KissMeData/008730/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	160242	57	100.00	KOSPI200		화학	N	N	N	N		N	34800	550	2	1.61	1185469200	34408	127.91	34450	35000	34150	44500	24000	34250	34452.13	3.92	0	9666	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8630	-208.38	2.59	12	0.14	-167.00	13460.00	51100	20230213	-31.90	26450	20231004	31.57	51100	-31.90	20230213	26450	31.57	20231004	51100	-31.90	20230213	26450	31.57	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
3	20231130	150241	57	100.00	KOSPI200		화학	N	N	N	N		N	34500	250	2	0.73	899961050	26176	97.30	34450	35000	34150	44500	24000	34250	34381.15	3.92	0	5213	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8556	-206.59	2.56	12	0.11	-167.00	13460.00	51100	20230213	-32.49	26450	20231004	30.43	51100	-32.49	20230213	26450	30.43	20231004	51100	-32.49	20230213	26450	30.43	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
4	20231130	140241	57	100.00	KOSPI200		화학	N	N	N	N		N	34300	50	2	0.15	776022850	22574	83.92	34450	35000	34150	44500	24000	34250	34376.84	3.92	0	3902	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8506	-205.39	2.55	12	0.09	-167.00	13460.00	51100	20230213	-32.88	26450	20231004	29.68	51100	-32.88	20230213	26450	29.68	20231004	51100	-32.88	20230213	26450	29.68	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
5	20231130	130240	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	0	3	0.00	703778150	20464	76.07	34450	35000	34150	44500	24000	34250	34391.04	3.92	0	3666	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8494	-205.09	2.54	12	0.08	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
6	20231130	120244	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	150	2	0.44	639312000	18582	69.08	34450	35000	34150	44500	24000	34250	34404.91	3.92	0	3812	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8531	-205.99	2.56	12	0.07	-167.00	13460.00	51100	20230213	-32.68	26450	20231004	30.06	51100	-32.68	20230213	26450	30.06	20231004	51100	-32.68	20230213	26450	30.06	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
7	20231130	110242	57	100.00	KOSPI200		화학	N	N	N	N		N	34350	100	2	0.29	493017500	14328	53.26	34450	35000	34150	44500	24000	34250	34409.37	3.92	0	3933	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8519	-205.69	2.55	12	0.06	-167.00	13460.00	51100	20230213	-32.78	26450	20231004	29.87	51100	-32.78	20230213	26450	29.87	20231004	51100	-32.78	20230213	26450	29.87	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
8	20231130	100240	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	150	2	0.44	381471300	11077	41.18	34450	35000	34150	44500	24000	34250	34438.14	3.92	0	4660	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8531	-205.99	2.56	12	0.04	-167.00	13460.00	51100	20230213	-32.68	26450	20231004	30.06	51100	-32.68	20230213	26450	30.06	20231004	51100	-32.68	20230213	26450	30.06	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
9	20231130	090242	57	100.00	KOSPI200		화학	N	N	N	N		N	34600	350	2	1.02	49369100	1431	5.32	34450	34750	34300	44500	24000	34250	34499.72	3.92	0	723	35183	34716	34383	33916	33583	34550	33750	148	10250	500	23970	50	1	24800000	8581	-207.19	2.57	12	0.01	-167.00	13460.00	51100	20230213	-32.29	26450	20231004	30.81	51100	-32.29	20230213	26450	30.81	20231004	51100	-32.29	20230213	26450	30.81	20231004	1.82	N	008730	500	147 억		972377	N	N	0	N	00	N
10	20231129	160241	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	-400	5	-1.15	919612300	26838	97.28	34300	34850	34050	45000	24300	34650	34265.31	3.91	0	4027	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8494	-205.09	2.54	12	0.11	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
11	20231129	150242	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	-450	5	-1.30	841071900	24541	88.96	34300	34850	34050	45000	24300	34650	34272.11	3.91	0	3142	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8482	-204.79	2.54	12	0.10	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
12	20231129	140241	57	100.00	KOSPI200		화학	N	N	N	N		N	34350	-300	5	-0.87	567038950	16520	59.88	34300	34850	34150	45000	24300	34650	34324.39	3.91	0	1234	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8519	-205.69	2.55	12	0.07	-167.00	13460.00	51100	20230213	-32.78	26450	20231004	29.87	51100	-32.78	20230213	26450	29.87	20231004	51100	-32.78	20230213	26450	29.87	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
13	20231129	130242	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	-400	5	-1.15	487689450	14206	51.50	34300	34850	34150	45000	24300	34650	34329.82	3.91	0	848	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8494	-205.09	2.54	12	0.06	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
14	20231129	120241	57	100.00	KOSPI200		화학	N	N	N	N		N	34350	-300	5	-0.87	442671450	12894	46.74	34300	34850	34150	45000	24300	34650	34331.58	3.91	0	659	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8519	-205.69	2.55	12	0.05	-167.00	13460.00	51100	20230213	-32.78	26450	20231004	29.87	51100	-32.78	20230213	26450	29.87	20231004	51100	-32.78	20230213	26450	29.87	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
15	20231129	110240	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	-400	5	-1.15	403473250	11756	42.61	34300	34850	34150	45000	24300	34650	34320.62	3.91	0	575	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8494	-205.09	2.54	12	0.05	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
16	20231129	100239	57	100.00	KOSPI200		화학	N	N	N	N		N	34350	-300	5	-0.87	326262300	9503	34.45	34300	34850	34150	45000	24300	34650	34332.56	3.91	0	295	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8519	-205.69	2.55	12	0.04	-167.00	13460.00	51100	20230213	-32.78	26450	20231004	29.87	51100	-32.78	20230213	26450	29.87	20231004	51100	-32.78	20230213	26450	29.87	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
17	20231129	090240	57	100.00	KOSPI200		화학	N	N	N	N		N	34450	-200	5	-0.58	46405400	1352	4.90	34300	34500	34200	45000	24300	34650	34323.52	3.91	0	199	35616	35132	34766	34282	33916	34950	34100	148	10350	500	24250	50	1	24800000	8544	-206.29	2.56	12	0.01	-167.00	13460.00	51100	20230213	-32.58	26450	20231004	30.25	51100	-32.58	20230213	26450	30.25	20231004	51100	-32.58	20230213	26450	30.25	20231004	1.86	N	008730	500	147 억		968588	N	N	0	N	00	N
18	20231128	160241	57	100.00	KOSPI200		화학	N	N	N	N		N	34650	-250	5	-0.72	958178100	27580	65.56	34900	35250	34400	45350	24450	34900	34742.12	3.91	0	1043	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8593	-207.49	2.57	12	0.11	-167.00	13460.00	51100	20230213	-32.19	26450	20231004	31.00	51100	-32.19	20230213	26450	31.00	20231004	51100	-32.19	20230213	26450	31.00	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
19	20231128	150227	57	100.00	KOSPI200		화학	N	N	N	N		N	34600	-300	5	-0.86	898180250	25849	61.44	34900	35250	34400	45350	24450	34900	34747.20	3.91	0	1226	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8581	-207.19	2.57	12	0.10	-167.00	13460.00	51100	20230213	-32.29	26450	20231004	30.81	51100	-32.29	20230213	26450	30.81	20231004	51100	-32.29	20230213	26450	30.81	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
20	20231128	140239	57	100.00	KOSPI200		화학	N	N	N	N		N	34650	-250	5	-0.72	769899250	22137	52.62	34900	35250	34400	45350	24450	34900	34778.84	3.91	0	1814	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8593	-207.49	2.57	12	0.09	-167.00	13460.00	51100	20230213	-32.19	26450	20231004	31.00	51100	-32.19	20230213	26450	31.00	20231004	51100	-32.19	20230213	26450	31.00	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
21	20231128	130239	57	100.00	KOSPI200		화학	N	N	N	N		N	34800	-100	5	-0.29	676387650	19442	46.21	34900	35250	34400	45350	24450	34900	34790.02	3.91	0	2026	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8630	-208.38	2.59	12	0.08	-167.00	13460.00	51100	20230213	-31.90	26450	20231004	31.57	51100	-31.90	20230213	26450	31.57	20231004	51100	-31.90	20230213	26450	31.57	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
22	20231128	120239	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	-150	5	-0.43	645398750	18551	44.10	34900	35250	34400	45350	24450	34900	34790.51	3.91	0	2246	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8618	-208.08	2.58	12	0.07	-167.00	13460.00	51100	20230213	-32.00	26450	20231004	31.38	51100	-32.00	20230213	26450	31.38	20231004	51100	-32.00	20230213	26450	31.38	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
23	20231128	110239	57	100.00	KOSPI200		화학	N	N	N	N		N	34450	-450	5	-1.29	563432700	16188	38.48	34900	35250	34400	45350	24450	34900	34805.58	3.91	0	2341	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8544	-206.29	2.56	12	0.07	-167.00	13460.00	51100	20230213	-32.58	26450	20231004	30.25	51100	-32.58	20230213	26450	30.25	20231004	51100	-32.58	20230213	26450	30.25	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
24	20231128	100239	57	100.00	KOSPI200		화학	N	N	N	N		N	34900	0	3	0.00	337752350	9676	23.00	34900	35250	34550	45350	24450	34900	34906.20	3.91	0	2271	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8655	-208.98	2.59	12	0.04	-167.00	13460.00	51100	20230213	-31.70	26450	20231004	31.95	51100	-31.70	20230213	26450	31.95	20231004	51100	-31.70	20230213	26450	31.95	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
25	20231128	090238	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	-150	5	-0.43	80122050	2303	5.47	34900	35100	34550	45350	24450	34900	34790.30	3.91	0	628	35900	35400	34900	34400	33900	35150	34150	148	10450	500	24430	50	1	24800000	8618	-208.08	2.58	12	0.01	-167.00	13460.00	51100	20230213	-32.00	26450	20231004	31.38	51100	-32.00	20230213	26450	31.38	20231004	51100	-32.00	20230213	26450	31.38	20231004	1.89	N	008730	500	147 억		969730	N	N	0	N	00	N
26	20231127	160239	57	100.00	KOSPI200		화학	N	N	N	N		N	34900	-450	5	-1.27	1461474800	41974	63.22	35350	35400	34400	45950	24750	35350	34818.57	3.92	1328	-1925	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8655	-208.98	2.59	12	0.17	-167.00	13460.00	51100	20230213	-31.70	26450	20231004	31.95	51100	-31.70	20230213	26450	31.95	20231004	51100	-31.70	20230213	26450	31.95	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
27	20231127	150238	57	100.00	KOSPI200		화학	N	N	N	N		N	34650	-700	5	-1.98	1346639400	38672	58.25	35350	35400	34400	45950	24750	35350	34822.08	3.92	1328	-2235	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8593	-207.49	2.57	12	0.16	-167.00	13460.00	51100	20230213	-32.19	26450	20231004	31.00	51100	-32.19	20230213	26450	31.00	20231004	51100	-32.19	20230213	26450	31.00	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
28	20231127	140240	57	100.00	KOSPI200		화학	N	N	N	N		N	34600	-750	5	-2.12	1250840950	35900	54.07	35350	35400	34400	45950	24750	35350	34842.37	3.92	1328	-1060	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8581	-207.19	2.57	12	0.14	-167.00	13460.00	51100	20230213	-32.29	26450	20231004	30.81	51100	-32.29	20230213	26450	30.81	20231004	51100	-32.29	20230213	26450	30.81	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
29	20231127	130240	57	100.00	KOSPI200		화학	N	N	N	N		N	34550	-800	5	-2.26	1157632150	33203	50.01	35350	35400	34400	45950	24750	35350	34865.29	3.92	1328	40	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8568	-206.89	2.57	12	0.13	-167.00	13460.00	51100	20230213	-32.39	26450	20231004	30.62	51100	-32.39	20230213	26450	30.62	20231004	51100	-32.39	20230213	26450	30.62	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
30	20231127	120240	57	100.00	KOSPI200		화학	N	N	N	N		N	34600	-750	5	-2.12	1055011750	30230	45.53	35350	35400	34500	45950	24750	35350	34899.50	3.92	1328	950	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8581	-207.19	2.57	12	0.12	-167.00	13460.00	51100	20230213	-32.29	26450	20231004	30.81	51100	-32.29	20230213	26450	30.81	20231004	51100	-32.29	20230213	26450	30.81	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
31	20231127	110237	57	100.00	KOSPI200		화학	N	N	N	N		N	34650	-700	5	-1.98	1008164050	28877	43.49	35350	35400	34500	45950	24750	35350	34912.35	3.92	1328	995	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8593	-207.49	2.57	12	0.12	-167.00	13460.00	51100	20230213	-32.19	26450	20231004	31.00	51100	-32.19	20230213	26450	31.00	20231004	51100	-32.19	20230213	26450	31.00	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
32	20231127	100237	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	-600	5	-1.70	672130550	19200	28.92	35350	35400	34650	45950	24750	35350	35006.80	3.92	1328	490	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8618	-208.08	2.58	12	0.08	-167.00	13460.00	51100	20230213	-32.00	26450	20231004	31.38	51100	-32.00	20230213	26450	31.38	20231004	51100	-32.00	20230213	26450	31.38	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
33	20231127	090237	57	100.00	KOSPI200		화학	N	N	N	N		N	35300	-50	5	-0.14	81628650	2311	3.48	35350	35400	35150	45950	24750	35350	35321.79	3.92	1328	-777	36450	35900	35000	34450	33550	36175	34725	148	10600	500	24740	50	1	24800000	8754	-211.38	2.62	12	0.01	-167.00	13460.00	51100	20230213	-30.92	26450	20231004	33.46	51100	-30.92	20230213	26450	33.46	20231004	51100	-30.92	20230213	26450	33.46	20231004	1.89	N	008730	500	147 억		972658	N	N	0	N	00	N
34	20231124	160235	57	100.00	KOSPI200		화학	N	N	N	N		N	35350	950	2	2.76	2321477050	66090	204.32	34100	35550	34100	44700	24100	34400	35125.96	3.84	-32	20378	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8767	-211.68	2.63	12	0.27	-167.00	13460.00	51100	20230213	-30.82	26450	20231004	33.65	51100	-30.82	20230213	26450	33.65	20231004	51100	-30.82	20230213	26450	33.65	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
35	20231124	150239	57	100.00	KOSPI200		화학	N	N	N	N		N	35300	900	2	2.62	2112371450	60176	186.04	34100	35550	34100	44700	24100	34400	35103.22	3.84	-32	19814	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8754	-211.38	2.62	12	0.24	-167.00	13460.00	51100	20230213	-30.92	26450	20231004	33.46	51100	-30.92	20230213	26450	33.46	20231004	51100	-30.92	20230213	26450	33.46	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
36	20231124	140238	57	100.00	KOSPI200		화학	N	N	N	N		N	35450	1050	2	3.05	1931201650	55061	170.23	34100	35550	34100	44700	24100	34400	35073.86	3.84	-32	20323	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8792	-212.28	2.63	12	0.22	-167.00	13460.00	51100	20230213	-30.63	26450	20231004	34.03	51100	-30.63	20230213	26450	34.03	20231004	51100	-30.63	20230213	26450	34.03	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
37	20231124	130237	57	100.00	KOSPI200		화학	N	N	N	N		N	35100	700	2	2.03	1059480900	30369	93.89	34100	35150	34100	44700	24100	34400	34886.92	3.84	-32	9976	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8705	-210.18	2.61	12	0.12	-167.00	13460.00	51100	20230213	-31.31	26450	20231004	32.70	51100	-31.31	20230213	26450	32.70	20231004	51100	-31.31	20230213	26450	32.70	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
38	20231124	120239	57	100.00	KOSPI200		화학	N	N	N	N		N	35100	700	2	2.03	1004219750	28794	89.02	34100	35150	34100	44700	24100	34400	34876.01	3.84	-32	9824	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8705	-210.18	2.61	12	0.12	-167.00	13460.00	51100	20230213	-31.31	26450	20231004	32.70	51100	-31.31	20230213	26450	32.70	20231004	51100	-31.31	20230213	26450	32.70	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
39	20231124	110238	57	100.00	KOSPI200		화학	N	N	N	N		N	34850	450	2	1.31	693720750	19922	61.59	34100	35100	34100	44700	24100	34400	34821.84	3.84	-32	5085	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8643	-208.68	2.59	12	0.08	-167.00	13460.00	51100	20230213	-31.80	26450	20231004	31.76	51100	-31.80	20230213	26450	31.76	20231004	51100	-31.80	20230213	26450	31.76	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
40	20231124	100236	57	100.00	KOSPI200		화학	N	N	N	N		N	34950	550	2	1.60	584673050	16792	51.91	34100	35100	34100	44700	24100	34400	34818.55	3.84	-32	5628	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8668	-209.28	2.60	12	0.07	-167.00	13460.00	51100	20230213	-31.60	26450	20231004	32.14	51100	-31.60	20230213	26450	32.14	20231004	51100	-31.60	20230213	26450	32.14	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
41	20231124	090236	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	-150	5	-0.44	17322900	507	1.57	34100	34750	34100	44700	24100	34400	34167.46	3.84	-32	179	35433	34916	34483	33966	33533	35175	34225	148	10300	500	24080	50	1	24800000	8494	-205.09	2.54	12	0.00	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.91	N	008730	500	147 억		951568	N	N	0	N	00	N
42	20231123	160234	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	-300	5	-0.86	1111028800	32328	58.33	34200	35000	34050	45100	24300	34700	34367.38	3.84	0	195	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8531	-205.99	2.56	12	0.13	-167.00	13460.00	51100	20230213	-32.68	26450	20231004	30.06	51100	-32.68	20230213	26450	30.06	20231004	51100	-32.68	20230213	26450	30.06	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
43	20231123	150241	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	-500	5	-1.44	1016091550	29563	53.34	34200	35000	34050	45100	24300	34700	34370.38	3.84	0	-248	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8482	-204.79	2.54	12	0.12	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
44	20231123	140239	57	100.00	KOSPI200		화학	N	N	N	N		N	34100	-600	5	-1.73	913149300	26553	47.91	34200	35000	34100	45100	24300	34700	34389.68	3.84	0	-773	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8457	-204.19	2.53	12	0.11	-167.00	13460.00	51100	20230213	-33.27	26450	20231004	28.92	51100	-33.27	20230213	26450	28.92	20231004	51100	-33.27	20230213	26450	28.92	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
45	20231123	130239	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	-500	5	-1.44	817881400	23764	42.88	34200	35000	34150	45100	24300	34700	34416.82	3.84	0	-1152	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8482	-204.79	2.54	12	0.10	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
46	20231123	120237	57	100.00	KOSPI200		화학	N	N	N	N		N	34350	-350	5	-1.01	715209200	20765	37.46	34200	35000	34150	45100	24300	34700	34443.01	3.84	0	-1257	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8519	-205.69	2.55	12	0.08	-167.00	13460.00	51100	20230213	-32.78	26450	20231004	29.87	51100	-32.78	20230213	26450	29.87	20231004	51100	-32.78	20230213	26450	29.87	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
47	20231123	110240	57	100.00	KOSPI200		화학	N	N	N	N		N	34600	-100	5	-0.29	551355800	16000	28.87	34200	35000	34150	45100	24300	34700	34459.74	3.84	0	-613	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8581	-207.19	2.57	12	0.06	-167.00	13460.00	51100	20230213	-32.29	26450	20231004	30.81	51100	-32.29	20230213	26450	30.81	20231004	51100	-32.29	20230213	26450	30.81	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
48	20231123	100237	57	100.00	KOSPI200		화학	N	N	N	N		N	34300	-400	5	-1.15	414327150	12011	21.67	34200	35000	34150	45100	24300	34700	34495.64	3.84	0	-772	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8506	-205.39	2.55	12	0.05	-167.00	13460.00	51100	20230213	-32.88	26450	20231004	29.68	51100	-32.88	20230213	26450	29.68	20231004	51100	-32.88	20230213	26450	29.68	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
49	20231123	090235	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	-300	5	-0.86	33970800	987	1.78	34200	34700	34200	45100	24300	34700	34418.24	3.84	0	-69	36033	35366	34433	33766	32833	35700	34100	148	10400	500	24290	50	1	24800000	8531	-205.99	2.56	12	0.00	-167.00	13460.00	51100	20230213	-32.68	26450	20231004	30.06	51100	-32.68	20230213	26450	30.06	20231004	51100	-32.68	20230213	26450	30.06	20231004	1.93	N	008730	500	147 억		951985	N	N	0	N	00	N
50	20231122	160230	57	100.00	KOSPI200		화학	N	N	N	N		N	34700	550	2	1.61	1909576850	55419	133.23	33500	35100	33500	44350	23950	34150	34456.69	3.82	0	5584	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8606	-207.78	2.58	12	0.22	-167.00	13460.00	51100	20230213	-32.09	26450	20231004	31.19	51100	-32.09	20230213	26450	31.19	20231004	51100	-32.09	20230213	26450	31.19	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
51	20231122	150235	57	100.00	KOSPI200		화학	N	N	N	N		N	34600	450	2	1.32	1667627250	48475	116.53	33500	35100	33500	44350	23950	34150	34401.80	3.82	0	6018	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8581	-207.19	2.57	12	0.20	-167.00	13460.00	51100	20230213	-32.29	26450	20231004	30.81	51100	-32.29	20230213	26450	30.81	20231004	51100	-32.29	20230213	26450	30.81	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
52	20231122	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	34450	300	2	0.88	1513982650	44013	105.81	33500	35100	33500	44350	23950	34150	34398.53	3.82	0	5022	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8544	-206.29	2.56	12	0.18	-167.00	13460.00	51100	20230213	-32.58	26450	20231004	30.25	51100	-32.58	20230213	26450	30.25	20231004	51100	-32.58	20230213	26450	30.25	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
53	20231122	130241	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	100	2	0.29	1455570450	42313	101.72	33500	35100	33500	44350	23950	34150	34400.08	3.82	0	4532	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8494	-205.09	2.54	12	0.17	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
54	20231122	120240	57	100.00	KOSPI200		화학	N	N	N	N		N	34300	150	2	0.44	1267063650	36788	88.44	33500	35100	33500	44350	23950	34150	34442.31	3.82	0	3764	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8506	-205.39	2.55	12	0.15	-167.00	13460.00	51100	20230213	-32.88	26450	20231004	29.68	51100	-32.88	20230213	26450	29.68	20231004	51100	-32.88	20230213	26450	29.68	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
55	20231122	110246	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	250	2	0.73	1136027000	32978	79.28	33500	35100	33500	44350	23950	34150	34448.03	3.82	0	3577	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8531	-205.99	2.56	12	0.13	-167.00	13460.00	51100	20230213	-32.68	26450	20231004	30.06	51100	-32.68	20230213	26450	30.06	20231004	51100	-32.68	20230213	26450	30.06	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
56	20231122	100242	57	100.00	KOSPI200		화학	N	N	N	N		N	34600	450	2	1.32	717269150	20944	50.35	33500	34850	33500	44350	23950	34150	34247.00	3.82	0	2786	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8581	-207.19	2.57	12	0.08	-167.00	13460.00	51100	20230213	-32.29	26450	20231004	30.81	51100	-32.29	20230213	26450	30.81	20231004	51100	-32.29	20230213	26450	30.81	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
57	20231122	090232	57	100.00	KOSPI200		화학	N	N	N	N		N	34050	-100	5	-0.29	116865400	3477	8.36	33500	34150	33500	44350	23950	34150	33610.99	3.82	0	474	35283	34716	34333	33766	33383	34525	33575	148	10200	500	23900	50	1	24800000	8444	-203.89	2.53	12	0.01	-167.00	13460.00	51100	20230213	-33.37	26450	20231004	28.73	51100	-33.37	20230213	26450	28.73	20231004	51100	-33.37	20230213	26450	28.73	20231004	1.97	N	008730	500	147 억		947406	N	N	4	N	00	N
58	20231121	160234	57	100.00	KOSPI200		화학	N	N	N	N		N	34150	-550	5	-1.59	1386627050	40430	56.07	34700	34900	33950	45100	24300	34700	34297.11	3.81	0	3932	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8469	-204.49	2.54	12	0.16	-167.00	13460.00	51100	20230213	-33.17	26450	20231004	29.11	51100	-33.17	20230213	26450	29.11	20231004	51100	-33.17	20230213	26450	29.11	20231004	1.90	N	008730	500	147 억		944042	N	N	4	N	00	N
59	20231121	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	-500	5	-1.44	1308544500	38145	52.90	34700	34900	33950	45100	24300	34700	34304.48	3.81	0	4294	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8482	-204.79	2.54	12	0.15	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.90	N	008730	500	147 억		944042	N	N	16	N	00	N
60	20231121	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	-450	5	-1.30	980036450	28511	39.54	34700	34900	34200	45100	24300	34700	34373.98	3.81	0	3433	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8494	-205.09	2.54	12	0.11	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.90	N	008730	500	147 억		944042	N	N	16	N	00	N
61	20231121	130232	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	-500	5	-1.44	908237800	26416	36.63	34700	34900	34200	45100	24300	34700	34382.11	3.81	0	3809	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8482	-204.79	2.54	12	0.11	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.90	N	008730	500	147 억		944042	N	N	16	N	00	N
62	20231121	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	-300	5	-0.86	757721700	22026	30.55	34700	34900	34200	45100	24300	34700	34401.24	3.81	0	3375	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8531	-205.99	2.56	12	0.09	-167.00	13460.00	51100	20230213	-32.68	26450	20231004	30.06	51100	-32.68	20230213	26450	30.06	20231004	51100	-32.68	20230213	26450	30.06	20231004	1.90	N	008730	500	147 억		944042	N	N	16	N	00	N
63	20231121	110230	57	100.00	KOSPI200		화학	N	N	N	N		N	34700	0	3	0.00	701332350	20394	28.28	34700	34900	34200	45100	24300	34700	34389.15	3.81	0	4115	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8606	-207.78	2.58	12	0.08	-167.00	13460.00	51100	20230213	-32.09	26450	20231004	31.19	51100	-32.09	20230213	26450	31.19	20231004	51100	-32.09	20230213	26450	31.19	20231004	1.90	N	008730	500	147 억		944042	N	N	16	N	00	N
64	20231121	100227	57	100.00	KOSPI200		화학	N	N	N	N		N	34300	-400	5	-1.15	494608850	14386	19.95	34700	34900	34200	45100	24300	34700	34381.26	3.81	0	2556	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8506	-205.39	2.55	12	0.06	-167.00	13460.00	51100	20230213	-32.88	26450	20231004	29.68	51100	-32.88	20230213	26450	29.68	20231004	51100	-32.88	20230213	26450	29.68	20231004	1.90	N	008730	500	147 억		944042	N	N	16	N	00	N
65	20231121	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	50	2	0.14	52702000	1523	2.11	34700	34900	34400	45100	24300	34700	34604.07	3.81	0	143	36000	35350	34500	33850	33000	35675	34175	148	10400	500	24290	50	1	24800000	8618	-208.08	2.58	12	0.01	-167.00	13460.00	51100	20230213	-32.00	26450	20231004	31.38	51100	-32.00	20230213	26450	31.38	20231004	51100	-32.00	20230213	26450	31.38	20231004	1.90	N	008730	500	147 억		944042	N	N	16	N	00	N
66	20231120	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	34700	0	3	0.00	2479779000	72034	37.28	34500	35150	33650	45100	24300	34700	34424.49	3.79	0	7026	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8606	-207.78	2.58	12	0.29	-167.00	13460.00	51100	20230213	-32.09	26450	20231004	31.19	51100	-32.09	20230213	26450	31.19	20231004	51100	-32.09	20230213	26450	31.19	20231004	1.92	N	008730	500	147 억		939339	N	N	16	N	00	N
67	20231120	150230	57	100.00	KOSPI200		화학	N	N	N	N		N	34800	100	2	0.29	2337536900	67942	35.16	34500	35150	33650	45100	24300	34700	34404.89	3.79	0	5927	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8630	-208.38	2.59	12	0.27	-167.00	13460.00	51100	20230213	-31.90	26450	20231004	31.57	51100	-31.90	20230213	26450	31.57	20231004	51100	-31.90	20230213	26450	31.57	20231004	1.92	N	008730	500	147 억		939339	N	N	0	N	00	N
68	20231120	140231	57	100.00	KOSPI200		화학	N	N	N	N		N	34650	-50	5	-0.14	1881342250	54856	28.39	34500	34700	33650	45100	24300	34700	34296.02	3.79	0	1569	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8593	-207.49	2.57	12	0.22	-167.00	13460.00	51100	20230213	-32.19	26450	20231004	31.00	51100	-32.19	20230213	26450	31.00	20231004	51100	-32.19	20230213	26450	31.00	20231004	1.92	N	008730	500	147 억		939339	N	N	0	N	00	N
69	20231120	130229	57	100.00	KOSPI200		화학	N	N	N	N		N	34500	-200	5	-0.58	1699949100	49596	25.66	34500	34700	33650	45100	24300	34700	34275.93	3.79	0	346	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8556	-206.59	2.56	12	0.20	-167.00	13460.00	51100	20230213	-32.49	26450	20231004	30.43	51100	-32.49	20230213	26450	30.43	20231004	51100	-32.49	20230213	26450	30.43	20231004	1.92	N	008730	500	147 억		939339	N	N	0	N	00	N
70	20231120	120228	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	-500	5	-1.44	1594062950	46504	24.06	34500	34700	33650	45100	24300	34700	34277.98	3.79	0	640	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8482	-204.79	2.54	12	0.19	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.92	N	008730	500	147 억		939339	N	N	0	N	00	N
71	20231120	110228	57	100.00	KOSPI200		화학	N	N	N	N		N	34500	-200	5	-0.58	1523925900	44458	23.01	34500	34700	33650	45100	24300	34700	34277.88	3.79	0	702	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8556	-206.59	2.56	12	0.18	-167.00	13460.00	51100	20230213	-32.49	26450	20231004	30.43	51100	-32.49	20230213	26450	30.43	20231004	51100	-32.49	20230213	26450	30.43	20231004	1.92	N	008730	500	147 억		939339	N	N	0	N	00	N
72	20231120	100228	57	100.00	KOSPI200		화학	N	N	N	N		N	34500	-200	5	-0.58	1135705150	33187	17.17	34500	34600	33650	45100	24300	34700	34221.39	3.79	0	890	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8556	-206.59	2.56	12	0.13	-167.00	13460.00	51100	20230213	-32.49	26450	20231004	30.43	51100	-32.49	20230213	26450	30.43	20231004	51100	-32.49	20230213	26450	30.43	20231004	1.92	N	008730	500	147 억		939339	N	N	0	N	00	N
73	20231120	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	34450	-250	5	-0.72	54113150	1580	0.82	34500	34600	34000	45100	24300	34700	34248.83	3.79	0	-383	38100	36400	34350	32650	30600	37250	33500	148	10400	500	24290	50	1	24800000	8544	-206.29	2.56	12	0.01	-167.00	13460.00	51100	20230213	-32.58	26450	20231004	30.25	51100	-32.58	20230213	26450	30.25	20231004	51100	-32.58	20230213	26450	30.25	20231004	1.92	N	008730	500	147 억		939339	N	N	0	N	00	N
74	20231117	160232	57	100.00	KOSPI200		화학	N	N	N	N		N	34700	2050	2	6.28	6661041050	192860	540.47	32400	36050	32300	42400	22900	32650	34537.90	3.74	576	9676	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8606	-207.78	2.58	12	0.78	-167.00	13460.00	51100	20230213	-32.09	26450	20231004	31.19	51100	-32.09	20230213	26450	31.19	20231004	51100	-32.09	20230213	26450	31.19	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
75	20231117	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	34700	2050	2	6.28	6444760200	186611	522.95	32400	36050	32300	42400	22900	32650	34535.80	3.74	576	9543	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8606	-207.78	2.58	12	0.75	-167.00	13460.00	51100	20230213	-32.09	26450	20231004	31.19	51100	-32.09	20230213	26450	31.19	20231004	51100	-32.09	20230213	26450	31.19	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
76	20231117	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	2100	2	6.43	5938496850	171969	481.92	32400	36050	32300	42400	22900	32650	34532.37	3.74	576	6158	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8618	-208.08	2.58	12	0.69	-167.00	13460.00	51100	20230213	-32.00	26450	20231004	31.38	51100	-32.00	20230213	26450	31.38	20231004	51100	-32.00	20230213	26450	31.38	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
77	20231117	130233	57	100.00	KOSPI200		화학	N	N	N	N		N	33500	850	2	2.60	1416726300	42499	119.10	32400	33950	32300	42400	22900	32650	33335.52	3.74	576	3610	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8308	-200.60	2.49	12	0.17	-167.00	13460.00	51100	20230213	-34.44	26450	20231004	26.65	51100	-34.44	20230213	26450	26.65	20231004	51100	-34.44	20230213	26450	26.65	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
78	20231117	120233	57	100.00	KOSPI200		화학	N	N	N	N		N	33600	950	2	2.91	1375837250	41279	115.68	32400	33950	32300	42400	22900	32650	33330.20	3.74	576	3296	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8333	-201.20	2.50	12	0.17	-167.00	13460.00	51100	20230213	-34.25	26450	20231004	27.03	51100	-34.25	20230213	26450	27.03	20231004	51100	-34.25	20230213	26450	27.03	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
79	20231117	110234	57	100.00	KOSPI200		화학	N	N	N	N		N	33400	750	2	2.30	1183148500	35529	99.57	32400	33950	32300	42400	22900	32650	33300.92	3.74	576	2400	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8283	-200.00	2.48	12	0.14	-167.00	13460.00	51100	20230213	-34.64	26450	20231004	26.28	51100	-34.64	20230213	26450	26.28	20231004	51100	-34.64	20230213	26450	26.28	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
80	20231117	100234	57	100.00	KOSPI200		화학	N	N	N	N		N	33600	950	2	2.91	716763500	21671	60.73	32400	33700	32300	42400	22900	32650	33074.78	3.74	576	520	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8333	-201.20	2.50	12	0.09	-167.00	13460.00	51100	20230213	-34.25	26450	20231004	27.03	51100	-34.25	20230213	26450	27.03	20231004	51100	-34.25	20230213	26450	27.03	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
81	20231117	090233	57	100.00	KOSPI200		화학	N	N	N	N		N	32450	-200	5	-0.61	59899100	1848	5.18	32400	32750	32350	42400	22900	32650	32412.93	3.74	576	-177	34483	33566	32983	32066	31483	33275	31775	148	9750	500	22850	50	1	24800000	8048	-194.31	2.41	12	0.01	-167.00	13460.00	51100	20230213	-36.50	26450	20231004	22.68	51100	-36.50	20230213	26450	22.68	20231004	51100	-36.50	20230213	26450	22.68	20231004	1.98	N	008730	500	147 억		928619	N	N	0	N	00	N
82	20231116	160233	57	100.00	KOSPI200		화학	N	N	N	N		N	32750	-650	5	-1.95	1114317250	34022	50.36	33900	33900	32400	43400	23400	33400	32752.54	3.75	0	-2883	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8122	-196.11	2.43	12	0.14	-167.00	13460.00	51100	20230213	-35.91	26450	20231004	23.82	51100	-35.91	20230213	26450	23.82	20231004	51100	-35.91	20230213	26450	23.82	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
83	20231116	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	32650	-750	5	-2.25	977798700	29842	44.17	33900	33900	32400	43400	23400	33400	32765.52	3.75	0	-1051	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8097	-195.51	2.43	12	0.12	-167.00	13460.00	51100	20230213	-36.11	26450	20231004	23.44	51100	-36.11	20230213	26450	23.44	20231004	51100	-36.11	20230213	26450	23.44	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
84	20231116	140229	57	100.00	KOSPI200		화학	N	N	N	N		N	32750	-650	5	-1.95	902060300	27523	40.74	33900	33900	32400	43400	23400	33400	32774.42	3.75	0	-1124	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8122	-196.11	2.43	12	0.11	-167.00	13460.00	51100	20230213	-35.91	26450	20231004	23.82	51100	-35.91	20230213	26450	23.82	20231004	51100	-35.91	20230213	26450	23.82	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
85	20231116	130232	57	100.00	KOSPI200		화학	N	N	N	N		N	32600	-800	5	-2.40	828034050	25262	37.39	33900	33900	32400	43400	23400	33400	32777.46	3.75	0	-358	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8085	-195.21	2.42	12	0.10	-167.00	13460.00	51100	20230213	-36.20	26450	20231004	23.25	51100	-36.20	20230213	26450	23.25	20231004	51100	-36.20	20230213	26450	23.25	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
86	20231116	120233	57	100.00	KOSPI200		화학	N	N	N	N		N	32600	-800	5	-2.40	737540700	22486	33.28	33900	33900	32400	43400	23400	33400	32799.57	3.75	0	667	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8085	-195.21	2.42	12	0.09	-167.00	13460.00	51100	20230213	-36.20	26450	20231004	23.25	51100	-36.20	20230213	26450	23.25	20231004	51100	-36.20	20230213	26450	23.25	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
87	20231116	110232	57	100.00	KOSPI200		화학	N	N	N	N		N	32800	-600	5	-1.80	541337000	16470	24.38	33900	33900	32400	43400	23400	33400	32867.55	3.75	0	380	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8134	-196.41	2.44	12	0.07	-167.00	13460.00	51100	20230213	-35.81	26450	20231004	24.01	51100	-35.81	20230213	26450	24.01	20231004	51100	-35.81	20230213	26450	24.01	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
88	20231116	100230	57	100.00	KOSPI200		화학	N	N	N	N		N	33200	-200	5	-0.60	32693650	970	1.44	33900	33900	33200	43400	23400	33400	33709.91	3.75	0	-625	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8234	-198.80	2.47	12	0.00	-167.00	13460.00	51100	20230213	-35.03	26450	20231004	25.52	51100	-35.03	20230213	26450	25.52	20231004	51100	-35.03	20230213	26450	25.52	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
89	20231116	090229	57	100.00	KOSPI200		화학	N	N	N	N		N	33400	0	3	0.00	0	0	0.00	0	0	0	43400	23400	33400	0.00	3.75	0	0	34533	33966	33383	32816	32233	33675	32525	148	10000	500	23380	50	1	24800000	8283	-200.00	2.48	12	0.00	-167.00	13460.00	51100	20230213	-34.64	26450	20231004	26.28	51100	-34.64	20230213	26450	26.28	20231004	51100	-34.64	20230213	26450	26.28	20231004	1.98	N	008730	500	147 억		930583	N	N	0	N	00	N
90	20231115	160221	57	100.00	KOSPI200		화학	N	N	N	N		N	33400	600	2	1.83	2251318200	67545	156.36	33500	33950	32800	42600	23000	32800	33332.21	3.76	0	3335	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8283	-200.00	2.48	12	0.27	-167.00	13460.00	51100	20230213	-34.64	26450	20231004	26.28	51100	-34.64	20230213	26450	26.28	20231004	51100	-34.64	20230213	26450	26.28	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
91	20231115	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	33450	650	2	1.98	2200144600	66013	152.81	33500	33950	32800	42600	23000	32800	33330.61	3.76	0	3276	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8296	-200.30	2.49	12	0.27	-167.00	13460.00	51100	20230213	-34.54	26450	20231004	26.47	51100	-34.54	20230213	26450	26.47	20231004	51100	-34.54	20230213	26450	26.47	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
92	20231115	140235	57	100.00	KOSPI200		화학	N	N	N	N		N	33200	400	2	1.22	2039747900	61198	141.67	33500	33950	32800	42600	23000	32800	33332.09	3.76	0	3717	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8234	-198.80	2.47	12	0.25	-167.00	13460.00	51100	20230213	-35.03	26450	20231004	25.52	51100	-35.03	20230213	26450	25.52	20231004	51100	-35.03	20230213	26450	25.52	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
93	20231115	130235	57	100.00	KOSPI200		화학	N	N	N	N		N	33400	600	2	1.83	1907339550	57214	132.44	33500	33950	32800	42600	23000	32800	33338.87	3.76	0	3862	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8283	-200.00	2.48	12	0.23	-167.00	13460.00	51100	20230213	-34.64	26450	20231004	26.28	51100	-34.64	20230213	26450	26.28	20231004	51100	-34.64	20230213	26450	26.28	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
94	20231115	120236	57	100.00	KOSPI200		화학	N	N	N	N		N	33550	750	2	2.29	1792072100	53775	124.48	33500	33950	32800	42600	23000	32800	33327.39	3.76	0	4554	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8320	-200.90	2.49	12	0.22	-167.00	13460.00	51100	20230213	-34.34	26450	20231004	26.84	51100	-34.34	20230213	26450	26.84	20231004	51100	-34.34	20230213	26450	26.84	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
95	20231115	110237	57	100.00	KOSPI200		화학	N	N	N	N		N	33550	750	2	2.29	1691480650	50773	117.53	33500	33950	32800	42600	23000	32800	33316.66	3.76	0	4271	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8320	-200.90	2.49	12	0.20	-167.00	13460.00	51100	20230213	-34.34	26450	20231004	26.84	51100	-34.34	20230213	26450	26.84	20231004	51100	-34.34	20230213	26450	26.84	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
96	20231115	100234	57	100.00	KOSPI200		화학	N	N	N	N		N	33150	350	2	1.07	1211913500	36484	84.46	33500	33800	32800	42600	23000	32800	33220.03	3.76	0	5656	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8221	-198.50	2.46	12	0.15	-167.00	13460.00	51100	20230213	-35.13	26450	20231004	25.33	51100	-35.13	20230213	26450	25.33	20231004	51100	-35.13	20230213	26450	25.33	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
97	20231115	090232	57	100.00	KOSPI200		화학	N	N	N	N		N	33650	850	2	2.59	120178500	3587	8.30	33500	33750	33400	42600	23000	32800	33546.57	3.76	0	296	34066	33432	32866	32232	31666	33750	32550	148	9800	500	22960	50	1	24800000	8345	-201.50	2.50	12	0.01	-167.00	13460.00	51100	20230213	-34.15	26450	20231004	27.22	51100	-34.15	20230213	26450	27.22	20231004	51100	-34.15	20230213	26450	27.22	20231004	2.04	N	008730	500	147 억		931294	N	N	1	N	00	N
98	20231114	160232	57	100.00	KOSPI200		화학	N	N	N	N		N	32800	500	2	1.55	1391557350	42490	65.20	32750	33500	32300	41950	22650	32300	32750.23	3.78	-16	-4999	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8134	-196.41	2.44	12	0.17	-167.00	13460.00	51100	20230213	-35.81	26450	20231004	24.01	51100	-35.81	20230213	26450	24.01	20231004	51100	-35.81	20230213	26450	24.01	20231004	2.01	N	008730	500	147 억		937404	N	N	1	N	00	N
99	20231114	150231	57	100.00	KOSPI200		화학	N	N	N	N		N	32550	250	2	0.77	1273906300	38887	59.67	32750	33500	32300	41950	22650	32300	32759.18	3.78	-16	-2898	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8072	-194.91	2.42	12	0.16	-167.00	13460.00	51100	20230213	-36.30	26450	20231004	23.06	51100	-36.30	20230213	26450	23.06	20231004	51100	-36.30	20230213	26450	23.06	20231004	2.01	N	008730	500	147 억		937404	N	N	41	N	00	N
100	20231114	140232	57	100.00	KOSPI200		화학	N	N	N	N		N	32650	350	2	1.08	1097768650	33476	51.37	32750	33500	32300	41950	22650	32300	32792.71	3.78	-16	-1537	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8097	-195.51	2.43	12	0.13	-167.00	13460.00	51100	20230213	-36.11	26450	20231004	23.44	51100	-36.11	20230213	26450	23.44	20231004	51100	-36.11	20230213	26450	23.44	20231004	2.01	N	008730	500	147 억		937404	N	N	41	N	00	N
101	20231114	130233	57	100.00	KOSPI200		화학	N	N	N	N		N	32700	400	2	1.24	1003178250	30579	46.92	32750	33500	32300	41950	22650	32300	32806.12	3.78	-16	-810	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8110	-195.81	2.43	12	0.12	-167.00	13460.00	51100	20230213	-36.01	26450	20231004	23.63	51100	-36.01	20230213	26450	23.63	20231004	51100	-36.01	20230213	26450	23.63	20231004	2.01	N	008730	500	147 억		937404	N	N	41	N	00	N
102	20231114	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	32550	250	2	0.77	896532900	27294	41.88	32750	33500	32350	41950	22650	32300	32847.25	3.78	-16	-974	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8072	-194.91	2.42	12	0.11	-167.00	13460.00	51100	20230213	-36.30	26450	20231004	23.06	51100	-36.30	20230213	26450	23.06	20231004	51100	-36.30	20230213	26450	23.06	20231004	2.01	N	008730	500	147 억		937404	N	N	41	N	00	N
103	20231114	110234	57	100.00	KOSPI200		화학	N	N	N	N		N	32550	250	2	0.77	720728950	21879	33.57	32750	33500	32500	41950	22650	32300	32941.59	3.78	-16	-281	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8072	-194.91	2.42	12	0.09	-167.00	13460.00	51100	20230213	-36.30	26450	20231004	23.06	51100	-36.30	20230213	26450	23.06	20231004	51100	-36.30	20230213	26450	23.06	20231004	2.01	N	008730	500	147 억		937404	N	N	41	N	00	N
104	20231114	100232	57	100.00	KOSPI200		화학	N	N	N	N		N	32850	550	2	1.70	442466950	13402	20.57	32750	33500	32750	41950	22650	32300	33014.99	3.78	-16	-1125	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8147	-196.71	2.44	12	0.05	-167.00	13460.00	51100	20230213	-35.71	26450	20231004	24.20	51100	-35.71	20230213	26450	24.20	20231004	51100	-35.71	20230213	26450	24.20	20231004	2.01	N	008730	500	147 억		937404	N	N	41	N	00	N
105	20231114	090231	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	1000	2	3.10	76149450	2303	3.53	32750	33300	32750	41950	22650	32300	33065.33	3.78	-16	1470	34600	33450	32800	31650	31000	33125	31325	148	9650	500	22610	50	1	24800000	8258	-199.40	2.47	12	0.01	-167.00	13460.00	51100	20230213	-34.83	26450	20231004	25.90	51100	-34.83	20230213	26450	25.90	20231004	51100	-34.83	20230213	26450	25.90	20231004	2.01	N	008730	500	147 억		937404	N	N	41	N	00	N
106	20231113	160230	57	100.00	KOSPI200		화학	N	N	N	N		N	32300	-1000	5	-3.00	2132436200	64902	98.19	33700	33950	32150	43250	23350	33300	32858.10	3.73	0	13065	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8010	-193.41	2.40	12	0.26	-167.00	13460.00	51100	20230213	-36.79	26450	20231004	22.12	51100	-36.79	20230213	26450	22.12	20231004	51100	-36.79	20230213	26450	22.12	20231004	1.91	N	008730	500	147 억		925578	N	N	41	N	00	N
107	20231113	150230	57	100.00	KOSPI200		화학	N	N	N	N		N	32400	-900	5	-2.70	1924689950	58466	88.45	33700	33950	32200	43250	23350	33300	32919.82	3.73	0	11685	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8035	-194.01	2.41	12	0.24	-167.00	13460.00	51100	20230213	-36.59	26450	20231004	22.50	51100	-36.59	20230213	26450	22.50	20231004	51100	-36.59	20230213	26450	22.50	20231004	1.91	N	008730	500	147 억		925578	N	N	0	N	00	N
108	20231113	140229	57	100.00	KOSPI200		화학	N	N	N	N		N	32500	-800	5	-2.40	1608380050	48706	73.68	33700	33950	32400	43250	23350	33300	33022.22	3.73	0	9490	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8060	-194.61	2.41	12	0.20	-167.00	13460.00	51100	20230213	-36.40	26450	20231004	22.87	51100	-36.40	20230213	26450	22.87	20231004	51100	-36.40	20230213	26450	22.87	20231004	1.91	N	008730	500	147 억		925578	N	N	0	N	00	N
109	20231113	130228	57	100.00	KOSPI200		화학	N	N	N	N		N	32800	-500	5	-1.50	1265226350	38168	57.74	33700	33950	32600	43250	23350	33300	33148.88	3.73	0	8861	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8134	-196.41	2.44	12	0.15	-167.00	13460.00	51100	20230213	-35.81	26450	20231004	24.01	51100	-35.81	20230213	26450	24.01	20231004	51100	-35.81	20230213	26450	24.01	20231004	1.91	N	008730	500	147 억		925578	N	N	0	N	00	N
110	20231113	120228	57	100.00	KOSPI200		화학	N	N	N	N		N	32750	-550	5	-1.65	1157557600	34881	52.77	33700	33950	32700	43250	23350	33300	33185.91	3.73	0	8161	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8122	-196.11	2.43	12	0.14	-167.00	13460.00	51100	20230213	-35.91	26450	20231004	23.82	51100	-35.91	20230213	26450	23.82	20231004	51100	-35.91	20230213	26450	23.82	20231004	1.91	N	008730	500	147 억		925578	N	N	0	N	00	N
111	20231113	110227	57	100.00	KOSPI200		화학	N	N	N	N		N	33000	-300	5	-0.90	927763500	27886	42.19	33700	33950	32800	43250	23350	33300	33269.87	3.73	0	5263	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8184	-197.60	2.45	12	0.11	-167.00	13460.00	51100	20230213	-35.42	26450	20231004	24.76	51100	-35.42	20230213	26450	24.76	20231004	51100	-35.42	20230213	26450	24.76	20231004	1.91	N	008730	500	147 억		925578	N	N	0	N	00	N
112	20231113	100228	57	100.00	KOSPI200		화학	N	N	N	N		N	33350	50	2	0.15	455452050	13581	20.55	33700	33950	32800	43250	23350	33300	33535.97	3.73	0	1393	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8271	-199.70	2.48	12	0.05	-167.00	13460.00	51100	20230213	-34.74	26450	20231004	26.09	51100	-34.74	20230213	26450	26.09	20231004	51100	-34.74	20230213	26450	26.09	20231004	1.91	N	008730	500	147 억		925578	N	N	0	N	00	N
113	20231113	090229	57	100.00	KOSPI200		화학	N	N	N	N		N	33750	450	2	1.35	11058450	328	0.50	33700	33950	33650	43250	23350	33300	33714.79	3.73	0	106	35233	34266	33683	32716	32133	33975	32425	148	9950	500	23310	50	1	24800000	8370	-202.10	2.51	12	0.00	-167.00	13460.00	51100	20230213	-33.95	26450	20231004	27.60	51100	-33.95	20230213	26450	27.60	20231004	51100	-33.95	20230213	26450	27.60	20231004	1.91	N	008730	500	147 억		925578	N	N	0	N	00	N
114	20231110	160229	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	-1600	5	-4.58	2208976750	65565	52.53	34250	34650	33100	45350	24450	34900	33697.67	3.75	0	-4075	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8258	-199.40	2.47	12	0.26	-167.00	13460.00	51100	20230213	-34.83	26450	20231004	25.90	51100	-34.83	20230213	26450	25.90	20231004	51100	-34.83	20230213	26450	25.90	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
115	20231110	150232	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	-1600	5	-4.58	1987323350	58915	47.20	34250	34650	33100	45350	24450	34900	33732.04	3.75	0	-3075	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8258	-199.40	2.47	12	0.24	-167.00	13460.00	51100	20230213	-34.83	26450	20231004	25.90	51100	-34.83	20230213	26450	25.90	20231004	51100	-34.83	20230213	26450	25.90	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
116	20231110	140231	57	100.00	KOSPI200		화학	N	N	N	N		N	33400	-1500	5	-4.30	1829375050	54181	43.41	34250	34650	33100	45350	24450	34900	33764.14	3.75	0	-2272	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8283	-200.00	2.48	12	0.22	-167.00	13460.00	51100	20230213	-34.64	26450	20231004	26.28	51100	-34.64	20230213	26450	26.28	20231004	51100	-34.64	20230213	26450	26.28	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
117	20231110	130232	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	-1600	5	-4.58	1702023800	50369	40.35	34250	34650	33100	45350	24450	34900	33791.10	3.75	0	-2086	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8258	-199.40	2.47	12	0.20	-167.00	13460.00	51100	20230213	-34.83	26450	20231004	25.90	51100	-34.83	20230213	26450	25.90	20231004	51100	-34.83	20230213	26450	25.90	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
118	20231110	120230	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	-1600	5	-4.58	1616399100	47797	38.29	34250	34650	33100	45350	24450	34900	33818.00	3.75	0	-1933	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8258	-199.40	2.47	12	0.19	-167.00	13460.00	51100	20230213	-34.83	26450	20231004	25.90	51100	-34.83	20230213	26450	25.90	20231004	51100	-34.83	20230213	26450	25.90	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
119	20231110	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	33450	-1450	5	-4.15	1450127050	42820	34.31	34250	34650	33100	45350	24450	34900	33865.65	3.75	0	-367	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8296	-200.30	2.49	12	0.17	-167.00	13460.00	51100	20230213	-34.54	26450	20231004	26.47	51100	-34.54	20230213	26450	26.47	20231004	51100	-34.54	20230213	26450	26.47	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
120	20231110	100231	57	100.00	KOSPI200		화학	N	N	N	N		N	33550	-1350	5	-3.87	1291814250	38102	30.53	34250	34650	33100	45350	24450	34900	33904.11	3.75	0	-449	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8320	-200.90	2.49	12	0.15	-167.00	13460.00	51100	20230213	-34.34	26450	20231004	26.84	51100	-34.34	20230213	26450	26.84	20231004	51100	-34.34	20230213	26450	26.84	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
121	20231110	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	34250	-650	5	-1.86	48654600	1420	1.14	34250	34450	34150	45350	24450	34900	34263.80	3.75	0	141	36433	35666	34783	34016	33133	36050	34400	148	10450	500	24430	50	1	24800000	8494	-205.09	2.54	12	0.01	-167.00	13460.00	51100	20230213	-32.97	26450	20231004	29.49	51100	-32.97	20230213	26450	29.49	20231004	51100	-32.97	20230213	26450	29.49	20231004	1.54	N	008730	500	147 억		929581	N	N	17	N	00	N
122	20231109	160225	57	100.00	KOSPI200		화학	N	N	N	N		N	34900	700	2	2.05	4352653100	124587	28.88	34200	35550	33900	44450	23950	34200	34936.66	3.82	0	-13726	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8655	-208.98	2.59	12	0.50	-167.00	13460.00	51100	20230213	-31.70	26450	20231004	31.95	51100	-31.70	20230213	26450	31.95	20231004	51100	-31.70	20230213	26450	31.95	20231004	1.57	N	008730	500	147 억		946783	N	N	17	N	00	N
123	20231109	150227	57	100.00	KOSPI200		화학	N	N	N	N		N	34650	450	2	1.32	4126937450	118100	27.38	34200	35550	33900	44450	23950	34200	34944.43	3.82	0	-13707	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8593	-207.49	2.57	12	0.48	-167.00	13460.00	51100	20230213	-32.19	26450	20231004	31.00	51100	-32.19	20230213	26450	31.00	20231004	51100	-32.19	20230213	26450	31.00	20231004	1.57	N	008730	500	147 억		946783	N	N	46	N	00	N
124	20231109	140225	57	100.00	KOSPI200		화학	N	N	N	N		N	34650	450	2	1.32	3964164200	113415	26.29	34200	35550	33900	44450	23950	34200	34952.73	3.82	0	-14076	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8593	-207.49	2.57	12	0.46	-167.00	13460.00	51100	20230213	-32.19	26450	20231004	31.00	51100	-32.19	20230213	26450	31.00	20231004	51100	-32.19	20230213	26450	31.00	20231004	1.57	N	008730	500	147 억		946783	N	N	46	N	00	N
125	20231109	130226	57	100.00	KOSPI200		화학	N	N	N	N		N	34850	650	2	1.90	3817562000	109193	25.31	34200	35550	33900	44450	23950	34200	34961.60	3.82	0	-14379	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8643	-208.68	2.59	12	0.44	-167.00	13460.00	51100	20230213	-31.80	26450	20231004	31.76	51100	-31.80	20230213	26450	31.76	20231004	51100	-31.80	20230213	26450	31.76	20231004	1.57	N	008730	500	147 억		946783	N	N	46	N	00	N
126	20231109	120226	57	100.00	KOSPI200		화학	N	N	N	N		N	34950	750	2	2.19	3612000350	103279	23.94	34200	35550	33900	44450	23950	34200	34973.23	3.82	0	-15658	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8668	-209.28	2.60	12	0.42	-167.00	13460.00	51100	20230213	-31.60	26450	20231004	32.14	51100	-31.60	20230213	26450	32.14	20231004	51100	-31.60	20230213	26450	32.14	20231004	1.57	N	008730	500	147 억		946783	N	N	46	N	00	N
127	20231109	110227	57	100.00	KOSPI200		화학	N	N	N	N		N	35400	1200	2	3.51	3250092750	92980	21.56	34200	35550	33900	44450	23950	34200	34954.75	3.82	0	-14911	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8779	-211.98	2.63	12	0.37	-167.00	13460.00	51100	20230213	-30.72	26450	20231004	33.84	51100	-30.72	20230213	26450	33.84	20231004	51100	-30.72	20230213	26450	33.84	20231004	1.57	N	008730	500	147 억		946783	N	N	46	N	00	N
128	20231109	100225	57	100.00	KOSPI200		화학	N	N	N	N		N	34950	750	2	2.19	2190037600	62853	14.57	34200	35550	33900	44450	23950	34200	34843.80	3.82	0	-14354	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8668	-209.28	2.60	12	0.25	-167.00	13460.00	51100	20230213	-31.60	26450	20231004	32.14	51100	-31.60	20230213	26450	32.14	20231004	51100	-31.60	20230213	26450	32.14	20231004	1.57	N	008730	500	147 억		946783	N	N	46	N	00	N
129	20231109	090225	57	100.00	KOSPI200		화학	N	N	N	N		N	34950	750	2	2.19	286437100	8267	1.92	34200	35450	33900	44450	23950	34200	34648.25	3.82	0	-782	38666	36432	34466	32232	30266	37550	33350	148	10250	500	23940	50	1	24800000	8668	-209.28	2.60	12	0.03	-167.00	13460.00	51100	20230213	-31.60	26450	20231004	32.14	51100	-31.60	20230213	26450	32.14	20231004	51100	-31.60	20230213	26450	32.14	20231004	1.57	N	008730	500	147 억		946783	N	N	46	N	00	N
130	20231108	160225	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	1850	2	5.72	15094694400	429568	362.58	32500	36700	32500	42050	22650	32350	35139.75	3.70	0	35654	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8482	-204.79	2.54	12	1.73	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.57	N	008730	500	147 억		916439	N	N	46	N	00	N
131	20231108	150226	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	1850	2	5.72	14783860150	420470	354.90	32500	36700	32500	42050	22650	32350	35160.79	3.70	0	36148	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8482	-204.79	2.54	12	1.70	-167.00	13460.00	51100	20230213	-33.07	26450	20231004	29.30	51100	-33.07	20230213	26450	29.30	20231004	51100	-33.07	20230213	26450	29.30	20231004	1.57	N	008730	500	147 억		916439	N	N	1	N	00	N
132	20231108	140224	57	100.00	KOSPI200		화학	N	N	N	N		N	34450	2100	2	6.49	14090173150	400243	337.83	32500	36700	32500	42050	22650	32350	35204.55	3.70	0	36649	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8544	-206.29	2.56	12	1.61	-167.00	13460.00	51100	20230213	-32.58	26450	20231004	30.25	51100	-32.58	20230213	26450	30.25	20231004	51100	-32.58	20230213	26450	30.25	20231004	1.57	N	008730	500	147 억		916439	N	N	1	N	00	N
133	20231108	130225	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	2050	2	6.34	13509422600	383412	323.62	32500	36700	32500	42050	22650	32350	35235.27	3.70	0	36234	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8531	-205.99	2.56	12	1.55	-167.00	13460.00	51100	20230213	-32.68	26450	20231004	30.06	51100	-32.68	20230213	26450	30.06	20231004	51100	-32.68	20230213	26450	30.06	20231004	1.57	N	008730	500	147 억		916439	N	N	1	N	00	N
134	20231108	120226	57	100.00	KOSPI200		화학	N	N	N	N		N	35000	2650	2	8.19	12967869800	367780	310.43	32500	36700	32500	42050	22650	32350	35260.41	3.70	0	35245	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8680	-209.58	2.60	12	1.48	-167.00	13460.00	51100	20230213	-31.51	26450	20231004	32.33	51100	-31.51	20230213	26450	32.33	20231004	51100	-31.51	20230213	26450	32.33	20231004	1.57	N	008730	500	147 억		916439	N	N	1	N	00	N
135	20231108	110225	57	100.00	KOSPI200		화학	N	N	N	N		N	35250	2900	2	8.96	12179882700	345258	291.42	32500	36700	32500	42050	22650	32350	35278.22	3.70	0	35387	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8742	-211.08	2.62	12	1.39	-167.00	13460.00	51100	20230213	-31.02	26450	20231004	33.27	51100	-31.02	20230213	26450	33.27	20231004	51100	-31.02	20230213	26450	33.27	20231004	1.57	N	008730	500	147 억		916439	N	N	1	N	00	N
136	20231108	100224	57	100.00	KOSPI200		화학	N	N	N	N		N	35950	3600	2	11.13	9547865350	271259	228.96	32500	36700	32500	42050	22650	32350	35199.07	3.70	0	31471	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8916	-215.27	2.67	12	1.09	-167.00	13460.00	51100	20230213	-29.65	26450	20231004	35.92	51100	-29.65	20230213	26450	35.92	20231004	51100	-29.65	20230213	26450	35.92	20231004	1.57	N	008730	500	147 억		916439	N	N	1	N	00	N
137	20231108	090224	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	950	2	2.94	453303050	13600	11.48	32500	33800	32500	42050	22650	32350	33336.18	3.70	0	-158	33516	32932	31966	31382	30416	33225	31675	148	9700	500	22640	50	1	24800000	8258	-199.40	2.47	12	0.05	-167.00	13460.00	51100	20230213	-34.83	26450	20231004	25.90	51100	-34.83	20230213	26450	25.90	20231004	51100	-34.83	20230213	26450	25.90	20231004	1.57	N	008730	500	147 억		916439	N	N	1	N	00	N
138	20231107	160225	57	100.00	KOSPI200		화학	N	N	N	N		N	32350	850	2	2.70	3770274250	118153	91.31	31250	32550	31000	40950	22050	31500	31909.70	3.73	0	15062	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	8023	-193.71	2.40	12	0.48	-167.00	13460.00	51100	20230213	-36.69	26450	20231004	22.31	51100	-36.69	20230213	26450	22.31	20231004	51100	-36.69	20230213	26450	22.31	20231004	1.57	N	008730	500	147 억		925467	N	N	1	N	00	N
139	20231107	150225	57	100.00	KOSPI200		화학	N	N	N	N		N	32450	950	2	3.02	3506735650	110020	85.02	31250	32550	31000	40950	22050	31500	31873.62	3.73	0	17112	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	8048	-194.31	2.41	12	0.44	-167.00	13460.00	51100	20230213	-36.50	26450	20231004	22.68	51100	-36.50	20230213	26450	22.68	20231004	51100	-36.50	20230213	26450	22.68	20231004	1.57	N	008730	500	147 억		925467	N	N	5	N	00	N
140	20231107	140226	57	100.00	KOSPI200		화학	N	N	N	N		N	32300	800	2	2.54	2852580400	89749	69.36	31250	32450	31000	40950	22050	31500	31783.98	3.73	0	16889	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	8010	-193.41	2.40	12	0.36	-167.00	13460.00	51100	20230213	-36.79	26450	20231004	22.12	51100	-36.79	20230213	26450	22.12	20231004	51100	-36.79	20230213	26450	22.12	20231004	1.57	N	008730	500	147 억		925467	N	N	5	N	00	N
141	20231107	130225	57	100.00	KOSPI200		화학	N	N	N	N		N	31850	350	2	1.11	2355545650	74252	57.38	31250	32200	31000	40950	22050	31500	31723.67	3.73	0	10682	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	7899	-190.72	2.37	12	0.30	-167.00	13460.00	51100	20230213	-37.67	26450	20231004	20.42	51100	-37.67	20230213	26450	20.42	20231004	51100	-37.67	20230213	26450	20.42	20231004	1.57	N	008730	500	147 억		925467	N	N	5	N	00	N
142	20231107	120225	57	100.00	KOSPI200		화학	N	N	N	N		N	31500	0	3	0.00	2137088100	67341	52.04	31250	32200	31000	40950	22050	31500	31735.32	3.73	0	9783	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	7812	-188.62	2.34	12	0.27	-167.00	13460.00	51100	20230213	-38.36	26450	20231004	19.09	51100	-38.36	20230213	26450	19.09	20231004	51100	-38.36	20230213	26450	19.09	20231004	1.57	N	008730	500	147 억		925467	N	N	5	N	00	N
143	20231107	110224	57	100.00	KOSPI200		화학	N	N	N	N		N	31850	350	2	1.11	1584970500	50004	38.64	31250	32200	31000	40950	22050	31500	31696.87	3.73	0	9588	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	7899	-190.72	2.37	12	0.20	-167.00	13460.00	51100	20230213	-37.67	26450	20231004	20.42	51100	-37.67	20230213	26450	20.42	20231004	51100	-37.67	20230213	26450	20.42	20231004	1.57	N	008730	500	147 억		925467	N	N	5	N	00	N
144	20231107	100226	57	100.00	KOSPI200		화학	N	N	N	N		N	31650	150	2	0.48	1086140700	34355	26.55	31250	32050	31000	40950	22050	31500	31615.21	3.73	0	5986	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	7849	-189.52	2.35	12	0.14	-167.00	13460.00	51100	20230213	-38.06	26450	20231004	19.66	51100	-38.06	20230213	26450	19.66	20231004	51100	-38.06	20230213	26450	19.66	20231004	1.57	N	008730	500	147 억		925467	N	N	5	N	00	N
145	20231107	090222	57	100.00	KOSPI200		화학	N	N	N	N		N	31550	50	2	0.16	117734550	3757	2.90	31250	31650	31200	40950	22050	31500	31337.38	3.73	0	1136	32800	32150	30850	30200	28900	32475	30525	148	9450	500	22050	50	1	24800000	7824	-188.92	2.34	12	0.02	-167.00	13460.00	51100	20230213	-38.26	26450	20231004	19.28	51100	-38.26	20230213	26450	19.28	20231004	51100	-38.26	20230213	26450	19.28	20231004	1.57	N	008730	500	147 억		925467	N	N	5	N	00	N
146	20231106	160220	57	100.00	KOSPI200		화학	N	N	N	N		N	31500	2300	2	7.88	3942373100	128475	267.36	29950	31500	29550	37950	20450	29200	30685.59	3.55	0	43736	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7812	-188.62	2.34	12	0.52	-167.00	13460.00	51100	20230213	-38.36	26450	20231004	19.09	51100	-38.36	20230213	26450	19.09	20231004	51100	-38.36	20230213	26450	19.09	20231004	1.57	Y	008730	500	147 억		880088	N	N	5	N	00	N
147	20231106	150222	57	100.00	KOSPI200		화학	N	N	N	N		N	31300	2100	2	7.19	3586784350	117153	243.79	29950	31300	29550	37950	20450	29200	30616.24	3.55	0	39640	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7762	-187.43	2.33	12	0.47	-167.00	13460.00	51100	20230213	-38.75	26450	20231004	18.34	51100	-38.75	20230213	26450	18.34	20231004	51100	-38.75	20230213	26450	18.34	20231004	1.57	Y	008730	500	147 억		880088	N	N	2770	N	00	N
148	20231106	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	31050	1850	2	6.34	3227256950	105611	219.78	29950	31300	29550	37950	20450	29200	30557.96	3.55	0	34653	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7700	-185.93	2.31	12	0.43	-167.00	13460.00	51100	20230213	-39.24	26450	20231004	17.39	51100	-39.24	20230213	26450	17.39	20231004	51100	-39.24	20230213	26450	17.39	20231004	1.57	Y	008730	500	147 억		880088	N	N	2770	N	00	N
149	20231106	130222	57	100.00	KOSPI200		화학	N	N	N	N		N	31000	1800	2	6.16	2878319400	94376	196.40	29950	31300	29550	37950	20450	29200	30498.43	3.55	0	30559	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7688	-185.63	2.30	12	0.38	-167.00	13460.00	51100	20230213	-39.33	26450	20231004	17.20	51100	-39.33	20230213	26450	17.20	20231004	51100	-39.33	20230213	26450	17.20	20231004	1.57	Y	008730	500	147 억		880088	N	N	2770	N	00	N
150	20231106	120222	57	100.00	KOSPI200		화학	N	N	N	N		N	31000	1800	2	6.16	2703900400	88721	184.63	29950	31300	29550	37950	20450	29200	30476.44	3.55	0	28872	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7688	-185.63	2.30	12	0.36	-167.00	13460.00	51100	20230213	-39.33	26450	20231004	17.20	51100	-39.33	20230213	26450	17.20	20231004	51100	-39.33	20230213	26450	17.20	20231004	1.57	Y	008730	500	147 억		880088	N	N	2770	N	00	N
151	20231106	110223	57	100.00	KOSPI200		화학	N	N	N	N		N	30950	1750	2	5.99	2115980700	69829	145.31	29950	30950	29550	37950	20450	29200	30302.32	3.55	0	21255	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7676	-185.33	2.30	12	0.28	-167.00	13460.00	51100	20230213	-39.43	26450	20231004	17.01	51100	-39.43	20230213	26450	17.01	20231004	51100	-39.43	20230213	26450	17.01	20231004	1.57	Y	008730	500	147 억		880088	N	N	2770	N	00	N
152	20231106	100213	57	100.00	KOSPI200		화학	N	N	N	N		N	30350	1150	2	3.94	1209667600	40252	83.76	29950	30600	29550	37950	20450	29200	30052.36	3.55	0	10135	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7527	-181.74	2.25	12	0.16	-167.00	13460.00	51100	20230213	-40.61	26450	20231004	14.74	51100	-40.61	20230213	26450	14.74	20231004	51100	-40.61	20230213	26450	14.74	20231004	1.57	Y	008730	500	147 억		880088	N	N	2770	N	00	N
153	20231106	090222	57	100.00	KOSPI200		화학	N	N	N	N		N	30000	800	2	2.74	159268200	5315	11.06	29950	30100	29800	37950	20450	29200	29965.79	3.55	0	697	30100	29650	29300	28850	28500	29475	28675	148	8750	500	20440	50	1	24800000	7440	-179.64	2.23	12	0.02	-167.00	13460.00	51100	20230213	-41.29	26450	20231004	13.42	51100	-41.29	20230213	26450	13.42	20231004	51100	-41.29	20230213	26450	13.42	20231004	1.57	Y	008730	500	147 억		880088	N	N	2770	N	00	N
154	20231103	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	29200	200	2	0.69	1409684750	47959	121.60	29450	29750	28950	37700	20300	29000	29393.87	3.53	0	3790	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7242	-174.85	2.17	12	0.19	-167.00	13460.00	51100	20230213	-42.86	26450	20231004	10.40	51100	-42.86	20230213	26450	10.40	20231004	51100	-42.86	20230213	26450	10.40	20231004	1.59	Y	008730	500	147 억		876665	N	N	2770	N	00	N
155	20231103	150220	57	100.00	KOSPI200		화학	N	N	N	N		N	29100	100	2	0.34	1298839250	44158	111.97	29450	29750	28950	37700	20300	29000	29413.45	3.53	0	2213	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7217	-174.25	2.16	12	0.18	-167.00	13460.00	51100	20230213	-43.05	26450	20231004	10.02	51100	-43.05	20230213	26450	10.02	20231004	51100	-43.05	20230213	26450	10.02	20231004	1.59	Y	008730	500	147 억		876665	N	N	3638	N	00	N
156	20231103	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	29350	350	2	1.21	1118569400	37982	96.31	29450	29750	28950	37700	20300	29000	29449.99	3.53	0	1452	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7279	-175.75	2.18	12	0.15	-167.00	13460.00	51100	20230213	-42.56	26450	20231004	10.96	51100	-42.56	20230213	26450	10.96	20231004	51100	-42.56	20230213	26450	10.96	20231004	1.59	Y	008730	500	147 억		876665	N	N	3638	N	00	N
157	20231103	130219	57	100.00	KOSPI200		화학	N	N	N	N		N	29500	500	2	1.72	930767200	31586	80.09	29450	29750	28950	37700	20300	29000	29467.71	3.53	0	2375	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7316	-176.65	2.19	12	0.13	-167.00	13460.00	51100	20230213	-42.27	26450	20231004	11.53	51100	-42.27	20230213	26450	11.53	20231004	51100	-42.27	20230213	26450	11.53	20231004	1.59	Y	008730	500	147 억		876665	N	N	3638	N	00	N
158	20231103	120219	57	100.00	KOSPI200		화학	N	N	N	N		N	29650	650	2	2.24	863311100	29304	74.30	29450	29750	28950	37700	20300	29000	29460.52	3.53	0	1891	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7353	-177.54	2.20	12	0.12	-167.00	13460.00	51100	20230213	-41.98	26450	20231004	12.10	51100	-41.98	20230213	26450	12.10	20231004	51100	-41.98	20230213	26450	12.10	20231004	1.59	Y	008730	500	147 억		876665	N	N	3638	N	00	N
159	20231103	110220	57	100.00	KOSPI200		화학	N	N	N	N		N	29600	600	2	2.07	421386950	14376	36.45	29450	29600	28950	37700	20300	29000	29311.84	3.53	0	1475	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7341	-177.25	2.20	12	0.06	-167.00	13460.00	51100	20230213	-42.07	26450	20231004	11.91	51100	-42.07	20230213	26450	11.91	20231004	51100	-42.07	20230213	26450	11.91	20231004	1.59	Y	008730	500	147 억		876665	N	N	3638	N	00	N
160	20231103	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	29150	150	2	0.52	201155000	6895	17.48	29450	29500	28950	37700	20300	29000	29174.04	3.53	0	-853	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7229	-174.55	2.17	12	0.03	-167.00	13460.00	51100	20230213	-42.95	26450	20231004	10.21	51100	-42.95	20230213	26450	10.21	20231004	51100	-42.95	20230213	26450	10.21	20231004	1.59	Y	008730	500	147 억		876665	N	N	3638	N	00	N
161	20231103	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	29200	200	2	0.69	22698450	773	1.96	29450	29500	29050	37700	20300	29000	29364.10	3.53	0	-261	29700	29350	28850	28500	28000	29525	28675	148	8700	500	20300	50	1	24800000	7242	-174.85	2.17	12	0.00	-167.00	13460.00	51100	20230213	-42.86	26450	20231004	10.40	51100	-42.86	20230213	26450	10.40	20231004	51100	-42.86	20230213	26450	10.40	20231004	1.59	Y	008730	500	147 억		876665	N	N	3638	N	00	N
162	20231102	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	900	2	3.20	1131390600	39241	108.02	28500	29200	28350	36500	19700	28100	28831.80	3.54	0	-12	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7192	-173.65	2.15	12	0.16	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.61	Y	008730	500	147 억		877657	N	N	3638	N	00	N
163	20231102	150220	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	900	2	3.20	958226250	33264	91.56	28500	29200	28350	36500	19700	28100	28806.71	3.54	0	-1349	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7192	-173.65	2.15	12	0.13	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.61	Y	008730	500	147 억		877657	N	N	5403	N	00	N
164	20231102	140218	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	800	2	2.85	906469900	31479	86.65	28500	29200	28350	36500	19700	28100	28796.02	3.54	0	-1842	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7167	-173.05	2.15	12	0.13	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	51100	-43.44	20230213	26450	9.26	20231004	51100	-43.44	20230213	26450	9.26	20231004	1.61	Y	008730	500	147 억		877657	N	N	5403	N	00	N
165	20231102	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	900	2	3.20	826254350	28711	79.03	28500	29200	28350	36500	19700	28100	28778.32	3.54	0	-2388	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7192	-173.65	2.15	12	0.12	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.61	Y	008730	500	147 억		877657	N	N	5403	N	00	N
166	20231102	120217	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	900	2	3.20	793814000	27591	75.95	28500	29200	28350	36500	19700	28100	28770.76	3.54	0	-2547	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7192	-173.65	2.15	12	0.11	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.61	Y	008730	500	147 억		877657	N	N	5403	N	00	N
167	20231102	110215	57	100.00	KOSPI200		화학	N	N	N	N		N	29100	1000	2	3.56	710264000	24710	68.02	28500	29200	28350	36500	19700	28100	28743.99	3.54	0	-2796	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7217	-174.25	2.16	12	0.10	-167.00	13460.00	51100	20230213	-43.05	26450	20231004	10.02	51100	-43.05	20230213	26450	10.02	20231004	51100	-43.05	20230213	26450	10.02	20231004	1.61	Y	008730	500	147 억		877657	N	N	5403	N	00	N
168	20231102	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	28700	600	2	2.14	421316900	14717	40.51	28500	28800	28350	36500	19700	28100	28627.91	3.54	0	-4216	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7118	-171.86	2.13	12	0.06	-167.00	13460.00	51100	20230213	-43.84	26450	20231004	8.51	51100	-43.84	20230213	26450	8.51	20231004	51100	-43.84	20230213	26450	8.51	20231004	1.61	Y	008730	500	147 억		877657	N	N	5403	N	00	N
169	20231102	090218	57	100.00	KOSPI200		화학	N	N	N	N		N	28500	400	2	1.42	16874200	592	1.63	28500	28550	28400	36500	19700	28100	28503.72	3.54	0	-178	28966	28532	28216	27782	27466	28750	28000	148	8400	500	19670	50	1	24800000	7068	-170.66	2.12	12	0.00	-167.00	13460.00	51100	20230213	-44.23	26450	20231004	7.75	51100	-44.23	20230213	26450	7.75	20231004	51100	-44.23	20230213	26450	7.75	20231004	1.61	Y	008730	500	147 억		877657	N	N	5403	N	00	N
170	20231101	160217	57	100.00	KOSPI200		화학	N	N	N	N		N	28100	50	2	0.18	1016134350	35925	60.11	28050	28650	27900	36450	19650	28050	28285.19	3.54	0	2391	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	6969	-168.26	2.09	12	0.14	-167.00	13460.00	51100	20230213	-45.01	26450	20231004	6.24	51100	-45.01	20230213	26450	6.24	20231004	51100	-45.01	20230213	26450	6.24	20231004	1.60	Y	008730	500	147 억		876835	N	N	5403	N	00	N
171	20231101	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	28100	50	2	0.18	913854450	32274	54.00	28050	28650	28000	36450	19650	28050	28315.88	3.54	0	1772	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	6969	-168.26	2.09	12	0.13	-167.00	13460.00	51100	20230213	-45.01	26450	20231004	6.24	51100	-45.01	20230213	26450	6.24	20231004	51100	-45.01	20230213	26450	6.24	20231004	1.60	Y	008730	500	147 억		876835	N	N	5910	N	00	N
172	20231101	140215	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	250	2	0.89	693292000	24430	40.88	28050	28650	28050	36450	19650	28050	28379.33	3.54	0	1127	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	7018	-169.46	2.10	12	0.10	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	51100	-44.62	20230213	26450	6.99	20231004	51100	-44.62	20230213	26450	6.99	20231004	1.60	Y	008730	500	147 억		876835	N	N	5910	N	00	N
173	20231101	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	28350	300	2	1.07	630328050	22205	37.16	28050	28650	28050	36450	19650	28050	28387.46	3.54	0	856	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	7031	-169.76	2.11	12	0.09	-167.00	13460.00	51100	20230213	-44.52	26450	20231004	7.18	51100	-44.52	20230213	26450	7.18	20231004	51100	-44.52	20230213	26450	7.18	20231004	1.60	Y	008730	500	147 억		876835	N	N	5910	N	00	N
174	20231101	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	28450	400	2	1.43	569132000	20057	33.56	28050	28650	28050	36450	19650	28050	28376.48	3.54	0	1634	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	7056	-170.36	2.11	12	0.08	-167.00	13460.00	51100	20230213	-44.32	26450	20231004	7.56	51100	-44.32	20230213	26450	7.56	20231004	51100	-44.32	20230213	26450	7.56	20231004	1.60	Y	008730	500	147 억		876835	N	N	5910	N	00	N
175	20231101	110220	57	100.00	KOSPI200		화학	N	N	N	N		N	28250	200	2	0.71	473024150	16680	27.91	28050	28650	28050	36450	19650	28050	28359.62	3.54	0	837	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	7006	-169.16	2.10	12	0.07	-167.00	13460.00	51100	20230213	-44.72	26450	20231004	6.81	51100	-44.72	20230213	26450	6.81	20231004	51100	-44.72	20230213	26450	6.81	20231004	1.60	Y	008730	500	147 억		876835	N	N	5910	N	00	N
176	20231101	100219	57	100.00	KOSPI200		화학	N	N	N	N		N	28500	450	2	1.60	362468250	12779	21.38	28050	28650	28050	36450	19650	28050	28365.50	3.54	0	-263	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	7068	-170.66	2.12	12	0.05	-167.00	13460.00	51100	20230213	-44.23	26450	20231004	7.75	51100	-44.23	20230213	26450	7.75	20231004	51100	-44.23	20230213	26450	7.75	20231004	1.60	Y	008730	500	147 억		876835	N	N	5910	N	00	N
177	20231101	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	250	2	0.89	39701600	1414	2.37	28050	28300	28050	36450	19650	28050	28078.44	3.54	0	331	29383	28716	28283	27616	27183	28500	27400	148	8400	500	19630	50	1	24800000	7018	-169.46	2.10	12	0.01	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	51100	-44.62	20230213	26450	6.99	20231004	51100	-44.62	20230213	26450	6.99	20231004	1.60	Y	008730	500	147 억		876835	N	N	5910	N	00	N