KissMeData/025620/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	160404	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-30	5	-0.53	28414300	5013	91.18	5680	5690	5640	7390	3990	5690	5668.12	0.00	0	-290	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	254	-1.02	0.52	12	0.11	-5569.00	10825.00	11470	20230210	-50.65	5240	20231113	8.02	11470	-50.65	20230210	5240	8.02	20231113	11470	-50.65	20230210	388	1358.76	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20231130	150404	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-40	5	-0.70	25525430	4502	81.88	5680	5690	5640	7390	3990	5690	5669.80	0.00	0	-304	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	253	-1.01	0.52	12	0.10	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	388	1356.19	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20231130	140403	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-50	5	-0.88	23089660	4072	74.06	5680	5690	5640	7390	3990	5690	5670.35	0.00	0	-304	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	253	-1.01	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	388	1353.61	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20231130	130401	57	100.00	KOSPI		화학	N	N	N	N		N	5690	0	3	0.00	19008660	3354	61.00	5680	5690	5640	7390	3990	5690	5667.46	0.00	0	-304	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	255	-1.02	0.53	12	0.07	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20231130	120409	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-30	5	-0.53	18229230	3217	58.51	5680	5690	5640	7390	3990	5690	5666.53	0.00	0	-304	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	254	-1.02	0.52	12	0.07	-5569.00	10825.00	11470	20230210	-50.65	5240	20231113	8.02	11470	-50.65	20230210	5240	8.02	20231113	11470	-50.65	20230210	388	1358.76	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20231130	110405	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-50	5	-0.88	12739400	2247	40.87	5680	5690	5640	7390	3990	5690	5669.51	0.00	0	-324	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	253	-1.01	0.52	12	0.05	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	388	1353.61	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20231130	100401	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-40	5	-0.70	2328240	410	7.46	5680	5680	5650	7390	3990	5690	5678.63	0.00	0	-183	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	253	-1.01	0.52	12	0.01	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	388	1356.19	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20231130	090404	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-10	5	-0.18	142000	25	0.45	5680	5680	5680	7390	3990	5690	5680.00	0.00	0	0	5836	5762	5676	5602	5516	5800	5640	22	1700	500	3410	10	1	4484846	255	-1.02	0.52	12	0.00	-5569.00	10825.00	11470	20230210	-50.48	5240	20231113	8.40	11470	-50.48	20230210	5240	8.40	20231113	11470	-50.48	20230210	388	1363.92	20221130	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20231129	160402	57	100.00	KOSPI		화학	N	N	N	N		N	5690	50	2	0.89	31012820	5498	78.24	5630	5750	5590	7330	3950	5640	5640.75	0.00	0	-696	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	255	-1.02	0.53	12	0.12	-5569.00	10825.00	11470	20230210	-50.39	5240	20231113	8.59	11470	-50.39	20230210	5240	8.59	20231113	11470	-50.39	20230210	388	1366.49	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
11	20231129	150403	57	100.00	KOSPI		화학	N	N	N	N		N	5700	60	2	1.06	18785070	3327	47.35	5630	5750	5590	7330	3950	5640	5646.25	0.00	0	-665	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	256	-1.02	0.53	12	0.07	-5569.00	10825.00	11470	20230210	-50.31	5240	20231113	8.78	11470	-50.31	20230210	5240	8.78	20231113	11470	-50.31	20230210	388	1369.07	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20231129	140402	57	100.00	KOSPI		화학	N	N	N	N		N	5640	0	3	0.00	14242670	2527	35.96	5630	5710	5590	7330	3950	5640	5636.20	0.00	0	-514	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	253	-1.01	0.52	12	0.06	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	388	1353.61	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20231129	130404	57	100.00	KOSPI		화학	N	N	N	N		N	5650	10	2	0.18	12814450	2274	32.36	5630	5710	5590	7330	3950	5640	5635.20	0.00	0	-493	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	253	-1.01	0.52	12	0.05	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	388	1356.19	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20231129	120404	57	100.00	KOSPI		화학	N	N	N	N		N	5640	0	3	0.00	12323120	2187	31.12	5630	5710	5590	7330	3950	5640	5634.71	0.00	0	-493	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	253	-1.01	0.52	12	0.05	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	388	1353.61	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20231129	110403	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-10	5	-0.18	8816020	1565	22.27	5630	5710	5590	7330	3950	5640	5633.24	0.00	0	-494	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	252	-1.01	0.52	12	0.03	-5569.00	10825.00	11470	20230210	-50.92	5240	20231113	7.44	11470	-50.92	20230210	5240	7.44	20231113	11470	-50.92	20230210	388	1351.03	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20231129	100401	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-30	5	-0.53	7643970	1357	19.31	5630	5710	5590	7330	3950	5640	5632.99	0.00	0	-429	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	252	-1.01	0.52	12	0.03	-5569.00	10825.00	11470	20230210	-51.09	5240	20231113	7.06	11470	-51.09	20230210	5240	7.06	20231113	11470	-51.09	20230210	388	1345.88	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20231129	090400	57	100.00	KOSPI		화학	N	N	N	N		N	5710	70	2	1.24	3463930	614	8.74	5630	5710	5630	7330	3950	5640	5641.58	0.00	0	1	5786	5712	5676	5602	5566	5695	5585	22	1690	500	3380	10	1	4484846	256	-1.03	0.53	12	0.01	-5569.00	10825.00	11470	20230210	-50.22	5240	20231113	8.97	11470	-50.22	20230210	5240	8.97	20231113	11470	-50.22	20230210	388	1371.65	20221129	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20231128	160402	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-70	5	-1.23	39790680	7027	135.79	5710	5750	5640	7420	4000	5710	5662.54	0.00	0	-721	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	253	-1.01	0.52	12	0.16	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	388	1353.61	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
19	20231128	150339	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-60	5	-1.05	37509400	6623	127.98	5710	5750	5640	7420	4000	5710	5663.51	0.00	0	-705	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	253	-1.01	0.52	12	0.15	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	388	1356.19	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
20	20231128	140400	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-60	5	-1.05	31625630	5583	107.88	5710	5740	5650	7420	4000	5710	5664.63	0.00	0	-725	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	253	-1.01	0.52	12	0.12	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	388	1356.19	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
21	20231128	130359	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-60	5	-1.05	28642950	5056	97.70	5710	5740	5650	7420	4000	5710	5665.14	0.00	0	-617	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	253	-1.01	0.52	12	0.11	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	388	1356.19	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
22	20231128	120359	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-60	5	-1.05	28631650	5054	97.66	5710	5740	5650	7420	4000	5710	5665.15	0.00	0	-617	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	253	-1.01	0.52	12	0.11	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	388	1356.19	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
23	20231128	110359	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-50	5	-0.88	23734960	4189	80.95	5710	5720	5650	7420	4000	5710	5666.02	0.00	0	-608	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	254	-1.02	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.65	5240	20231113	8.02	11470	-50.65	20230210	5240	8.02	20231113	11470	-50.65	20230210	388	1358.76	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
24	20231128	100400	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-40	5	-0.70	11316190	1992	38.49	5710	5720	5650	7420	4000	5710	5680.82	0.00	0	-613	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	254	-1.02	0.52	12	0.04	-5569.00	10825.00	11470	20230210	-50.57	5240	20231113	8.21	11470	-50.57	20230210	5240	8.21	20231113	11470	-50.57	20230210	388	1361.34	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
25	20231128	090358	57	100.00	KOSPI		화학	N	N	N	N		N	5710	0	3	0.00	365440	64	1.24	5710	5710	5710	7420	4000	5710	5710.00	0.00	0	-5	5856	5782	5746	5672	5636	5765	5655	22	1710	500	3420	10	1	4484846	256	-1.03	0.53	12	0.00	-5569.00	10825.00	11470	20230210	-50.22	5240	20231113	8.97	11470	-50.22	20230210	5240	8.97	20231113	11470	-50.22	20230210	388	1371.65	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
26	20231127	160400	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-110	5	-1.89	29690490	5175	173.89	5820	5820	5710	7560	4080	5820	5737.29	0.00	0	-524	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	256	-1.03	0.53	12	0.12	-5569.00	10825.00	11470	20230210	-50.22	5240	20231113	8.97	11470	-50.22	20230210	5240	8.97	20231113	11470	-50.22	20230210	388	1371.65	20221128	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
27	20231127	150359	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-110	5	-1.89	23988080	4177	140.36	5820	5820	5710	7560	4080	5820	5742.90	0.00	0	-528	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	256	-1.03	0.53	12	0.09	-5569.00	10825.00	11470	20230210	-50.22	5240	20231113	8.97	11470	-50.22	20230210	5240	8.97	20231113	11470	-50.22	20230210	388	1371.65	20221128	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20231127	140401	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-70	5	-1.20	12686350	2204	74.06	5820	5820	5710	7560	4080	5820	5756.06	0.00	0	-159	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	258	-1.03	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-49.87	5240	20231113	9.73	11470	-49.87	20230210	5240	9.73	20231113	11470	-49.87	20230210	388	1381.96	20221128	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20231127	130400	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-60	5	-1.03	9859970	1712	57.53	5820	5820	5710	7560	4080	5820	5759.33	0.00	0	-159	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	258	-1.03	0.53	12	0.04	-5569.00	10825.00	11470	20230210	-49.78	5240	20231113	9.92	11470	-49.78	20230210	5240	9.92	20231113	11470	-49.78	20230210	388	1384.54	20221128	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20231127	120400	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-30	5	-0.52	8880200	1543	51.85	5820	5820	5710	7560	4080	5820	5755.15	0.00	0	-123	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	260	-1.04	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-49.52	5240	20231113	10.50	11470	-49.52	20230210	5240	10.50	20231113	11470	-49.52	20230210	388	1392.27	20221128	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20231127	110355	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-80	5	-1.37	7458730	1296	43.55	5820	5820	5710	7560	4080	5820	5755.19	0.00	0	-118	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	257	-1.03	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-49.96	5240	20231113	9.54	11470	-49.96	20230210	5240	9.54	20231113	11470	-49.96	20230210	388	1379.38	20221128	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20231127	100354	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-110	5	-1.89	7189000	1249	41.97	5820	5820	5710	7560	4080	5820	5755.80	0.00	0	-118	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	256	-1.03	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-50.22	5240	20231113	8.97	11470	-50.22	20230210	5240	8.97	20231113	11470	-50.22	20230210	388	1371.65	20221128	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20231127	090356	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-20	5	-0.34	1230540	212	7.12	5820	5820	5800	7560	4080	5820	5804.43	0.00	0	-165	6046	5932	5866	5752	5686	5900	5720	22	1740	500	3490	10	1	4484846	260	-1.04	0.54	12	0.00	-5569.00	10825.00	11470	20230210	-49.43	5240	20231113	10.69	11470	-49.43	20230210	5240	10.69	20231113	11470	-49.43	20230210	388	1394.85	20221128	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20231124	160351	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-100	5	-1.69	17439550	2976	72.04	5930	5980	5800	7690	4150	5920	5860.06	0.00	0	-124	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	261	-1.05	0.54	12	0.07	-5569.00	10825.00	11470	20230210	-49.26	5240	20231113	11.07	11470	-49.26	20230210	5240	11.07	20231113	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
35	20231124	150357	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-80	5	-1.35	15006810	2559	61.95	5930	5980	5800	7690	4150	5920	5864.33	0.00	0	-115	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	262	-1.05	0.54	12	0.06	-5569.00	10825.00	11470	20230210	-49.08	5240	20231113	11.45	11470	-49.08	20230210	5240	11.45	20231113	11470	-49.08	20230210	381	1432.81	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
36	20231124	140358	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-90	5	-1.52	14011040	2389	57.83	5930	5980	5800	7690	4150	5920	5864.81	0.00	0	-117	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	261	-1.05	0.54	12	0.05	-5569.00	10825.00	11470	20230210	-49.17	5240	20231113	11.26	11470	-49.17	20230210	5240	11.26	20231113	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
37	20231124	130356	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-90	5	-1.52	12668990	2159	52.26	5930	5980	5800	7690	4150	5920	5867.99	0.00	0	-117	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	261	-1.05	0.54	12	0.05	-5569.00	10825.00	11470	20230210	-49.17	5240	20231113	11.26	11470	-49.17	20230210	5240	11.26	20231113	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
38	20231124	120359	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-50	5	-0.84	12266160	2090	50.59	5930	5980	5800	7690	4150	5920	5868.98	0.00	0	-117	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	263	-1.05	0.54	12	0.05	-5569.00	10825.00	11470	20230210	-48.82	5240	20231113	12.02	11470	-48.82	20230210	5240	12.02	20231113	11470	-48.82	20230210	381	1440.68	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
39	20231124	110356	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-110	5	-1.86	11003350	1875	45.39	5930	5980	5800	7690	4150	5920	5868.45	0.00	0	-98	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	261	-1.04	0.54	12	0.04	-5569.00	10825.00	11470	20230210	-49.35	5240	20231113	10.88	11470	-49.35	20230210	5240	10.88	20231113	11470	-49.35	20230210	381	1424.93	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
40	20231124	100354	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-50	5	-0.84	7888790	1339	32.41	5930	5980	5860	7690	4150	5920	5891.55	0.00	0	-52	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	263	-1.05	0.54	12	0.03	-5569.00	10825.00	11470	20230210	-48.82	5240	20231113	12.02	11470	-48.82	20230210	5240	12.02	20231113	11470	-48.82	20230210	381	1440.68	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
41	20231124	090355	57	100.00	KOSPI		화학	N	N	N	N		N	5930	10	2	0.17	622670	105	2.54	5930	5940	5930	7690	4150	5920	5930.19	0.00	0	-27	6180	6050	5930	5800	5680	5990	5740	22	1770	500	3550	10	1	4484846	266	-1.06	0.55	12	0.00	-5569.00	10825.00	11470	20230210	-48.30	5240	20231113	13.17	11470	-48.30	20230210	5240	13.17	20231113	11470	-48.30	20230210	381	1456.43	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
42	20231123	160351	57	100.00	KOSPI		화학	N	N	N	N		N	5920	110	2	1.89	24180270	4130	56.60	6060	6060	5810	7550	4070	5810	5854.77	0.00	0	133	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	266	-1.06	0.55	12	0.09	-5569.00	10825.00	11470	20230210	-48.39	5240	20231113	12.98	11470	-48.39	20230210	5240	12.98	20231113	11470	-48.39	20230210	381	1453.81	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
43	20231123	150404	57	100.00	KOSPI		화학	N	N	N	N		N	5820	10	2	0.17	22653870	3870	53.04	6060	6060	5810	7550	4070	5810	5853.71	0.00	0	169	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	261	-1.05	0.54	12	0.09	-5569.00	10825.00	11470	20230210	-49.26	5240	20231113	11.07	11470	-49.26	20230210	5240	11.07	20231113	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20231123	140358	57	100.00	KOSPI		화학	N	N	N	N		N	5870	60	2	1.03	10392060	1778	24.37	6060	6060	5810	7550	4070	5810	5844.80	0.00	0	140	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	263	-1.05	0.54	12	0.04	-5569.00	10825.00	11470	20230210	-48.82	5240	20231113	12.02	11470	-48.82	20230210	5240	12.02	20231113	11470	-48.82	20230210	381	1440.68	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20231123	130401	57	100.00	KOSPI		화학	N	N	N	N		N	5880	70	2	1.20	9629500	1648	22.58	6060	6060	5810	7550	4070	5810	5843.14	0.00	0	153	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	264	-1.06	0.54	12	0.04	-5569.00	10825.00	11470	20230210	-48.74	5240	20231113	12.21	11470	-48.74	20230210	5240	12.21	20231113	11470	-48.74	20230210	381	1443.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20231123	120355	57	100.00	KOSPI		화학	N	N	N	N		N	5830	20	2	0.34	7287030	1248	17.10	6060	6060	5810	7550	4070	5810	5838.97	0.00	0	129	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	261	-1.05	0.54	12	0.03	-5569.00	10825.00	11470	20230210	-49.17	5240	20231113	11.26	11470	-49.17	20230210	5240	11.26	20231113	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20231123	110402	57	100.00	KOSPI		화학	N	N	N	N		N	5830	20	2	0.34	3409340	583	7.99	6060	6060	5810	7550	4070	5810	5847.92	0.00	0	119	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	261	-1.05	0.54	12	0.01	-5569.00	10825.00	11470	20230210	-49.17	5240	20231113	11.26	11470	-49.17	20230210	5240	11.26	20231113	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20231123	100356	57	100.00	KOSPI		화학	N	N	N	N		N	5820	10	2	0.17	1886130	321	4.40	6060	6060	5810	7550	4070	5810	5875.79	0.00	0	125	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	261	-1.05	0.54	12	0.01	-5569.00	10825.00	11470	20230210	-49.26	5240	20231113	11.07	11470	-49.26	20230210	5240	11.07	20231113	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20231123	090352	57	100.00	KOSPI		화학	N	N	N	N		N	5830	20	2	0.34	1223030	207	2.84	6060	6060	5830	7550	4070	5810	5908.36	0.00	0	137	5936	5872	5796	5732	5656	5905	5765	22	1740	500	3480	10	1	4484846	261	-1.05	0.54	12	0.00	-5569.00	10825.00	11470	20230210	-49.17	5240	20231113	11.26	11470	-49.17	20230210	5240	11.26	20231113	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20231122	160344	57	100.00	KOSPI		화학	N	N	N	N		N	5810	10	2	0.17	42114990	7297	109.61	5800	5860	5720	7540	4060	5800	5771.54	0.00	0	102	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	261	-1.04	0.54	12	0.16	-5569.00	10825.00	11470	20230210	-49.35	5240	20231113	10.88	11470	-49.35	20230210	5240	10.88	20231113	11470	-49.35	20230210	381	1424.93	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
51	20231122	150351	57	100.00	KOSPI		화학	N	N	N	N		N	5820	20	2	0.34	41278250	7153	107.45	5800	5860	5720	7540	4060	5800	5770.76	0.00	0	119	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	261	-1.05	0.54	12	0.16	-5569.00	10825.00	11470	20230210	-49.26	5240	20231113	11.07	11470	-49.26	20230210	5240	11.07	20231113	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
52	20231122	140345	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	39330940	6817	102.40	5800	5860	5720	7540	4060	5800	5769.54	0.00	0	21	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	260	-1.04	0.54	12	0.15	-5569.00	10825.00	11470	20230210	-49.43	5240	20231113	10.69	11470	-49.43	20230210	5240	10.69	20231113	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
53	20231122	130358	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-80	5	-1.38	34566550	5995	90.06	5800	5860	5720	7540	4060	5800	5765.90	0.00	0	667	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	257	-1.03	0.53	12	0.13	-5569.00	10825.00	11470	20230210	-50.13	5240	20231113	9.16	11470	-50.13	20230210	5240	9.16	20231113	11470	-50.13	20230210	381	1401.31	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
54	20231122	120400	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-30	5	-0.52	13780630	2383	35.80	5800	5800	5730	7540	4060	5800	5782.89	0.00	0	16	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	259	-1.04	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-49.69	5240	20231113	10.11	11470	-49.69	20230210	5240	10.11	20231113	11470	-49.69	20230210	381	1414.44	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
55	20231122	110413	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-30	5	-0.52	12840020	2220	33.35	5800	5800	5730	7540	4060	5800	5783.79	0.00	0	6	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	259	-1.04	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-49.69	5240	20231113	10.11	11470	-49.69	20230210	5240	10.11	20231113	11470	-49.69	20230210	381	1414.44	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
56	20231122	100404	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	12482810	2158	32.42	5800	5800	5730	7540	4060	5800	5784.43	0.00	0	-52	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	258	-1.03	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-49.87	5240	20231113	9.73	11470	-49.87	20230210	5240	9.73	20231113	11470	-49.87	20230210	381	1409.19	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
57	20231122	090345	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-20	5	-0.34	4291900	740	11.12	5800	5800	5780	7540	4060	5800	5799.86	0.00	0	-45	6120	5960	5840	5680	5560	5900	5620	22	1740	500	3480	10	1	4484846	259	-1.04	0.53	12	0.02	-5569.00	10825.00	11470	20230210	-49.61	5240	20231113	10.31	11470	-49.61	20230210	5240	10.31	20231113	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
58	20231121	160348	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-100	5	-1.69	39363990	6657	62.23	6000	6000	5720	7670	4130	5900	5913.34	0.00	0	50	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	260	-1.04	0.54	12	0.15	-5569.00	10825.00	11470	20230210	-49.43	5240	20231113	10.69	11470	-49.43	20230210	5240	10.69	20231113	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
59	20231121	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5920	20	2	0.34	36268970	6125	57.25	6000	6000	5720	7670	4130	5900	5921.46	0.00	0	70	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	266	-1.06	0.55	12	0.14	-5569.00	10825.00	11470	20230210	-48.39	5240	20231113	12.98	11470	-48.39	20230210	5240	12.98	20231113	11470	-48.39	20230210	381	1453.81	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
60	20231121	140344	57	100.00	KOSPI		화학	N	N	N	N		N	5950	50	2	0.85	34431370	5814	54.35	6000	6000	5720	7670	4130	5900	5922.15	0.00	0	33	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	267	-1.07	0.55	12	0.13	-5569.00	10825.00	11470	20230210	-48.13	5240	20231113	13.55	11470	-48.13	20230210	5240	13.55	20231113	11470	-48.13	20230210	381	1461.68	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
61	20231121	130345	57	100.00	KOSPI		화학	N	N	N	N		N	5970	70	2	1.19	28168210	4760	44.49	6000	6000	5720	7670	4130	5900	5917.69	0.00	0	59	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	268	-1.07	0.55	12	0.11	-5569.00	10825.00	11470	20230210	-47.95	5240	20231113	13.93	11470	-47.95	20230210	5240	13.93	20231113	11470	-47.95	20230210	381	1466.93	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
62	20231121	120343	57	100.00	KOSPI		화학	N	N	N	N		N	5970	70	2	1.19	24567860	4154	38.83	6000	6000	5720	7670	4130	5900	5914.27	0.00	0	41	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	268	-1.07	0.55	12	0.09	-5569.00	10825.00	11470	20230210	-47.95	5240	20231113	13.93	11470	-47.95	20230210	5240	13.93	20231113	11470	-47.95	20230210	381	1466.93	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
63	20231121	110342	57	100.00	KOSPI		화학	N	N	N	N		N	5990	90	2	1.53	22259030	3764	35.18	6000	6000	5720	7670	4130	5900	5913.66	0.00	0	53	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	269	-1.08	0.55	12	0.08	-5569.00	10825.00	11470	20230210	-47.78	5240	20231113	14.31	11470	-47.78	20230210	5240	14.31	20231113	11470	-47.78	20230210	381	1472.18	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
64	20231121	100335	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-40	5	-0.68	15526000	2632	24.60	6000	6000	5720	7670	4130	5900	5898.94	0.00	0	-48	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	263	-1.05	0.54	12	0.06	-5569.00	10825.00	11470	20230210	-48.91	5240	20231113	11.83	11470	-48.91	20230210	5240	11.83	20231113	11470	-48.91	20230210	381	1438.06	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
65	20231121	090339	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-10	5	-0.17	4528170	783	7.32	6000	6000	5720	7670	4130	5900	5783.10	0.00	0	-12	6266	6082	5816	5632	5366	6175	5725	22	1770	500	3540	10	1	4484846	264	-1.06	0.54	12	0.02	-5569.00	10825.00	11470	20230210	-48.65	5240	20231113	12.40	11470	-48.65	20230210	5240	12.40	20231113	11470	-48.65	20230210	381	1445.93	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
66	20231120	160340	57	100.00	KOSPI		화학	N	N	N	N		N	5900	100	2	1.72	62497650	10688	222.30	5600	6000	5550	7540	4060	5800	5847.45	0.00	0	975	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	265	-1.06	0.55	12	0.24	-5569.00	10825.00	11470	20230210	-48.56	5240	20231113	12.60	11470	-48.56	20230210	5240	12.60	20231113	11470	-48.56	20230210	381	1448.56	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
67	20231120	150344	57	100.00	KOSPI		화학	N	N	N	N		N	5870	70	2	1.21	53815070	9232	192.01	5600	6000	5550	7540	4060	5800	5829.19	0.00	0	966	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	263	-1.05	0.54	12	0.21	-5569.00	10825.00	11470	20230210	-48.82	5240	20231113	12.02	11470	-48.82	20230210	5240	12.02	20231113	11470	-48.82	20230210	381	1440.68	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
68	20231120	140343	57	100.00	KOSPI		화학	N	N	N	N		N	5980	180	2	3.10	51545450	8846	183.99	5600	6000	5550	7540	4060	5800	5826.98	0.00	0	952	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	268	-1.07	0.55	12	0.20	-5569.00	10825.00	11470	20230210	-47.86	5240	20231113	14.12	11470	-47.86	20230210	5240	14.12	20231113	11470	-47.86	20230210	381	1469.55	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
69	20231120	130341	57	100.00	KOSPI		화학	N	N	N	N		N	5840	40	2	0.69	33707730	5834	121.34	5600	5890	5550	7540	4060	5800	5777.81	0.00	0	815	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	262	-1.05	0.54	12	0.13	-5569.00	10825.00	11470	20230210	-49.08	5240	20231113	11.45	11470	-49.08	20230210	5240	11.45	20231113	11470	-49.08	20230210	381	1432.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
70	20231120	120341	57	100.00	KOSPI		화학	N	N	N	N		N	5850	50	2	0.86	30969710	5367	111.63	5600	5850	5550	7540	4060	5800	5770.40	0.00	0	817	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	262	-1.05	0.54	12	0.12	-5569.00	10825.00	11470	20230210	-49.00	5240	20231113	11.64	11470	-49.00	20230210	5240	11.64	20231113	11470	-49.00	20230210	381	1435.43	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
71	20231120	110340	57	100.00	KOSPI		화학	N	N	N	N		N	5820	20	2	0.34	29555810	5125	106.59	5600	5820	5550	7540	4060	5800	5766.99	0.00	0	642	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	261	-1.05	0.54	12	0.11	-5569.00	10825.00	11470	20230210	-49.26	5240	20231113	11.07	11470	-49.26	20230210	5240	11.07	20231113	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
72	20231120	100340	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-40	5	-0.69	9639950	1684	35.02	5600	5800	5550	7540	4060	5800	5724.44	0.00	0	-70	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	258	-1.03	0.53	12	0.04	-5569.00	10825.00	11470	20230210	-49.78	5240	20231113	9.92	11470	-49.78	20230210	5240	9.92	20231113	11470	-49.78	20230210	381	1411.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
73	20231120	090342	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-100	5	-1.72	6240440	1093	22.73	5600	5800	5550	7540	4060	5800	5709.46	0.00	0	-15	6133	5966	5783	5616	5433	6050	5700	22	1740	500	3480	10	1	4484846	256	-1.02	0.53	12	0.02	-5569.00	10825.00	11470	20230210	-50.31	5240	20231113	8.78	11470	-50.31	20230210	5240	8.78	20231113	11470	-50.31	20230210	381	1396.06	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
74	20231117	160348	57	100.00	KOSPI		화학	N	N	N	N		N	5800	10	2	0.17	27645450	4808	57.75	5790	5950	5600	7520	4060	5790	5749.89	0.00	0	-1306	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	260	-1.04	0.54	12	0.11	-5569.00	10825.00	11470	20230210	-49.43	5240	20231113	10.69	11470	-49.43	20230210	5240	10.69	20231113	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
75	20231117	150350	57	100.00	KOSPI		화학	N	N	N	N		N	5810	20	2	0.35	25029650	4357	52.34	5790	5950	5600	7520	4060	5790	5744.70	0.00	0	-1266	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	261	-1.04	0.54	12	0.10	-5569.00	10825.00	11470	20230210	-49.35	5240	20231113	10.88	11470	-49.35	20230210	5240	10.88	20231113	11470	-49.35	20230210	381	1424.93	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
76	20231117	140350	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-50	5	-0.86	22391120	3904	46.89	5790	5950	5600	7520	4060	5790	5735.43	0.00	0	-1093	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	257	-1.03	0.53	12	0.09	-5569.00	10825.00	11470	20230210	-49.96	5240	20231113	9.54	11470	-49.96	20230210	5240	9.54	20231113	11470	-49.96	20230210	381	1406.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
77	20231117	130348	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-50	5	-0.86	21736390	3790	45.53	5790	5950	5600	7520	4060	5790	5735.20	0.00	0	-1137	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	257	-1.03	0.53	12	0.08	-5569.00	10825.00	11470	20230210	-49.96	5240	20231113	9.54	11470	-49.96	20230210	5240	9.54	20231113	11470	-49.96	20230210	381	1406.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
78	20231117	120348	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-140	5	-2.42	15601540	2725	32.73	5790	5800	5600	7520	4060	5790	5725.34	0.00	0	-945	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	253	-1.01	0.52	12	0.06	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
79	20231117	110349	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-140	5	-2.42	14832890	2589	31.10	5790	5800	5600	7520	4060	5790	5729.20	0.00	0	-948	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	253	-1.01	0.52	12	0.06	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
80	20231117	100349	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-70	5	-1.21	9738950	1692	20.32	5790	5800	5600	7520	4060	5790	5755.88	0.00	0	-985	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	257	-1.03	0.53	12	0.04	-5569.00	10825.00	11470	20230210	-50.13	5240	20231113	9.16	11470	-50.13	20230210	5240	9.16	20231113	11470	-50.13	20230210	381	1401.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
81	20231117	090349	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-30	5	-0.52	5905500	1020	12.25	5790	5800	5760	7520	4060	5790	5789.71	0.00	0	-938	5956	5872	5766	5682	5576	5915	5725	22	1730	500	3470	10	1	4484846	258	-1.03	0.53	12	0.02	-5569.00	10825.00	11470	20230210	-49.78	5240	20231113	9.92	11470	-49.78	20230210	5240	9.92	20231113	11470	-49.78	20230210	381	1411.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
82	20231116	160348	57	100.00	KOSPI		화학	N	N	N	N		N	5830	180	2	3.19	37536390	6529	114.08	5700	5850	5660	7340	3960	5650	5749.18	0.00	0	400	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	261	-1.05	0.54	12	0.15	-5569.00	10825.00	11470	20230210	-49.17	5240	20231113	11.26	11470	-49.17	20230210	5240	11.26	20231113	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
83	20231116	150347	57	100.00	KOSPI		화학	N	N	N	N		N	5820	170	2	3.01	35420120	6165	107.72	5700	5850	5660	7340	3960	5650	5745.36	0.00	0	216	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	261	-1.05	0.54	12	0.14	-5569.00	10825.00	11470	20230210	-49.26	5240	20231113	11.07	11470	-49.26	20230210	5240	11.07	20231113	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
84	20231116	140343	57	100.00	KOSPI		화학	N	N	N	N		N	5800	150	2	2.65	25260810	4419	77.21	5700	5800	5660	7340	3960	5650	5716.41	0.00	0	587	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	260	-1.04	0.54	12	0.10	-5569.00	10825.00	11470	20230210	-49.43	5240	20231113	10.69	11470	-49.43	20230210	5240	10.69	20231113	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
85	20231116	130348	57	100.00	KOSPI		화학	N	N	N	N		N	5740	90	2	1.59	15485690	2715	47.44	5700	5760	5660	7340	3960	5650	5703.75	0.00	0	441	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	257	-1.03	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-49.96	5240	20231113	9.54	11470	-49.96	20230210	5240	9.54	20231113	11470	-49.96	20230210	381	1406.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
86	20231116	120349	57	100.00	KOSPI		화학	N	N	N	N		N	5740	90	2	1.59	13108710	2301	40.21	5700	5760	5660	7340	3960	5650	5696.96	0.00	0	331	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	257	-1.03	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-49.96	5240	20231113	9.54	11470	-49.96	20230210	5240	9.54	20231113	11470	-49.96	20230210	381	1406.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
87	20231116	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5680	30	2	0.53	7287400	1283	22.42	5700	5700	5660	7340	3960	5650	5679.97	0.00	0	134	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	255	-1.02	0.52	12	0.03	-5569.00	10825.00	11470	20230210	-50.48	5240	20231113	8.40	11470	-50.48	20230210	5240	8.40	20231113	11470	-50.48	20230210	381	1390.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
88	20231116	100345	57	100.00	KOSPI		화학	N	N	N	N		N	5670	20	2	0.35	849080	149	2.60	5700	5700	5670	7340	3960	5650	5698.52	0.00	0	7	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	254	-1.02	0.52	12	0.00	-5569.00	10825.00	11470	20230210	-50.57	5240	20231113	8.21	11470	-50.57	20230210	5240	8.21	20231113	11470	-50.57	20230210	381	1388.19	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
89	20231116	090344	57	100.00	KOSPI		화학	N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	7340	3960	5650	0.00	0.00	0	0	5730	5690	5630	5590	5530	5700	5600	22	1690	500	3390	10	1	4484846	253	-1.01	0.52	12	0.00	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
90	20231115	160327	57	100.00	KOSPI		화학	N	N	N	N		N	5650	80	2	1.44	32119020	5723	46.93	5650	5670	5570	7240	3900	5570	5612.26	0.00	0	92	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	253	-1.01	0.52	12	0.13	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
91	20231115	150350	57	100.00	KOSPI		화학	N	N	N	N		N	5650	80	2	1.44	25746650	4588	37.62	5650	5670	5570	7240	3900	5570	5611.74	0.00	0	49	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	253	-1.01	0.52	12	0.10	-5569.00	10825.00	11470	20230210	-50.74	5240	20231113	7.82	11470	-50.74	20230210	5240	7.82	20231113	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
92	20231115	140353	57	100.00	KOSPI		화학	N	N	N	N		N	5640	70	2	1.26	22325690	3983	32.66	5650	5670	5570	7240	3900	5570	5605.24	0.00	0	-158	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	253	-1.01	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.83	5240	20231113	7.63	11470	-50.83	20230210	5240	7.63	20231113	11470	-50.83	20230210	381	1380.31	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
93	20231115	130351	57	100.00	KOSPI		화학	N	N	N	N		N	5600	30	2	0.54	21327950	3806	31.21	5650	5670	5570	7240	3900	5570	5603.77	0.00	0	-149	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	251	-1.01	0.52	12	0.08	-5569.00	10825.00	11470	20230210	-51.18	5240	20231113	6.87	11470	-51.18	20230210	5240	6.87	20231113	11470	-51.18	20230210	381	1369.82	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
94	20231115	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	19156680	3418	28.03	5650	5670	5570	7240	3900	5570	5604.65	0.00	0	-324	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	251	-1.00	0.52	12	0.08	-5569.00	10825.00	11470	20230210	-51.26	5240	20231113	6.68	11470	-51.26	20230210	5240	6.68	20231113	11470	-51.26	20230210	381	1367.19	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
95	20231115	110354	57	100.00	KOSPI		화학	N	N	N	N		N	5570	0	3	0.00	17757910	3168	25.98	5650	5670	5570	7240	3900	5570	5605.40	0.00	0	-384	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	250	-1.00	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-51.44	5240	20231113	6.30	11470	-51.44	20230210	5240	6.30	20231113	11470	-51.44	20230210	381	1361.94	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
96	20231115	100352	57	100.00	KOSPI		화학	N	N	N	N		N	5580	10	2	0.18	11790140	2100	17.22	5650	5670	5580	7240	3900	5570	5614.35	0.00	0	-398	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	250	-1.00	0.52	12	0.05	-5569.00	10825.00	11470	20230210	-51.35	5240	20231113	6.49	11470	-51.35	20230210	5240	6.49	20231113	11470	-51.35	20230210	381	1364.57	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
97	20231115	090348	57	100.00	KOSPI		화학	N	N	N	N		N	5660	90	2	1.62	3427200	607	4.98	5650	5670	5620	7240	3900	5570	5646.13	0.00	0	-60	5683	5626	5543	5486	5403	5655	5515	22	1670	500	3340	10	1	4484846	254	-1.02	0.52	12	0.01	-5569.00	10825.00	11470	20230210	-50.65	5240	20231113	8.02	11470	-50.65	20230210	5240	8.02	20231113	11470	-50.65	20230210	381	1385.56	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
98	20231114	160346	57	100.00	KOSPI		화학	N	N	N	N		N	5570	110	2	2.01	61256950	11066	115.70	5460	5600	5460	7090	3830	5460	5535.60	0.00	0	792	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	250	-1.00	0.51	12	0.25	-5569.00	10825.00	11470	20230210	-51.44	5240	20231113	6.30	11470	-51.44	20230210	5240	6.30	20231113	11470	-51.44	20230210	381	1361.94	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
99	20231114	150347	57	100.00	KOSPI		화학	N	N	N	N		N	5540	80	2	1.47	60678320	10962	114.62	5460	5600	5460	7090	3830	5460	5535.33	0.00	0	797	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	248	-0.99	0.51	12	0.24	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	381	1354.07	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
100	20231114	140348	57	100.00	KOSPI		화학	N	N	N	N		N	5540	80	2	1.47	57720900	10428	109.03	5460	5600	5460	7090	3830	5460	5535.18	0.00	0	744	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	248	-0.99	0.51	12	0.23	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	381	1354.07	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
101	20231114	130348	57	100.00	KOSPI		화학	N	N	N	N		N	5530	70	2	1.28	54923070	9922	103.74	5460	5600	5460	7090	3830	5460	5535.48	0.00	0	686	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	248	-0.99	0.51	12	0.22	-5569.00	10825.00	11470	20230210	-51.79	5240	20231113	5.53	11470	-51.79	20230210	5240	5.53	20231113	11470	-51.79	20230210	381	1351.44	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
102	20231114	120347	57	100.00	KOSPI		화학	N	N	N	N		N	5550	90	2	1.65	53085390	9591	100.28	5460	5600	5460	7090	3830	5460	5534.92	0.00	0	598	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	249	-1.00	0.51	12	0.21	-5569.00	10825.00	11470	20230210	-51.61	5240	20231113	5.92	11470	-51.61	20230210	5240	5.92	20231113	11470	-51.61	20230210	381	1356.69	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
103	20231114	110351	57	100.00	KOSPI		화학	N	N	N	N		N	5550	90	2	1.65	48270760	8729	91.27	5460	5600	5460	7090	3830	5460	5529.93	0.00	0	529	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	249	-1.00	0.51	12	0.19	-5569.00	10825.00	11470	20230210	-51.61	5240	20231113	5.92	11470	-51.61	20230210	5240	5.92	20231113	11470	-51.61	20230210	381	1356.69	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
104	20231114	100348	57	100.00	KOSPI		화학	N	N	N	N		N	5540	80	2	1.47	10782080	1963	20.52	5460	5600	5460	7090	3830	5460	5492.65	0.00	0	365	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	248	-0.99	0.51	12	0.04	-5569.00	10825.00	11470	20230210	-51.70	5240	20231113	5.73	11470	-51.70	20230210	5240	5.73	20231113	11470	-51.70	20230210	381	1354.07	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
105	20231114	090345	57	100.00	KOSPI		화학	N	N	N	N		N	5460	0	3	0.00	3106740	569	5.95	5460	5460	5460	7090	3830	5460	5460.00	0.00	0	-63	5966	5712	5476	5222	4986	5595	5105	22	1630	500	3270	10	1	4484846	245	-0.98	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	381	1333.07	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
106	20231113	160343	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-130	5	-2.33	50234350	9159	96.89	5640	5730	5240	7260	3920	5590	5484.84	0.00	0	-1224	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	245	-0.98	0.50	12	0.20	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	381	1333.07	20221124	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
107	20231113	150342	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-130	5	-2.33	49499850	9024	95.46	5640	5730	5240	7260	3920	5590	5485.36	0.00	0	-1216	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	245	-0.98	0.50	12	0.20	-5569.00	10825.00	11470	20230210	-52.40	5240	20231113	4.20	11470	-52.40	20230210	5240	4.20	20231113	11470	-52.40	20230210	381	1333.07	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
108	20231113	140340	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-160	5	-2.86	47883960	8728	92.33	5640	5730	5240	7260	3920	5590	5486.25	0.00	0	-1204	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	244	-0.98	0.50	12	0.19	-5569.00	10825.00	11470	20230210	-52.66	5240	20231113	3.63	11470	-52.66	20230210	5240	3.63	20231113	11470	-52.66	20230210	381	1325.20	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
109	20231113	130340	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-150	5	-2.68	39496460	7176	75.91	5640	5730	5240	7260	3920	5590	5503.97	0.00	0	-1162	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	244	-0.98	0.50	12	0.16	-5569.00	10825.00	11470	20230210	-52.57	5240	20231113	3.82	11470	-52.57	20230210	5240	3.82	20231113	11470	-52.57	20230210	381	1327.82	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
110	20231113	120341	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-110	5	-1.97	34981230	6347	67.14	5640	5730	5240	7260	3920	5590	5511.46	0.00	0	-723	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	246	-0.98	0.51	12	0.14	-5569.00	10825.00	11470	20230210	-52.22	5240	20231113	4.58	11470	-52.22	20230210	5240	4.58	20231113	11470	-52.22	20230210	381	1338.32	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
111	20231113	110338	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-70	5	-1.25	17839130	3185	33.69	5640	5730	5520	7260	3920	5590	5600.98	0.00	0	-645	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	248	-0.99	0.51	12	0.07	-5569.00	10825.00	11470	20230210	-51.87	5270	20231024	4.74	11470	-51.87	20230210	5270	4.74	20231024	11470	-51.87	20230210	381	1348.82	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
112	20231113	100338	57	100.00	KOSPI		화학	N	N	N	N		N	5590	0	3	0.00	7852620	1395	14.76	5640	5730	5590	7260	3920	5590	5629.12	0.00	0	217	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	251	-1.00	0.52	12	0.03	-5569.00	10825.00	11470	20230210	-51.26	5270	20231024	6.07	11470	-51.26	20230210	5270	6.07	20231024	11470	-51.26	20230210	381	1367.19	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
113	20231113	090340	57	100.00	KOSPI		화학	N	N	N	N		N	5640	50	2	0.89	1907300	338	3.58	5640	5730	5640	7260	3920	5590	5642.90	0.00	0	-30	5883	5736	5643	5496	5403	5690	5450	22	1670	500	3350	10	1	4484846	253	-1.01	0.52	12	0.01	-5569.00	10825.00	11470	20230210	-50.83	5270	20231024	7.02	11470	-50.83	20230210	5270	7.02	20231024	11470	-50.83	20230210	381	1380.31	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
114	20231110	160342	57	100.00	KOSPI		화학	N	N	N	N		N	5590	-200	5	-3.45	53206070	9453	147.70	5790	5790	5550	7520	4060	5790	5628.49	0.00	0	-1728	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	251	-1.00	0.52	12	0.21	-5569.00	10825.00	11470	20230210	-51.26	5270	20231024	6.07	11470	-51.26	20230210	5270	6.07	20231024	11470	-51.26	20230210	381	1367.19	20221124	0.00	N	025620	500	22 억		0	N	N	8	N	00	N
115	20231110	150346	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-220	5	-3.80	50776830	9017	140.89	5790	5790	5570	7520	4060	5790	5631.23	0.00	0	-1517	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	250	-1.00	0.51	12	0.20	-5569.00	10825.00	11470	20230210	-51.44	5270	20231024	5.69	11470	-51.44	20230210	5270	5.69	20231024	11470	-51.44	20230210	381	1361.94	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
116	20231110	140342	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-220	5	-3.80	44234450	7848	122.63	5790	5790	5570	7520	4060	5790	5636.40	0.00	0	-1250	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	250	-1.00	0.51	12	0.17	-5569.00	10825.00	11470	20230210	-51.44	5270	20231024	5.69	11470	-51.44	20230210	5270	5.69	20231024	11470	-51.44	20230210	381	1361.94	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
117	20231110	130344	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-140	5	-2.42	27664620	4897	76.52	5790	5790	5590	7520	4060	5790	5649.30	0.00	0	-716	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	253	-1.01	0.52	12	0.11	-5569.00	10825.00	11470	20230210	-50.74	5270	20231024	7.21	11470	-50.74	20230210	5270	7.21	20231024	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
118	20231110	120343	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-140	5	-2.42	25827820	4571	71.42	5790	5790	5590	7520	4060	5790	5650.37	0.00	0	-687	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	253	-1.01	0.52	12	0.10	-5569.00	10825.00	11470	20230210	-50.74	5270	20231024	7.21	11470	-50.74	20230210	5270	7.21	20231024	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
119	20231110	110342	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-150	5	-2.59	14532720	2565	40.08	5790	5790	5590	7520	4060	5790	5665.78	0.00	0	-615	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	253	-1.01	0.52	12	0.06	-5569.00	10825.00	11470	20230210	-50.83	5270	20231024	7.02	11470	-50.83	20230210	5270	7.02	20231024	11470	-50.83	20230210	381	1380.31	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
120	20231110	100343	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-110	5	-1.90	9437520	1656	25.88	5790	5790	5630	7520	4060	5790	5698.99	0.00	0	-625	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	255	-1.02	0.52	12	0.04	-5569.00	10825.00	11470	20230210	-50.48	5270	20231024	7.78	11470	-50.48	20230210	5270	7.78	20231024	11470	-50.48	20230210	381	1390.81	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
121	20231110	090338	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-30	5	-0.52	1725090	298	4.66	5790	5790	5760	7520	4060	5790	5788.89	0.00	0	-8	5923	5856	5743	5676	5563	5800	5620	22	1730	500	3470	10	1	4484846	258	-1.03	0.53	12	0.01	-5569.00	10825.00	11470	20230210	-49.78	5270	20231024	9.30	11470	-49.78	20230210	5270	9.30	20231024	11470	-49.78	20230210	381	1411.81	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
122	20231109	160334	57	100.00	KOSPI		화학	N	N	N	N		N	5790	0	3	0.00	36772400	6400	86.15	5810	5810	5630	7520	4060	5790	5741.77	0.00	0	-163	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	260	-1.04	0.53	12	0.14	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
123	20231109	150336	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-10	5	-0.17	32712650	5698	76.70	5810	5810	5630	7520	4060	5790	5741.08	0.00	0	-161	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	259	-1.04	0.53	12	0.13	-5569.00	10825.00	11470	20230210	-49.61	5270	20231024	9.68	11470	-49.61	20230210	5270	9.68	20231024	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
124	20231109	140334	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-60	5	-1.04	28525660	4970	66.90	5810	5810	5630	7520	4060	5790	5739.57	0.00	0	-91	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	257	-1.03	0.53	12	0.11	-5569.00	10825.00	11470	20230210	-50.04	5270	20231024	8.73	11470	-50.04	20230210	5270	8.73	20231024	11470	-50.04	20230210	381	1403.94	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
125	20231109	130336	57	100.00	KOSPI		화학	N	N	N	N		N	5790	0	3	0.00	27683120	4823	64.92	5810	5810	5630	7520	4060	5790	5739.81	0.00	0	-212	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	260	-1.04	0.53	12	0.11	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
126	20231109	120337	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-10	5	-0.17	18737750	3268	43.99	5810	5810	5630	7520	4060	5790	5733.71	0.00	0	-833	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	259	-1.04	0.53	12	0.07	-5569.00	10825.00	11470	20230210	-49.61	5270	20231024	9.68	11470	-49.61	20230210	5270	9.68	20231024	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
127	20231109	110337	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-40	5	-0.69	18300560	3192	42.97	5810	5810	5630	7520	4060	5790	5733.26	0.00	0	-829	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	258	-1.03	0.53	12	0.07	-5569.00	10825.00	11470	20230210	-49.87	5270	20231024	9.11	11470	-49.87	20230210	5270	9.11	20231024	11470	-49.87	20230210	381	1409.19	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
128	20231109	100333	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-90	5	-1.55	12943110	2261	30.43	5810	5810	5630	7520	4060	5790	5724.51	0.00	0	-817	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	256	-1.02	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-50.31	5270	20231024	8.16	11470	-50.31	20230210	5270	8.16	20231024	11470	-50.31	20230210	381	1396.06	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
129	20231109	090335	57	100.00	KOSPI		화학	N	N	N	N		N	5790	0	3	0.00	3608150	623	8.39	5810	5810	5790	7520	4060	5790	5791.57	0.00	0	-578	5890	5840	5810	5760	5730	5865	5785	22	1730	500	3470	10	1	4484846	260	-1.04	0.53	12	0.01	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
130	20231108	160333	57	100.00	KOSPI		화학	N	N	N	N		N	5790	10	2	0.17	42936010	7399	72.70	5780	5860	5780	7510	4050	5780	5802.95	0.00	0	951	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	260	-1.04	0.53	12	0.16	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
131	20231108	150335	57	100.00	KOSPI		화학	N	N	N	N		N	5790	10	2	0.17	41302740	7117	69.93	5780	5860	5780	7510	4050	5780	5803.39	0.00	0	973	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	260	-1.04	0.53	12	0.16	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
132	20231108	140334	57	100.00	KOSPI		화학	N	N	N	N		N	5800	20	2	0.35	39749350	6849	67.29	5780	5860	5780	7510	4050	5780	5803.67	0.00	0	947	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	260	-1.04	0.54	12	0.15	-5569.00	10825.00	11470	20230210	-49.43	5270	20231024	10.06	11470	-49.43	20230210	5270	10.06	20231024	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
133	20231108	130334	57	100.00	KOSPI		화학	N	N	N	N		N	5790	10	2	0.17	38637030	6657	65.41	5780	5860	5780	7510	4050	5780	5803.97	0.00	0	950	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	260	-1.04	0.53	12	0.15	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
134	20231108	120335	57	100.00	KOSPI		화학	N	N	N	N		N	5810	30	2	0.52	36720550	6326	62.15	5780	5860	5780	7510	4050	5780	5804.70	0.00	0	973	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	261	-1.04	0.54	12	0.14	-5569.00	10825.00	11470	20230210	-49.35	5270	20231024	10.25	11470	-49.35	20230210	5270	10.25	20231024	11470	-49.35	20230210	381	1424.93	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
135	20231108	110333	57	100.00	KOSPI		화학	N	N	N	N		N	5840	60	2	1.04	30838470	5318	52.25	5780	5860	5780	7510	4050	5780	5798.88	0.00	0	915	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	262	-1.05	0.54	12	0.12	-5569.00	10825.00	11470	20230210	-49.08	5270	20231024	10.82	11470	-49.08	20230210	5270	10.82	20231024	11470	-49.08	20230210	381	1432.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
136	20231108	100333	57	100.00	KOSPI		화학	N	N	N	N		N	5820	40	2	0.69	25775340	4448	43.70	5780	5860	5780	7510	4050	5780	5794.82	0.00	0	755	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	261	-1.05	0.54	12	0.10	-5569.00	10825.00	11470	20230210	-49.26	5270	20231024	10.44	11470	-49.26	20230210	5270	10.44	20231024	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
137	20231108	090332	57	100.00	KOSPI		화학	N	N	N	N		N	5830	50	2	0.87	2052470	355	3.49	5780	5830	5780	7510	4050	5780	5781.61	0.00	0	-31	6106	5942	5826	5662	5546	5885	5605	22	1730	500	3460	10	1	4484846	261	-1.05	0.54	12	0.01	-5569.00	10825.00	11470	20230210	-49.17	5270	20231024	10.63	11470	-49.17	20230210	5270	10.63	20231024	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
138	20231107	160333	57	100.00	KOSPI		화학	N	N	N	N		N	5780	0	3	0.00	59281550	10178	132.85	5990	5990	5710	7510	4050	5780	5824.48	0.00	0	-1101	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	259	-1.04	0.53	12	0.23	-5569.00	10825.00	11470	20230210	-49.61	5270	20231024	9.68	11470	-49.61	20230210	5270	9.68	20231024	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
139	20231107	150334	57	100.00	KOSPI		화학	N	N	N	N		N	5780	0	3	0.00	57197740	9817	128.14	5990	5990	5710	7510	4050	5780	5826.40	0.00	0	-1132	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	259	-1.04	0.53	12	0.22	-5569.00	10825.00	11470	20230210	-49.61	5270	20231024	9.68	11470	-49.61	20230210	5270	9.68	20231024	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
140	20231107	140336	57	100.00	KOSPI		화학	N	N	N	N		N	5790	10	2	0.17	53377020	9156	119.51	5990	5990	5710	7510	4050	5780	5829.73	0.00	0	-1158	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	260	-1.04	0.53	12	0.20	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
141	20231107	130334	57	100.00	KOSPI		화학	N	N	N	N		N	5780	0	3	0.00	51318270	8799	114.85	5990	5990	5710	7510	4050	5780	5832.28	0.00	0	-1136	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	259	-1.04	0.53	12	0.20	-5569.00	10825.00	11470	20230210	-49.61	5270	20231024	9.68	11470	-49.61	20230210	5270	9.68	20231024	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
142	20231107	120331	57	100.00	KOSPI		화학	N	N	N	N		N	5820	40	2	0.69	46490560	7962	103.93	5990	5990	5710	7510	4050	5780	5839.06	0.00	0	-1136	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	261	-1.05	0.54	12	0.18	-5569.00	10825.00	11470	20230210	-49.26	5270	20231024	10.44	11470	-49.26	20230210	5270	10.44	20231024	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
143	20231107	110333	57	100.00	KOSPI		화학	N	N	N	N		N	5830	50	2	0.87	41856270	7170	93.59	5990	5990	5710	7510	4050	5780	5837.69	0.00	0	-810	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	261	-1.05	0.54	12	0.16	-5569.00	10825.00	11470	20230210	-49.17	5270	20231024	10.63	11470	-49.17	20230210	5270	10.63	20231024	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
144	20231107	100336	57	100.00	KOSPI		화학	N	N	N	N		N	5800	20	2	0.35	35461970	6073	79.27	5990	5990	5710	7510	4050	5780	5839.28	0.00	0	-783	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	260	-1.04	0.54	12	0.14	-5569.00	10825.00	11470	20230210	-49.43	5270	20231024	10.06	11470	-49.43	20230210	5270	10.06	20231024	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
145	20231107	090329	57	100.00	KOSPI		화학	N	N	N	N		N	5810	30	2	0.52	5405220	915	11.94	5990	5990	5790	7510	4050	5780	5907.34	0.00	0	-529	5986	5882	5816	5712	5646	5850	5680	22	1730	500	3460	10	1	4484846	261	-1.04	0.54	12	0.02	-5569.00	10825.00	11470	20230210	-49.35	5270	20231024	10.25	11470	-49.35	20230210	5270	10.25	20231024	11470	-49.35	20230210	381	1424.93	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
146	20231106	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-40	5	-0.69	43823540	7546	115.74	5910	5920	5750	7560	4080	5820	5807.52	0.00	0	27	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	259	-1.04	0.53	12	0.17	-5569.00	10825.00	11470	20230210	-49.61	5270	20231024	9.68	11470	-49.61	20230210	5270	9.68	20231024	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
147	20231106	150328	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-40	5	-0.69	42298090	7282	111.69	5910	5920	5750	7560	4080	5820	5808.58	0.00	0	28	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	259	-1.04	0.53	12	0.16	-5569.00	10825.00	11470	20230210	-49.61	5270	20231024	9.68	11470	-49.61	20230210	5270	9.68	20231024	11470	-49.61	20230210	381	1417.06	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
148	20231106	140326	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-20	5	-0.34	31212170	5367	82.32	5910	5920	5750	7560	4080	5820	5815.57	0.00	0	283	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	260	-1.04	0.54	12	0.12	-5569.00	10825.00	11470	20230210	-49.43	5270	20231024	10.06	11470	-49.43	20230210	5270	10.06	20231024	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
149	20231106	130330	57	100.00	KOSPI		화학	N	N	N	N		N	5830	10	2	0.17	30505440	5245	80.44	5910	5920	5750	7560	4080	5820	5816.10	0.00	0	232	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	261	-1.05	0.54	12	0.12	-5569.00	10825.00	11470	20230210	-49.17	5270	20231024	10.63	11470	-49.17	20230210	5270	10.63	20231024	11470	-49.17	20230210	381	1430.18	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
150	20231106	120329	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-20	5	-0.34	27272020	4687	71.89	5910	5920	5750	7560	4080	5820	5818.65	0.00	0	312	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	260	-1.04	0.54	12	0.10	-5569.00	10825.00	11470	20230210	-49.43	5270	20231024	10.06	11470	-49.43	20230210	5270	10.06	20231024	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
151	20231106	110329	57	100.00	KOSPI		화학	N	N	N	N		N	5850	30	2	0.52	14952990	2564	39.33	5910	5920	5750	7560	4080	5820	5831.90	0.00	0	101	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	262	-1.05	0.54	12	0.06	-5569.00	10825.00	11470	20230210	-49.00	5270	20231024	11.01	11470	-49.00	20230210	5270	11.01	20231024	11470	-49.00	20230210	381	1435.43	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
152	20231106	100311	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	12642110	2170	33.28	5910	5920	5750	7560	4080	5820	5825.86	0.00	0	110	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	264	-1.06	0.54	12	0.05	-5569.00	10825.00	11470	20230210	-48.74	5270	20231024	11.57	11470	-48.74	20230210	5270	11.57	20231024	11470	-48.74	20230210	381	1443.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
153	20231106	090329	57	100.00	KOSPI		화학	N	N	N	N		N	5850	30	2	0.52	3900690	663	10.17	5910	5920	5850	7560	4080	5820	5883.39	0.00	0	-187	5926	5872	5776	5722	5626	5900	5750	22	1740	500	3490	10	1	4484846	262	-1.05	0.54	12	0.01	-5569.00	10825.00	11470	20230210	-49.00	5270	20231024	11.01	11470	-49.00	20230210	5270	11.01	20231024	11470	-49.00	20230210	381	1435.43	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
154	20231103	160323	57	100.00	KOSPI		화학	N	N	N	N		N	5820	170	2	3.01	37538740	6520	85.95	5780	5830	5680	7340	3960	5650	5757.48	0.00	0	728	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	261	-1.05	0.54	12	0.15	-5569.00	10825.00	11470	20230210	-49.26	5270	20231024	10.44	11470	-49.26	20230210	5270	10.44	20231024	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
155	20231103	150324	57	100.00	KOSPI		화학	N	N	N	N		N	5820	170	2	3.01	34997150	6083	80.19	5780	5830	5680	7340	3960	5650	5753.27	0.00	0	692	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	261	-1.05	0.54	12	0.14	-5569.00	10825.00	11470	20230210	-49.26	5270	20231024	10.44	11470	-49.26	20230210	5270	10.44	20231024	11470	-49.26	20230210	381	1427.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
156	20231103	140325	57	100.00	KOSPI		화학	N	N	N	N		N	5790	140	2	2.48	28171990	4908	64.70	5780	5800	5680	7340	3960	5650	5740.01	0.00	0	614	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	260	-1.04	0.53	12	0.11	-5569.00	10825.00	11470	20230210	-49.52	5270	20231024	9.87	11470	-49.52	20230210	5270	9.87	20231024	11470	-49.52	20230210	381	1419.69	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
157	20231103	130323	57	100.00	KOSPI		화학	N	N	N	N		N	5720	70	2	1.24	18158660	3172	41.81	5780	5780	5680	7340	3960	5650	5724.67	0.00	0	-306	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	257	-1.03	0.53	12	0.07	-5569.00	10825.00	11470	20230210	-50.13	5270	20231024	8.54	11470	-50.13	20230210	5270	8.54	20231024	11470	-50.13	20230210	381	1401.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
158	20231103	120323	57	100.00	KOSPI		화학	N	N	N	N		N	5710	60	2	1.06	17415010	3042	40.10	5780	5780	5680	7340	3960	5650	5724.86	0.00	0	-306	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	256	-1.03	0.53	12	0.07	-5569.00	10825.00	11470	20230210	-50.22	5270	20231024	8.35	11470	-50.22	20230210	5270	8.35	20231024	11470	-50.22	20230210	381	1398.69	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
159	20231103	110326	57	100.00	KOSPI		화학	N	N	N	N		N	5690	40	2	0.71	15896670	2776	36.59	5780	5780	5680	7340	3960	5650	5726.47	0.00	0	-307	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	255	-1.02	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-50.39	5270	20231024	7.97	11470	-50.39	20230210	5270	7.97	20231024	11470	-50.39	20230210	381	1393.44	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
160	20231103	100322	57	100.00	KOSPI		화학	N	N	N	N		N	5690	40	2	0.71	13524160	2360	31.11	5780	5780	5690	7340	3960	5650	5730.58	0.00	0	-504	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	255	-1.02	0.53	12	0.05	-5569.00	10825.00	11470	20230210	-50.39	5270	20231024	7.97	11470	-50.39	20230210	5270	7.97	20231024	11470	-50.39	20230210	381	1393.44	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
161	20231103	090321	57	100.00	KOSPI		화학	N	N	N	N		N	5760	110	2	1.95	1647100	285	3.76	5780	5780	5760	7340	3960	5650	5779.30	0.00	0	0	5936	5792	5706	5562	5476	5750	5520	22	1690	500	3390	10	1	4484846	258	-1.03	0.53	12	0.01	-5569.00	10825.00	11470	20230210	-49.78	5270	20231024	9.30	11470	-49.78	20230210	5270	9.30	20231024	11470	-49.78	20230210	381	1411.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
162	20231102	160320	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-10	5	-0.18	42004830	7386	55.84	5800	5850	5620	7350	3970	5660	5687.10	0.00	0	-278	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	253	-1.01	0.52	12	0.16	-5569.00	10825.00	11470	20230210	-50.74	5270	20231024	7.21	11470	-50.74	20230210	5270	7.21	20231024	11470	-50.74	20230210	381	1382.94	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
163	20231102	150325	57	100.00	KOSPI		화학	N	N	N	N		N	5710	50	2	0.88	36828840	6481	49.00	5800	5850	5620	7350	3970	5660	5682.59	0.00	0	-289	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	256	-1.03	0.53	12	0.14	-5569.00	10825.00	11470	20230210	-50.22	5270	20231024	8.35	11470	-50.22	20230210	5270	8.35	20231024	11470	-50.22	20230210	381	1398.69	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
164	20231102	140320	57	100.00	KOSPI		화학	N	N	N	N		N	5680	20	2	0.35	33234810	5846	44.20	5800	5850	5620	7350	3970	5660	5685.05	0.00	0	-303	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	255	-1.02	0.52	12	0.13	-5569.00	10825.00	11470	20230210	-50.48	5270	20231024	7.78	11470	-50.48	20230210	5270	7.78	20231024	11470	-50.48	20230210	381	1390.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
165	20231102	130322	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-20	5	-0.35	30595690	5379	40.67	5800	5850	5620	7350	3970	5660	5687.99	0.00	0	-286	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	253	-1.01	0.52	12	0.12	-5569.00	10825.00	11470	20230210	-50.83	5270	20231024	7.02	11470	-50.83	20230210	5270	7.02	20231024	11470	-50.83	20230210	381	1380.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
166	20231102	120319	57	100.00	KOSPI		화학	N	N	N	N		N	5660	0	3	0.00	28280880	4969	37.57	5800	5850	5620	7350	3970	5660	5691.46	0.00	0	-287	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	254	-1.02	0.52	12	0.11	-5569.00	10825.00	11470	20230210	-50.65	5270	20231024	7.40	11470	-50.65	20230210	5270	7.40	20231024	11470	-50.65	20230210	381	1385.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
167	20231102	110320	57	100.00	KOSPI		화학	N	N	N	N		N	5680	20	2	0.35	24072110	4223	31.93	5800	5850	5640	7350	3970	5660	5700.24	0.00	0	-407	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	255	-1.02	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.48	5270	20231024	7.78	11470	-50.48	20230210	5270	7.78	20231024	11470	-50.48	20230210	381	1390.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
168	20231102	100320	57	100.00	KOSPI		화학	N	N	N	N		N	5660	0	3	0.00	18199390	3190	24.12	5800	5850	5640	7350	3970	5660	5705.14	0.00	0	-456	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	254	-1.02	0.52	12	0.07	-5569.00	10825.00	11470	20230210	-50.65	5270	20231024	7.40	11470	-50.65	20230210	5270	7.40	20231024	11470	-50.65	20230210	381	1385.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
169	20231102	090324	57	100.00	KOSPI		화학	N	N	N	N		N	5800	140	2	2.47	4747540	819	6.19	5800	5850	5730	7350	3970	5660	5796.75	0.00	0	-122	5766	5712	5616	5562	5466	5740	5590	22	1690	500	3390	10	1	4484846	260	-1.04	0.54	12	0.02	-5569.00	10825.00	11470	20230210	-49.43	5270	20231024	10.06	11470	-49.43	20230210	5270	10.06	20231024	11470	-49.43	20230210	381	1422.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
170	20231101	160321	57	100.00	KOSPI		화학	N	N	N	N		N	5660	90	2	1.62	69380840	12428	39.56	5570	5670	5520	7240	3900	5570	5582.62	0.00	0	71	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	254	-1.02	0.52	12	0.28	-5569.00	10825.00	11470	20230210	-50.65	5270	20231024	7.40	11470	-50.65	20230210	5270	7.40	20231024	11470	-50.65	20230210	381	1385.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
171	20231101	150320	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	60574270	10867	34.59	5570	5670	5520	7240	3900	5570	5574.15	0.00	0	99	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	251	-1.00	0.52	12	0.24	-5569.00	10825.00	11470	20230210	-51.26	5270	20231024	6.07	11470	-51.26	20230210	5270	6.07	20231024	11470	-51.26	20230210	381	1367.19	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
172	20231101	140316	57	100.00	KOSPI		화학	N	N	N	N		N	5630	60	2	1.08	53254360	9551	30.40	5570	5670	5520	7240	3900	5570	5575.79	0.00	0	61	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	252	-1.01	0.52	12	0.21	-5569.00	10825.00	11470	20230210	-50.92	5270	20231024	6.83	11470	-50.92	20230210	5270	6.83	20231024	11470	-50.92	20230210	381	1377.69	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
173	20231101	130320	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	45261520	8127	25.87	5570	5670	5520	7240	3900	5570	5569.28	0.00	0	132	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	251	-1.00	0.52	12	0.18	-5569.00	10825.00	11470	20230210	-51.26	5270	20231024	6.07	11470	-51.26	20230210	5270	6.07	20231024	11470	-51.26	20230210	381	1367.19	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
174	20231101	120325	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	42370200	7607	24.21	5570	5670	5520	7240	3900	5570	5569.90	0.00	0	133	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	251	-1.00	0.52	12	0.17	-5569.00	10825.00	11470	20230210	-51.26	5270	20231024	6.07	11470	-51.26	20230210	5270	6.07	20231024	11470	-51.26	20230210	381	1367.19	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
175	20231101	110326	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	40778690	7321	23.30	5570	5670	5520	7240	3900	5570	5570.10	0.00	0	143	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	251	-1.00	0.52	12	0.16	-5569.00	10825.00	11470	20230210	-51.26	5270	20231024	6.07	11470	-51.26	20230210	5270	6.07	20231024	11470	-51.26	20230210	381	1367.19	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
176	20231101	100323	57	100.00	KOSPI		화학	N	N	N	N		N	5610	40	2	0.72	29279630	5260	16.74	5570	5640	5520	7240	3900	5570	5566.47	0.00	0	849	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	252	-1.01	0.52	12	0.12	-5569.00	10825.00	11470	20230210	-51.09	5270	20231024	6.45	11470	-51.09	20230210	5270	6.45	20231024	11470	-51.09	20230210	381	1372.44	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
177	20231101	090325	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-10	5	-0.18	11139730	2005	6.38	5570	5570	5520	7240	3900	5570	5555.98	0.00	0	-241	6103	5836	5663	5396	5223	5970	5530	22	1670	500	3340	10	1	4484846	249	-1.00	0.51	12	0.04	-5569.00	10825.00	11470	20230210	-51.53	5270	20231024	5.50	11470	-51.53	20230210	5270	5.50	20231024	11470	-51.53	20230210	381	1359.32	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N