103	4.36	N	003720	500	170 억		781504	N	N	3	N	00	N
124	20231109	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-220	5	-4.04	2001276590	378300	58.23	5350	5470	5220	7070	3810	5440	5289.56	2.30	0	-76929	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1775	66.08	3.42	12	1.11	79.00	1525.00	6300	20230824	-17.14	2295	20230103	127.45	6300	-17.14	20230824	2295	127.45	20230103	6300	-17.14	20230824	2295	127.45	20230103	4.36	N	003720	500	170 억		781504	N	N	3	N	00	N
125	20231109	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-190	5	-3.49	1695876010	320066	49.27	5350	5470	5230	7070	3810	5440	5297.83	2.30	0	-61273	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1785	66.46	3.44	12	0.94	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	4.36	N	003720	500	170 억		781504	N	N	3	N	00	N
126	20231109	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-140	5	-2.57	1485804790	280170	43.13	5350	5470	5230	7070	3810	5440	5302.46	2.30	0	-54996	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1802	67.09	3.48	12	0.82	79.00	1525.00	6300	20230824	-15.87	2295	20230103	130.94	6300	-15.87	20230824	2295	130.94	20230103	6300	-15.87	20230824	2295	130.94	20230103	4.36	N	003720	500	170 억		781504	N	N	3	N	00	N
127	20231109	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-140	5	-2.57	1367674530	257846	39.69	5350	5470	5230	7070	3810	5440	5303.40	2.30	0	-53489	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1802	67.09	3.48	12	0.76	79.00	1525.00	6300	20230824	-15.87	2295	20230103	130.94	6300	-15.87	20230824	2295	130.94	20230103	6300	-15.87	20230824	2295	130.94	20230103	4.36	N	003720	500	170 억		781504	N	N	3	N	00	N
128	20231109	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-170	5	-3.12	1163816660	219322	33.76	5350	5470	5230	7070	3810	5440	5305.47	2.30	0	-56726	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1792	66.71	3.46	12	0.65	79.00	1525.00	6300	20230824	-16.35	2295	20230103	129.63	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2295	129.63	20230103	4.36	N	003720	500	170 억		781504	N	N	3	N	00	N
129	20231109	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-70	5	-1.29	116624580	21757	3.35	5350	5420	5350	7070	3810	5440	5354.18	2.30	0	5824	5646	5542	5436	5332	5226	5595	5385	170	1630	500	3370	10	1	34000000	1826	67.97	3.52	12	0.06	79.00	1525.00	6300	20230824	-14.76	2295	20230103	133.99	6300	-14.76	20230824	2295	133.99	20230103	6300	-14.76	20230824	2295	133.99	20230103	4.36	N	003720	500	170 억		781504	N	N	3	N	00	N
130	20231108	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	80	2	1.49	3446846420	636169	59.91	5420	5540	5330	6960	3760	5360	5418.07	2.31	0	-2135	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1850	68.86	3.57	12	1.87	79.00	1525.00	6300	20230824	-13.65	2295	20230103	137.04	6300	-13.65	20230824	2295	137.04	20230103	6300	-13.65	20230824	2295	137.04	20230103	4.09	N	003720	500	170 억		784392	N	N	3	N	00	N
131	20231108	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	30	2	0.56	2998763880	553125	52.09	5420	5540	5330	6960	3760	5360	5421.49	2.31	0	-5610	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1833	68.23	3.53	12	1.63	79.00	1525.00	6300	20230824	-14.44	2295	20230103	134.86	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2295	134.86	20230103	4.09	N	003720	500	170 억		784392	N	N	1	N	00	N
132	20231108	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	100	2	1.87	2526847400	465375	43.83	5420	5540	5330	6960	3760	5360	5429.70	2.31	0	-2689	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1856	69.11	3.58	12	1.37	79.00	1525.00	6300	20230824	-13.33	2295	20230103	137.91	6300	-13.33	20230824	2295	137.91	20230103	6300	-13.33	20230824	2295	137.91	20230103	4.09	N	003720	500	170 억		784392	N	N	1	N	00	N
133	20231108	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	80	2	1.49	2172967520	400279	37.69	5420	5540	5330	6960	3760	5360	5428.63	2.31	0	-8369	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1850	68.86	3.57	12	1.18	79.00	1525.00	6300	20230824	-13.65	2295	20230103	137.04	6300	-13.65	20230824	2295	137.04	20230103	6300	-13.65	20230824	2295	137.04	20230103	4.09	N	003720	500	170 억		784392	N	N	1	N	00	N
134	20231108	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	30	2	0.56	1852387250	340970	32.11	5420	5540	5330	6960	3760	5360	5432.70	2.31	0	-22045	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1833	68.23	3.53	12	1.00	79.00	1525.00	6300	20230824	-14.44	2295	20230103	134.86	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2295	134.86	20230103	4.09	N	003720	500	170 억		784392	N	N	1	N	00	N
135	20231108	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	0	3	0.00	1653287380	304078	28.64	5420	5540	5330	6960	3760	5360	5437.05	2.31	0	-17557	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1822	67.85	3.51	12	0.89	79.00	1525.00	6300	20230824	-14.92	2295	20230103	133.55	6300	-14.92	20230824	2295	133.55	20230103	6300	-14.92	20230824	2295	133.55	20230103	4.09	N	003720	500	170 억		784392	N	N	1	N	00	N
136	20231108	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	60	2	1.12	1109151730	202935	19.11	5420	5540	5380	6960	3760	5360	5465.55	2.31	0	-9040	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1843	68.61	3.55	12	0.60	79.00	1525.00	6300	20230824	-13.97	2295	20230103	136.17	6300	-13.97	20230824	2295	136.17	20230103	6300	-13.97	20230824	2295	136.17	20230103	4.09	N	003720	500	170 억		784392	N	N	1	N	00	N
137	20231108	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	80	2	1.49	114843780	21216	2.00	5420	5440	5390	6960	3760	5360	5413.07	2.31	0	-5037	5733	5546	5433	5246	5133	5490	5190	170	1600	500	3320	10	1	34000000	1850	68.86	3.57	12	0.06	79.00	1525.00	6300	20230824	-13.65	2295	20230103	137.04	6300	-13.65	20230824	2295	137.04	20230103	6300	-13.65	20230824	2295	137.04	20230103	4.09	N	003720	500	170 억		784392	N	N	1	N	00	N
138	20231107	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-300	5	-5.30	5704881860	1048900	14.97	5550	5620	5320	7350	3970	5660	5438.98	2.34	0	-22242	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1822	67.85	3.51	12	3.09	79.00	1525.00	6300	20230824	-14.92	2295	20230103	133.55	6300	-14.92	20230824	2295	133.55	20230103	6300	-14.92	20230824	2295	133.55	20230103	4.02	N	003720	500	170 억		795199	N	N	1	N	00	N
139	20231107	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-230	5	-4.06	5321858730	977683	13.96	5550	5620	5320	7350	3970	5660	5443.28	2.34	0	-26412	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1846	68.73	3.56	12	2.88	79.00	1525.00	6300	20230824	-13.81	2295	20230103	136.60	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2295	136.60	20230103	4.02	N	003720	500	170 억		795199	N	N	3	N	00	N
140	20231107	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-220	5	-3.89	4944158710	907611	12.96	5550	5620	5320	7350	3970	5660	5447.38	2.34	0	-31684	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1850	68.86	3.57	12	2.67	79.00	1525.00	6300	20230824	-13.65	2295	20230103	137.04	6300	-13.65	20230824	2295	137.04	20230103	6300	-13.65	20230824	2295	137.04	20230103	4.02	N	003720	500	170 억		795199	N	N	3	N	00	N
141	20231107	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-230	5	-4.06	4524078230	829725	11.84	5550	5620	5320	7350	3970	5660	5452.43	2.34	0	-47252	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1846	68.73	3.56	12	2.44	79.00	1525.00	6300	20230824	-13.81	2295	20230103	136.60	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2295	136.60	20230103	4.02	N	003720	500	170 억		795199	N	N	3	N	00	N
142	20231107	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-250	5	-4.42	4251956760	779172	11.12	5550	5620	5320	7350	3970	5660	5456.95	2.34	0	-49473	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1839	68.48	3.55	12	2.29	79.00	1525.00	6300	20230824	-14.13	2295	20230103	135.73	6300	-14.13	20230824	2295	135.73	20230103	6300	-14.13	20230824	2295	135.73	20230103	4.02	N	003720	500	170 억		795199	N	N	3	N	00	N
143	20231107	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-230	5	-4.06	3709033980	678851	9.69	5550	5620	5320	7350	3970	5660	5463.61	2.34	0	-40670	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1846	68.73	3.56	12	2.00	79.00	1525.00	6300	20230824	-13.81	2295	20230103	136.60	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2295	136.60	20230103	4.02	N	003720	500	170 억		795199	N	N	3	N	00	N
144	20231107	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	-130	5	-2.30	2919890400	535975	7.65	5550	5600	5320	7350	3970	5660	5447.70	2.34	0	-43872	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1880	70.00	3.63	12	1.58	79.00	1525.00	6300	20230824	-12.22	2295	20230103	140.96	6300	-12.22	20230824	2295	140.96	20230103	6300	-12.22	20230824	2295	140.96	20230103	4.02	N	003720	500	170 억		795199	N	N	3	N	00	N
145	20231107	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-240	5	-4.24	572253080	104133	1.49	5550	5600	5370	7350	3970	5660	5494.97	2.34	0	-24926	6420	6040	5790	5410	5160	6230	5600	170	1690	500	3500	10	1	34000000	1843	68.61	3.55	12	0.31	79.00	1525.00	6300	20230824	-13.97	2295	20230103	136.17	6300	-13.97	20230824	2295	136.17	20230103	6300	-13.97	20230824	2295	136.17	20230103	4.02	N	003720	500	170 억		795199	N	N	3	N	00	N
146	20231106	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	110	2	1.98	41285122950	6977606	255.03	5650	6170	5540	7210	3890	5550	5917.13	2.59	0	-106046	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	1924	71.65	3.71	12	20.52	79.00	1525.00	6300	20230824	-10.16	2295	20230103	146.62	6300	-10.16	20230824	2295	146.62	20230103	6300	-10.16	20230824	2295	146.62	20230103	4.03	N	003720	500	170 억		881061	N	N	3	N	00	N
147	20231106	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5690	140	2	2.52	39974653860	6746025	246.57	5650	6170	5540	7210	3890	5550	5925.66	2.59	0	-164275	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	1935	72.03	3.73	12	19.84	79.00	1525.00	6300	20230824	-9.68	2295	20230103	147.93	6300	-9.68	20230824	2295	147.93	20230103	6300	-9.68	20230824	2295	147.93	20230103	4.03	N	003720	500	170 억		881061	N	N	0	N	00	N
148	20231106	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	400	2	7.21	32835948390	5523595	201.89	5650	6170	5540	7210	3890	5550	5944.67	2.59	0	-168312	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	2023	75.32	3.90	12	16.25	79.00	1525.00	6300	20230824	-5.56	2295	20230103	159.26	6300	-5.56	20230824	2295	159.26	20230103	6300	-5.56	20230824	2295	159.26	20230103	4.03	N	003720	500	170 억		881061	N	N	0	N	00	N
149	20231106	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	320	2	5.77	10170959410	1770746	64.72	5650	5950	5540	7210	3890	5550	5743.88	2.59	0	25294	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	1996	74.30	3.85	12	5.21	79.00	1525.00	6300	20230824	-6.83	2295	20230103	155.77	6300	-6.83	20230824	2295	155.77	20230103	6300	-6.83	20230824	2295	155.77	20230103	4.03	N	003720	500	170 억		881061	N	N	0	N	00	N
150	20231106	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	180	2	3.24	7228084470	1266568	46.29	5650	5880	5540	7210	3890	5550	5706.83	2.59	0	810	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	1948	72.53	3.76	12	3.73	79.00	1525.00	6300	20230824	-9.05	2295	20230103	149.67	6300	-9.05	20230824	2295	149.67	20230103	6300	-9.05	20230824	2295	149.67	20230103	4.03	N	003720	500	170 억		881061	N	N	0	N	00	N
151	20231106	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	150	2	2.70	6528223710	1143776	41.81	5650	5880	5540	7210	3890	5550	5707.61	2.59	0	-35014	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	1938	72.15	3.74	12	3.36	79.00	1525.00	6300	20230824	-9.52	2295	20230103	148.37	6300	-9.52	20230824	2295	148.37	20230103	6300	-9.52	20230824	2295	148.37	20230103	4.03	N	003720	500	170 억		881061	N	N	0	N	00	N
152	20231106	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	70	2	1.26	5719425250	1001615	36.61	5650	5880	5540	7210	3890	5550	5710.20	2.59	0	-65546	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	1911	71.14	3.69	12	2.95	79.00	1525.00	6300	20230824	-10.79	2295	20230103	144.88	6300	-10.79	20230824	2295	144.88	20230103	6300	-10.79	20230824	2295	144.88	20230103	4.03	N	003720	500	170 억		881061	N	N	0	N	00	N
153	20231106	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	200	2	3.60	714247880	126129	4.61	5650	5750	5600	7210	3890	5550	5662.84	2.59	0	-18594	5883	5716	5433	5266	4983	5800	5350	170	1660	500	3440	10	1	34000000	1955	72.78	3.77	12	0.37	79.00	1525.00	6300	20230824	-8.73	2295	20230103	150.54	6300	-8.73	20230824	2295	150.54	20230103	6300	-8.73	20230824	2295	150.54	20230103	4.03	N	003720	500	170 억		881061	N	N	0	N	00	N
154	20231103	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	480	2	9.47	14609695000	2685075	1067.57	5240	5600	5150	6590	3550	5070	5440.96	1.51	0	389014	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1887	70.25	3.64	12	7.90	79.00	1525.00	6300	20230824	-11.90	2295	20230103	141.83	6300	-11.90	20230824	2295	141.83	20230103	6300	-11.90	20230824	2295	141.83	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
155	20231103	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	450	2	8.88	13519650580	2488219	989.30	5240	5600	5150	6590	3550	5070	5433.46	1.51	0	356040	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1877	69.87	3.62	12	7.32	79.00	1525.00	6300	20230824	-12.38	2295	20230103	140.52	6300	-12.38	20230824	2295	140.52	20230103	6300	-12.38	20230824	2295	140.52	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
156	20231103	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	430	2	8.48	12448023150	2293396	911.84	5240	5600	5150	6590	3550	5070	5427.77	1.51	0	309174	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1870	69.62	3.61	12	6.75	79.00	1525.00	6300	20230824	-12.70	2295	20230103	139.65	6300	-12.70	20230824	2295	139.65	20230103	6300	-12.70	20230824	2295	139.65	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
157	20231103	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	450	2	8.88	10992473900	2028566	806.55	5240	5600	5150	6590	3550	5070	5418.84	1.51	0	251966	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1877	69.87	3.62	12	5.97	79.00	1525.00	6300	20230824	-12.38	2295	20230103	140.52	6300	-12.38	20230824	2295	140.52	20230103	6300	-12.38	20230824	2295	140.52	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
158	20231103	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	420	2	8.28	9740575090	1800275	715.78	5240	5600	5150	6590	3550	5070	5410.60	1.51	0	173254	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1867	69.49	3.60	12	5.29	79.00	1525.00	6300	20230824	-12.86	2295	20230103	139.22	6300	-12.86	20230824	2295	139.22	20230103	6300	-12.86	20230824	2295	139.22	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
159	20231103	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	250	2	4.93	7811059360	1445873	574.87	5240	5600	5150	6590	3550	5070	5402.31	1.51	0	45970	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1809	67.34	3.49	12	4.25	79.00	1525.00	6300	20230824	-15.56	2295	20230103	131.81	6300	-15.56	20230824	2295	131.81	20230103	6300	-15.56	20230824	2295	131.81	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
160	20231103	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	180	2	3.55	6991199940	1292076	513.72	5240	5600	5150	6590	3550	5070	5410.83	1.51	0	11759	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1785	66.46	3.44	12	3.80	79.00	1525.00	6300	20230824	-16.67	2295	20230103	128.76	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2295	128.76	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
161	20231103	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	280	2	5.52	391246410	74576	29.65	5240	5350	5150	6590	3550	5070	5246.28	1.51	0	-17901	5240	5155	5055	4970	4870	5197	5012	170	1520	500	3140	10	1	34000000	1819	67.72	3.51	12	0.22	79.00	1525.00	6300	20230824	-15.08	2295	20230103	133.12	6300	-15.08	20230824	2295	133.12	20230103	6300	-15.08	20230824	2295	133.12	20230103	4.04	N	003720	500	170 억		514737	N	N	0	N	00	N
162	20231102	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	150	2	3.05	1210636250	239873	143.29	4955	5140	4955	6390	3445	4920	5046.98	1.34	0	58699	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1724	64.18	3.32	12	0.71	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
163	20231102	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	90	2	1.83	1117526900	221418	132.26	4955	5140	4955	6390	3445	4920	5047.14	1.34	0	55398	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1703	63.42	3.29	12	0.65	79.00	1525.00	6300	20230824	-20.48	2295	20230103	118.30	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2295	118.30	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
164	20231102	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	90	2	1.83	985146120	195039	116.51	4955	5140	4955	6390	3445	4920	5051.02	1.34	0	47150	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1703	63.42	3.29	12	0.57	79.00	1525.00	6300	20230824	-20.48	2295	20230103	118.30	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2295	118.30	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
165	20231102	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	120	2	2.44	916036970	181280	108.29	4955	5140	4955	6390	3445	4920	5053.16	1.34	0	46077	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1714	63.80	3.30	12	0.53	79.00	1525.00	6300	20230824	-20.00	2295	20230103	119.61	6300	-20.00	20230824	2295	119.61	20230103	6300	-20.00	20230824	2295	119.61	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
166	20231102	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	90	2	1.83	864155720	170995	102.14	4955	5140	4955	6390	3445	4920	5053.69	1.34	0	46194	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1703	63.42	3.29	12	0.50	79.00	1525.00	6300	20230824	-20.48	2295	20230103	118.30	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2295	118.30	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
167	20231102	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	150	2	3.05	717910335	141834	84.72	4955	5140	4955	6390	3445	4920	5061.62	1.34	0	42276	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1724	64.18	3.32	12	0.42	79.00	1525.00	6300	20230824	-19.52	2295	20230103	120.92	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2295	120.92	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
168	20231102	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	170	2	3.46	473103375	93799	56.03	4955	5130	4955	6390	3445	4920	5043.80	1.34	0	28477	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1731	64.43	3.34	12	0.28	79.00	1525.00	6300	20230824	-19.21	2295	20230103	121.79	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
169	20231102	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	80	2	1.63	6075105	1221	0.73	4955	5010	4955	6390	3445	4920	4975.52	1.34	0	-558	5080	5000	4960	4880	4840	4980	4860	170	1470	500	3050	10	1	34000000	1700	63.29	3.28	12	0.00	79.00	1525.00	6300	20230824	-20.63	2295	20230103	117.86	6300	-20.63	20230824	2295	117.86	20230103	6300	-20.63	20230824	2295	117.86	20230103	4.09	N	003720	500	170 억		454941	N	N	0	N	00	N
170	20231101	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4920	-60	5	-1.20	826853325	166101	38.42	5000	5040	4920	6470	3490	4980	4978.13	1.36	0	-8475	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	5	1	34000000	1673	62.28	3.23	12	0.49	79.00	1525.00	6300	20230824	-21.90	2295	20230103	114.38	6300	-21.90	20230824	2295	114.38	20230103	6300	-21.90	20230824	2295	114.38	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N
171	20231101	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	-40	5	-0.80	736159655	147682	34.16	5000	5040	4920	6470	3490	4980	4984.76	1.36	0	-10403	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	5	1	34000000	1680	62.53	3.24	12	0.43	79.00	1525.00	6300	20230824	-21.59	2295	20230103	115.25	6300	-21.59	20230824	2295	115.25	20230103	6300	-21.59	20230824	2295	115.25	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N
172	20231101	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4980	0	3	0.00	643226710	128890	29.81	5000	5040	4930	6470	3490	4980	4990.51	1.36	0	-5887	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	5	1	34000000	1693	63.04	3.27	12	0.38	79.00	1525.00	6300	20230824	-20.95	2295	20230103	116.99	6300	-20.95	20230824	2295	116.99	20230103	6300	-20.95	20230824	2295	116.99	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N
173	20231101	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4990	10	2	0.20	561988435	112569	26.04	5000	5040	4930	6470	3490	4980	4992.39	1.36	0	21	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	5	1	34000000	1697	63.16	3.27	12	0.33	79.00	1525.00	6300	20230824	-20.79	2295	20230103	117.43	6300	-20.79	20230824	2295	117.43	20230103	6300	-20.79	20230824	2295	117.43	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N
174	20231101	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4985	5	2	0.10	515883700	103308	23.90	5000	5040	4930	6470	3490	4980	4993.65	1.36	0	4685	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	5	1	34000000	1695	63.10	3.27	12	0.30	79.00	1525.00	6300	20230824	-20.87	2295	20230103	117.21	6300	-20.87	20230824	2295	117.21	20230103	6300	-20.87	20230824	2295	117.21	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N
175	20231101	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	30	2	0.60	455836155	91277	21.11	5000	5040	4930	6470	3490	4980	4993.99	1.36	0	8374	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	10	1	34000000	1703	63.42	3.29	12	0.27	79.00	1525.00	6300	20230824	-20.48	2295	20230103	118.30	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2295	118.30	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N
176	20231101	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	15	2	0.30	176225115	35456	8.20	5000	5000	4930	6470	3490	4980	4970.25	1.36	0	-10795	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	5	1	34000000	1698	63.23	3.28	12	0.10	79.00	1525.00	6300	20230824	-20.71	2295	20230103	117.65	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2295	117.65	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N
177	20231101	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	15	2	0.30	19270940	3857	0.89	5000	5000	4975	6470	3490	4980	4996.35	1.36	0	-1285	5286	5132	4966	4812	4646	5050	4730	170	1490	500	3080	5	1	34000000	1698	63.23	3.28	12	0.01	79.00	1525.00	6300	20230824	-20.71	2295	20230103	117.65	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2295	117.65	20230103	4.15	N	003720	500	170 억		463105	N	N	0	N	00	N