KissMeData/007690/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	160235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39150	-50	5	-0.13	521655850	13334	91.83	39200	39450	38900	50900	27450	39200	39122.23	19.47	0	-304	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3528	4.75	0.40	12	0.15	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
3	20231130	150235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39000	-200	5	-0.51	399554200	10210	70.31	39200	39450	38950	50900	27450	39200	39133.61	19.47	0	-257	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3514	4.73	0.40	12	0.11	8248.00	96721.00	58000	20230905	-32.76	35550	20231024	9.70	58000	-32.76	20230905	35550	9.70	20231024	58000	-32.76	20230905	35550	9.70	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
4	20231130	140235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39250	50	2	0.13	248942500	6354	43.76	39200	39450	39050	50900	27450	39200	39178.86	19.47	0	83	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3537	4.76	0.41	12	0.07	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	58000	-32.33	20230905	35550	10.41	20231024	58000	-32.33	20230905	35550	10.41	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
5	20231130	130234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	0	3	0.00	188910600	4825	33.23	39200	39450	39050	50900	27450	39200	39152.46	19.47	0	100	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3532	4.75	0.41	12	0.05	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
6	20231130	120237	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39100	-100	5	-0.26	143852800	3674	25.30	39200	39450	39050	50900	27450	39200	39154.27	19.47	0	-20	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3523	4.74	0.40	12	0.04	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
7	20231130	110236	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	0	3	0.00	83791150	2139	14.73	39200	39450	39050	50900	27450	39200	39173.05	19.47	0	53	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3532	4.75	0.41	12	0.02	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
8	20231130	100234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39150	-50	5	-0.13	57847750	1477	10.17	39200	39450	39050	50900	27450	39200	39165.71	19.47	0	81	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3528	4.75	0.40	12	0.02	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
9	20231130	090235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39150	-50	5	-0.13	1371450	35	0.24	39200	39200	39150	50900	27450	39200	39184.29	19.47	0	-1	40166	39682	39266	38782	38366	39925	39025	451	11700	5000	29790	50	1	9010616	3528	4.75	0.40	12	0.00	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.66	N	007690	5000	450 억		1754204	N	N	0	N	00	N
10	20231129	160234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	0	3	0.00	569666250	14518	34.07	39100	39750	38850	50900	27450	39200	39238.62	19.49	0	-1763	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3532	4.75	0.41	12	0.16	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
11	20231129	150235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39100	-100	5	-0.26	482590750	12292	28.84	39100	39750	38850	50900	27450	39200	39260.56	19.49	0	-2084	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3523	4.74	0.40	12	0.14	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
12	20231129	140235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39550	350	2	0.89	355681500	9067	21.28	39100	39750	38850	50900	27450	39200	39228.13	19.49	0	-1658	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3564	4.80	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.81	35550	20231024	11.25	58000	-31.81	20230905	35550	11.25	20231024	58000	-31.81	20230905	35550	11.25	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
13	20231129	130236	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39350	150	2	0.38	293542700	7491	17.58	39100	39750	38850	50900	27450	39200	39186.05	19.49	0	-1170	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3546	4.77	0.41	12	0.08	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
14	20231129	120234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39500	300	2	0.77	270056750	6895	16.18	39100	39750	38850	50900	27450	39200	39167.04	19.49	0	-1151	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3559	4.79	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
15	20231129	110233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39300	100	2	0.26	248391400	6345	14.89	39100	39750	38850	50900	27450	39200	39147.58	19.49	0	-1051	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3541	4.76	0.41	12	0.07	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
16	20231129	100233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	0	3	0.00	182896050	4678	10.98	39100	39750	38850	50900	27450	39200	39097.06	19.49	0	-1283	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3532	4.75	0.41	12	0.05	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
17	20231129	090233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39100	-100	5	-0.26	28786100	736	1.73	39100	39250	39100	50900	27450	39200	39111.55	19.49	0	136	41000	40100	39600	38700	38200	39850	38450	451	11700	5000	29790	50	1	9010616	3523	4.74	0.40	12	0.01	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.66	N	007690	5000	450 억		1755870	N	N	0	N	00	N
18	20231128	160234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	-1050	5	-2.61	1669882450	42133	493.25	40300	40500	39100	52300	28200	40250	39635.92	19.54	0	-4550	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3532	4.75	0.41	12	0.47	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
19	20231128	150221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	-1050	5	-2.61	1511636250	38094	445.96	40300	40500	39100	52300	28200	40250	39681.74	19.54	0	-4663	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3532	4.75	0.41	12	0.42	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
20	20231128	140233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39500	-750	5	-1.86	991102850	24849	290.90	40300	40500	39400	52300	28200	40250	39885.02	19.54	0	-4511	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3559	4.79	0.41	12	0.28	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
21	20231128	130233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-350	5	-0.87	572540200	14303	167.44	40300	40500	39800	52300	28200	40250	40029.38	19.54	0	-2046	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3595	4.84	0.41	12	0.16	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
22	20231128	120233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-400	5	-0.99	507483800	12670	148.33	40300	40500	39800	52300	28200	40250	40053.97	19.54	0	-1857	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3591	4.83	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
23	20231128	110233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-350	5	-0.87	433269400	10809	126.54	40300	40500	39800	52300	28200	40250	40084.13	19.54	0	-1555	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3595	4.84	0.41	12	0.12	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
24	20231128	100233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-350	5	-0.87	200462450	5005	58.59	40300	40350	39900	52300	28200	40250	40052.44	19.54	0	10	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3595	4.84	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
25	20231128	090232	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40300	50	2	0.12	3902650	97	1.14	40300	40300	40200	52300	28200	40250	40233.51	19.54	0	-7	40616	40432	40166	39982	39716	40525	40075	451	12050	5000	30590	50	1	9010616	3631	4.89	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.52	35550	20231024	13.36	58000	-30.52	20230905	35550	13.36	20231024	58000	-30.52	20230905	35550	13.36	20231024	0.65	N	007690	5000	450 억		1760421	N	N	3	N	00	N
26	20231127	160233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40250	100	2	0.25	342237250	8536	96.23	40100	40350	39900	52100	28150	40150	40093.40	19.54	0	-650	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3627	4.88	0.42	12	0.09	8248.00	96721.00	58000	20230905	-30.60	35550	20231024	13.22	58000	-30.60	20230905	35550	13.22	20231024	58000	-30.60	20230905	35550	13.22	20231024	0.66	N	007690	5000	450 억		1761020	N	N	3	N	00	N
27	20231127	150232	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	-50	5	-0.12	293610650	7322	82.55	40100	40350	39900	52100	28150	40150	40099.79	19.54	0	-935	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3613	4.86	0.41	12	0.08	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.66	N	007690	5000	450 억		1761020	N	N	0	N	00	N
28	20231127	140234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	148804650	3714	41.87	40100	40350	39900	52100	28150	40150	40065.87	19.54	0	-868	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1761020	N	N	0	N	00	N
29	20231127	130234	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39950	-200	5	-0.50	131673950	3285	37.03	40100	40350	39900	52100	28150	40150	40083.39	19.54	0	-655	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3600	4.84	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.12	35550	20231024	12.38	58000	-31.12	20230905	35550	12.38	20231024	58000	-31.12	20230905	35550	12.38	20231024	0.66	N	007690	5000	450 억		1761020	N	N	0	N	00	N
30	20231127	120233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	106848500	2664	30.03	40100	40350	39950	52100	28150	40150	40108.30	19.54	0	-232	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.03	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1761020	N	N	0	N	00	N
31	20231127	110230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	67817400	1690	19.05	40100	40350	39950	52100	28150	40150	40128.64	19.54	0	-116	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.02	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.66	N	007690	5000	450 억		1761020	N	N	0	N	00	N
32	20231127	100230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	50	2	0.12	44768750	1117	12.59	40100	40350	39950	52100	28150	40150	40079.45	19.54	0	-131	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3622	4.87	0.42	12	0.01	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.66	N	007690	5000	450 억		1761020	N	N	0	N	00	N
33	20231127	090230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	7092550	177	2.00	40100	40100	39950	52100	28150	40150	40070.90	19.54	0	-19	40716	40432	40066	39782	39416	40575	39925	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1761020	N	N	0	N	00	N
34	20231124	160230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	250	2	0.63	355855300	8868	96.91	39700	40350	39700	51800	27950	39900	40128.02	19.52	0	2144	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3618	4.87	0.42	12	0.10	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
35	20231124	150232	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	150	2	0.38	344017900	8573	93.68	39700	40350	39700	51800	27950	39900	40128.06	19.52	0	2200	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3609	4.86	0.41	12	0.10	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
36	20231124	140232	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	250	2	0.63	294028250	7326	80.06	39700	40350	39700	51800	27950	39900	40134.90	19.52	0	1859	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3618	4.87	0.42	12	0.08	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
37	20231124	130230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	300	2	0.75	254342950	6340	69.28	39700	40350	39700	51800	27950	39900	40117.18	19.52	0	1629	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3622	4.87	0.42	12	0.07	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
38	20231124	120233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	300	2	0.75	215220200	5368	58.66	39700	40300	39700	51800	27950	39900	40093.18	19.52	0	1559	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3622	4.87	0.42	12	0.06	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
39	20231124	110232	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	250	2	0.63	165104650	4123	45.06	39700	40250	39700	51800	27950	39900	40044.79	19.52	0	927	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3618	4.87	0.42	12	0.05	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
40	20231124	100229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	100	2	0.25	92142700	2303	25.17	39700	40250	39700	51800	27950	39900	40009.86	19.52	0	196	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3604	4.85	0.41	12	0.03	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
41	20231124	090230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-50	5	-0.13	12428750	313	3.42	39700	39850	39700	51800	27950	39900	39708.47	19.52	0	-26	40233	40066	39983	39816	39733	40025	39775	451	11900	5000	30320	50	1	9010616	3591	4.83	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.67	N	007690	5000	450 억		1758823	N	N	216	N	00	N
42	20231123	160228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-150	5	-0.37	366007100	9145	70.41	40150	40150	39900	52000	28050	40050	40022.85	19.51	0	843	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3595	4.84	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.66	N	007690	5000	450 억		1757526	N	N	216	N	00	N
43	20231123	150235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-50	5	-0.12	305706850	7635	58.78	40150	40150	39950	52000	28050	40050	40040.19	19.51	0	718	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3604	4.85	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1757526	N	N	14	N	00	N
44	20231123	140232	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	0	3	0.00	229045050	5720	44.04	40150	40150	39950	52000	28050	40050	40042.84	19.51	0	824	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3609	4.86	0.41	12	0.06	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1757526	N	N	14	N	00	N
45	20231123	130232	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	0	3	0.00	214792800	5364	41.30	40150	40150	39950	52000	28050	40050	40043.40	19.51	0	929	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3609	4.86	0.41	12	0.06	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1757526	N	N	14	N	00	N
46	20231123	120231	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-50	5	-0.12	164676750	4113	31.67	40150	40150	39950	52000	28050	40050	40038.11	19.51	0	609	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3604	4.85	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1757526	N	N	14	N	00	N
47	20231123	110233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	0	3	0.00	90422900	2258	17.38	40150	40150	39950	52000	28050	40050	40045.57	19.51	0	305	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3609	4.86	0.41	12	0.03	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1757526	N	N	14	N	00	N
48	20231123	100231	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-50	5	-0.12	32674500	816	6.28	40150	40150	39950	52000	28050	40050	40042.28	19.51	0	78	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3604	4.85	0.41	12	0.01	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1757526	N	N	14	N	00	N
49	20231123	090229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	0	3	0.00	6248750	156	1.20	40150	40150	40000	52000	28050	40050	40056.09	19.51	0	-9	40450	40250	39950	39750	39450	40100	39600	451	11950	5000	30430	50	1	9010616	3609	4.86	0.41	12	0.00	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1757526	N	N	14	N	00	N
50	20231122	160225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	-100	5	-0.25	517469100	12987	61.48	40150	40150	39650	52100	28150	40150	39845.10	19.49	0	1060	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3609	4.86	0.41	12	0.14	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1756339	N	N	14	N	00	N
51	20231122	150229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-300	5	-0.75	491944000	12348	58.45	40150	40150	39650	52100	28150	40150	39839.97	19.49	0	756	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3591	4.83	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.66	N	007690	5000	450 억		1756339	N	N	22	N	00	N
52	20231122	140224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-250	5	-0.62	421024600	10572	50.04	40150	40150	39650	52100	28150	40150	39824.50	19.49	0	706	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3595	4.84	0.41	12	0.12	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.66	N	007690	5000	450 억		1756339	N	N	22	N	00	N
53	20231122	130235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39800	-350	5	-0.87	332324900	8346	39.51	40150	40150	39650	52100	28150	40150	39818.46	19.49	0	10	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3586	4.83	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	58000	-31.38	20230905	35550	11.95	20231024	58000	-31.38	20230905	35550	11.95	20231024	0.66	N	007690	5000	450 억		1756339	N	N	22	N	00	N
54	20231122	120233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39700	-450	5	-1.12	274658600	6897	32.65	40150	40150	39650	52100	28150	40150	39822.91	19.49	0	-204	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3577	4.81	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.55	35550	20231024	11.67	58000	-31.55	20230905	35550	11.67	20231024	58000	-31.55	20230905	35550	11.67	20231024	0.66	N	007690	5000	450 억		1756339	N	N	22	N	00	N
55	20231122	110240	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-300	5	-0.75	132653350	3323	15.73	40150	40150	39800	52100	28150	40150	39919.76	19.49	0	-144	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3591	4.83	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.66	N	007690	5000	450 억		1756339	N	N	22	N	00	N
56	20231122	100235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	56160100	1405	6.65	40150	40150	39900	52100	28150	40150	39971.60	19.49	0	-143	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.02	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1756339	N	N	22	N	00	N
57	20231122	090226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-250	5	-0.62	7278150	182	0.86	40150	40150	39900	52100	28150	40150	39989.84	19.49	0	-154	40516	40332	40116	39932	39716	40225	39825	451	11950	5000	30510	50	1	9010616	3595	4.84	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.66	N	007690	5000	450 억		1756339	N	N	22	N	00	N
58	20231121	160228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	840562450	21000	183.66	40300	40300	39900	52100	28150	40150	40026.78	19.48	0	117	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.23	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.66	N	007690	5000	450 억		1755575	N	N	22	N	00	N
59	20231121	150228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	-100	5	-0.25	777692350	19433	169.96	40300	40300	39900	52100	28150	40150	40019.16	19.48	0	-28	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3609	4.86	0.41	12	0.22	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1755575	N	N	35	N	00	N
60	20231121	140224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-250	5	-0.62	622340850	15547	135.97	40300	40300	39900	52100	28150	40150	40029.64	19.48	0	-883	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3595	4.84	0.41	12	0.17	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.66	N	007690	5000	450 억		1755575	N	N	35	N	00	N
61	20231121	130226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	443310700	11067	96.79	40300	40300	39950	52100	28150	40150	40056.99	19.48	0	-1371	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.12	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1755575	N	N	35	N	00	N
62	20231121	120225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	331485900	8271	72.34	40300	40300	40000	52100	28150	40150	40078.09	19.48	0	-1216	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1755575	N	N	35	N	00	N
63	20231121	110224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	-50	5	-0.12	249448250	6222	54.42	40300	40300	40000	52100	28150	40150	40091.33	19.48	0	-991	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3613	4.86	0.41	12	0.07	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.66	N	007690	5000	450 억		1755575	N	N	35	N	00	N
64	20231121	100222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	132360050	3302	28.88	40300	40300	40000	52100	28150	40150	40084.81	19.48	0	-1058	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.04	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.66	N	007690	5000	450 억		1755575	N	N	35	N	00	N
65	20231121	090222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	17296450	432	3.78	40300	40300	40000	52100	28150	40150	40038.08	19.48	0	-415	40583	40366	40183	39966	39783	40350	39950	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1755575	N	N	35	N	00	N
66	20231120	160223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	-50	5	-0.12	458456200	11432	69.18	40150	40400	40000	52200	28150	40200	40102.89	19.46	0	1911	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3618	4.87	0.42	12	0.13	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.66	N	007690	5000	450 억		1753294	N	N	35	N	00	N
67	20231120	150224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	-150	5	-0.37	432823050	10793	65.31	40150	40400	40000	52200	28150	40200	40102.20	19.46	0	1777	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3609	4.86	0.41	12	0.12	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1753294	N	N	0	N	00	N
68	20231120	140225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-200	5	-0.50	336622300	8391	50.77	40150	40400	40000	52200	28150	40200	40117.07	19.46	0	1716	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3604	4.85	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.66	N	007690	5000	450 억		1753294	N	N	0	N	00	N
69	20231120	130223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	-150	5	-0.37	262199300	6533	39.53	40150	40400	40050	52200	28150	40200	40134.59	19.46	0	1552	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3609	4.86	0.41	12	0.07	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1753294	N	N	0	N	00	N
70	20231120	120222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	-100	5	-0.25	209519850	5219	31.58	40150	40400	40050	52200	28150	40200	40145.59	19.46	0	1366	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3613	4.86	0.41	12	0.06	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.66	N	007690	5000	450 억		1753294	N	N	0	N	00	N
71	20231120	110222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	-100	5	-0.25	169880200	4230	25.60	40150	40400	40050	52200	28150	40200	40160.80	19.46	0	1325	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3613	4.86	0.41	12	0.05	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.66	N	007690	5000	450 억		1753294	N	N	0	N	00	N
72	20231120	100223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	-50	5	-0.12	104482100	2599	15.73	40150	40400	40050	52200	28150	40200	40200.88	19.46	0	975	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3618	4.87	0.42	12	0.03	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.66	N	007690	5000	450 억		1753294	N	N	0	N	00	N
73	20231120	090223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	-50	5	-0.12	2890800	72	0.44	40150	40150	40150	52200	28150	40200	40150.00	19.46	0	-20	40933	40566	40133	39766	39333	40750	39950	451	12000	5000	30550	50	1	9010616	3618	4.87	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.66	N	007690	5000	450 억		1753294	N	N	0	N	00	N
74	20231117	160226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	-50	5	-0.12	661870300	16523	129.79	40100	40500	39700	52300	28200	40250	40057.50	19.49	0	-3978	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3622	4.87	0.42	12	0.18	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
75	20231117	150228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	-50	5	-0.12	563577950	14079	110.59	40100	40500	39700	52300	28200	40250	40029.69	19.49	0	-2782	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3622	4.87	0.42	12	0.16	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
76	20231117	140228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-250	5	-0.62	357972600	8966	70.43	40100	40300	39700	52300	28200	40250	39925.56	19.49	0	-1824	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3604	4.85	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
77	20231117	130227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-400	5	-0.99	267908250	6714	52.74	40100	40300	39700	52300	28200	40250	39902.93	19.49	0	-1885	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3591	4.83	0.41	12	0.07	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
78	20231117	120227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-400	5	-0.99	195954250	4907	38.54	40100	40300	39800	52300	28200	40250	39933.62	19.49	0	-1601	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3591	4.83	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
79	20231117	110227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-400	5	-0.99	147011050	3680	28.91	40100	40300	39800	52300	28200	40250	39948.65	19.49	0	-1348	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3591	4.83	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
80	20231117	100228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	-200	5	-0.50	73065950	1827	14.35	40100	40300	39900	52300	28200	40250	39992.31	19.49	0	-498	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3609	4.86	0.41	12	0.02	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
81	20231117	090227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	-200	5	-0.50	600850	15	0.12	40100	40100	40050	52300	28200	40250	40056.67	19.49	0	0	40716	40482	40216	39982	39716	40600	40100	451	12050	5000	30590	50	1	9010616	3609	4.86	0.41	12	0.00	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.64	N	007690	5000	450 억		1755729	N	N	0	N	00	N
82	20231116	160227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	480556900	11985	74.53	40200	40450	39950	52100	28150	40150	40096.53	19.46	0	1245	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.13	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
83	20231116	150227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	393209850	9808	60.99	40200	40450	39950	52100	28150	40150	40090.73	19.46	0	1325	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.11	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
84	20231116	140225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	299529900	7474	46.48	40200	40450	39950	52100	28150	40150	40076.25	19.46	0	991	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.08	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
85	20231116	130226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	135803100	3389	21.07	40200	40450	39950	52100	28150	40150	40071.73	19.46	0	-621	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
86	20231116	120227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	-50	5	-0.12	101859700	2541	15.80	40200	40450	39950	52100	28150	40150	40086.46	19.46	0	-489	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3613	4.86	0.41	12	0.03	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
87	20231116	110226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-150	5	-0.37	89970800	2244	13.95	40200	40450	39950	52100	28150	40150	40093.94	19.46	0	-324	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3604	4.85	0.41	12	0.02	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
88	20231116	100224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	4903450	122	0.76	40200	40200	40150	52100	28150	40150	40192.21	19.46	0	81	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
89	20231116	090223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	0	3	0.00	0	0	0.00	0	0	0	52100	28150	40150	0.00	19.46	0	0	40750	40450	40300	40000	39850	40375	39925	451	11950	5000	30510	50	1	9010616	3618	4.87	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.64	N	007690	5000	450 억		1753620	N	N	0	N	00	N
90	20231115	160216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	-50	5	-0.12	649181100	16080	158.25	40400	40600	40150	52200	28150	40200	40372.35	19.46	0	459	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3618	4.87	0.42	12	0.18	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
91	20231115	150228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	-50	5	-0.12	554649400	13728	135.10	40400	40600	40150	52200	28150	40200	40402.78	19.46	0	453	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3618	4.87	0.42	12	0.15	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
92	20231115	140229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40400	200	2	0.50	419584950	10378	102.14	40400	40600	40200	52200	28150	40200	40430.23	19.46	0	1005	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3640	4.90	0.42	12	0.12	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
93	20231115	130229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40450	250	2	0.62	297770950	7370	72.53	40400	40600	40200	52200	28150	40200	40403.11	19.46	0	1027	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3645	4.90	0.42	12	0.08	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
94	20231115	120230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40250	50	2	0.12	261531800	6474	63.71	40400	40600	40200	52200	28150	40200	40397.25	19.46	0	992	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3627	4.88	0.42	12	0.07	8248.00	96721.00	58000	20230905	-30.60	35550	20231024	13.22	58000	-30.60	20230905	35550	13.22	20231024	58000	-30.60	20230905	35550	13.22	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
95	20231115	110231	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40450	250	2	0.62	166507100	4116	40.51	40400	40600	40200	52200	28150	40200	40453.62	19.46	0	866	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3645	4.90	0.42	12	0.05	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
96	20231115	100228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40300	100	2	0.25	136430450	3373	33.20	40400	40600	40200	52200	28150	40200	40447.81	19.46	0	796	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3631	4.89	0.42	12	0.04	8248.00	96721.00	58000	20230905	-30.52	35550	20231024	13.36	58000	-30.52	20230905	35550	13.36	20231024	58000	-30.52	20230905	35550	13.36	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
97	20231115	090226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40450	250	2	0.62	34442900	852	8.39	40400	40450	40300	52200	28150	40200	40425.94	19.46	0	-131	40800	40500	40150	39850	39500	40650	40000	451	12000	5000	30550	50	1	9010616	3645	4.90	0.42	12	0.01	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.64	N	007690	5000	450 억		1753065	N	N	0	N	00	N
98	20231114	160227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	500	2	1.26	409931100	10161	74.92	39800	40450	39800	51600	27800	39700	40343.58	19.46	0	2619	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3622	4.87	0.42	12	0.11	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
99	20231114	150226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40350	650	2	1.64	394118650	9768	72.02	39800	40450	39800	51600	27800	39700	40347.94	19.46	0	2837	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3636	4.89	0.42	12	0.11	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	58000	-30.43	20230905	35550	13.50	20231024	58000	-30.43	20230905	35550	13.50	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
100	20231114	140226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40450	750	2	1.89	356904300	8846	65.22	39800	40450	39800	51600	27800	39700	40346.41	19.46	0	2499	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3645	4.90	0.42	12	0.10	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
101	20231114	130227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40400	700	2	1.76	316839000	7854	57.91	39800	40450	39800	51600	27800	39700	40341.10	19.46	0	2250	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3640	4.90	0.42	12	0.09	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
102	20231114	120225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40400	700	2	1.76	285171400	7070	52.13	39800	40450	39800	51600	27800	39700	40335.42	19.46	0	1767	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3640	4.90	0.42	12	0.08	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
103	20231114	110228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40450	750	2	1.89	168787000	4189	30.89	39800	40450	39800	51600	27800	39700	40292.91	19.46	0	1755	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3645	4.90	0.42	12	0.05	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	58000	-30.26	20230905	35550	13.78	20231024	58000	-30.26	20230905	35550	13.78	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
104	20231114	100226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40300	600	2	1.51	113237550	2813	20.74	39800	40400	39800	51600	27800	39700	40255.08	19.46	0	1206	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3631	4.89	0.42	12	0.03	8248.00	96721.00	58000	20230905	-30.52	35550	20231024	13.36	58000	-30.52	20230905	35550	13.36	20231024	58000	-30.52	20230905	35550	13.36	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
105	20231114	090225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	350	2	0.88	1234050	31	0.23	39800	40050	39800	51600	27800	39700	39808.06	19.46	0	-3	40566	40132	39916	39482	39266	40025	39375	451	11900	5000	30170	50	1	9010616	3609	4.86	0.41	12	0.00	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.66	N	007690	5000	450 억		1753399	N	N	7	N	00	N
106	20231113	160224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39700	50	2	0.13	541444950	13563	119.03	39850	40350	39700	51500	27800	39650	39920.74	19.51	0	-3646	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3577	4.81	0.41	12	0.15	8248.00	96721.00	58000	20230905	-31.55	35550	20231024	11.67	58000	-31.55	20230905	35550	11.67	20231024	58000	-31.55	20230905	35550	11.67	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
107	20231113	150224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	200	2	0.50	484004900	12120	106.36	39850	40350	39700	51500	27800	39650	39934.40	19.51	0	-2980	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3591	4.83	0.41	12	0.13	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
108	20231113	140223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	250	2	0.63	319888950	7998	70.19	39850	40350	39800	51500	27800	39650	39996.12	19.51	0	-2190	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3595	4.84	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
109	20231113	130222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	250	2	0.63	192448400	4802	42.14	39850	40350	39800	51500	27800	39650	40076.72	19.51	0	-725	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3595	4.84	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
110	20231113	120222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	200	2	0.50	159772600	3984	34.96	39850	40350	39800	51500	27800	39650	40103.56	19.51	0	-612	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3591	4.83	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
111	20231113	110221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	500	2	1.26	118126550	2942	25.82	39850	40350	39850	51500	27800	39650	40151.78	19.51	0	-225	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3618	4.87	0.42	12	0.03	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
112	20231113	100223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40350	700	2	1.77	77285400	1925	16.89	39850	40350	39850	51500	27800	39650	40148.26	19.51	0	-99	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3636	4.89	0.42	12	0.02	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	58000	-30.43	20230905	35550	13.50	20231024	58000	-30.43	20230905	35550	13.50	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
113	20231113	090223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	400	2	1.01	5778850	145	1.27	39850	40050	39850	51500	27800	39650	39854.14	19.51	0	17	40650	40150	39700	39200	38750	39925	38975	451	11850	5000	30130	50	1	9010616	3609	4.86	0.41	12	0.00	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.67	N	007690	5000	450 억		1757533	N	N	7	N	00	N
114	20231110	160224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39650	-300	5	-0.75	452925550	11395	84.31	39750	40200	39250	51900	28000	39950	39747.77	19.54	0	-2450	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3573	4.81	0.41	12	0.13	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	58000	-31.64	20230905	35550	11.53	20231024	58000	-31.64	20230905	35550	11.53	20231024	0.67	N	007690	5000	450 억		1760550	N	N	7	N	00	N
115	20231110	150226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-100	5	-0.25	425219150	10698	79.16	39750	40200	39250	51900	28000	39950	39747.54	19.54	0	-2250	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3591	4.83	0.41	12	0.12	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.67	N	007690	5000	450 억		1760550	N	N	28	N	00	N
116	20231110	140225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39800	-150	5	-0.38	348260250	8766	64.86	39750	40200	39250	51900	28000	39950	39728.52	19.54	0	-946	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3586	4.83	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	58000	-31.38	20230905	35550	11.95	20231024	58000	-31.38	20230905	35550	11.95	20231024	0.67	N	007690	5000	450 억		1760550	N	N	28	N	00	N
117	20231110	130226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-100	5	-0.25	327092150	8233	60.92	39750	40200	39250	51900	28000	39950	39729.40	19.54	0	-859	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3591	4.83	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.67	N	007690	5000	450 억		1760550	N	N	28	N	00	N
118	20231110	120224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-50	5	-0.13	292397400	7363	54.48	39750	40200	39250	51900	28000	39950	39711.72	19.54	0	-411	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3595	4.84	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.67	N	007690	5000	450 억		1760550	N	N	28	N	00	N
119	20231110	110224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	250	2	0.63	254899600	6425	47.54	39750	40200	39250	51900	28000	39950	39673.09	19.54	0	90	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3622	4.87	0.42	12	0.07	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.67	N	007690	5000	450 억		1760550	N	N	28	N	00	N
120	20231110	100225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39800	-150	5	-0.38	184767450	4669	34.55	39750	39800	39250	51900	28000	39950	39573.24	19.54	0	125	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3586	4.83	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	58000	-31.38	20230905	35550	11.95	20231024	58000	-31.38	20230905	35550	11.95	20231024	0.67	N	007690	5000	450 억		1760550	N	N	28	N	00	N
121	20231110	090222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39650	-300	5	-0.75	13696650	345	2.55	39750	39750	39600	51900	28000	39950	39700.43	19.54	0	-307	40583	40266	40083	39766	39583	40175	39675	451	11950	5000	30360	50	1	9010616	3573	4.81	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	58000	-31.64	20230905	35550	11.53	20231024	58000	-31.64	20230905	35550	11.53	20231024	0.67	N	007690	5000	450 억		1760550	N	N	28	N	00	N
122	20231109	160220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39950	-400	5	-0.99	541564850	13515	80.01	40350	40400	39900	52400	28250	40350	40072.84	19.58	0	-3967	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3600	4.84	0.41	12	0.15	8248.00	96721.00	58000	20230905	-31.12	35550	20231024	12.38	58000	-31.12	20230905	35550	12.38	20231024	58000	-31.12	20230905	35550	12.38	20231024	0.69	N	007690	5000	450 억		1764483	N	N	28	N	00	N
123	20231109	150221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39950	-400	5	-0.99	519364500	12960	76.73	40350	40400	39900	52400	28250	40350	40074.42	19.58	0	-3644	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3600	4.84	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.12	35550	20231024	12.38	58000	-31.12	20230905	35550	12.38	20231024	58000	-31.12	20230905	35550	12.38	20231024	0.69	N	007690	5000	450 억		1764483	N	N	0	N	00	N
124	20231109	140220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	-300	5	-0.74	378384900	9436	55.86	40350	40400	39900	52400	28250	40350	40100.14	19.58	0	-3137	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3609	4.86	0.41	12	0.10	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.69	N	007690	5000	450 억		1764483	N	N	0	N	00	N
125	20231109	130220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40250	-100	5	-0.25	310504700	7749	45.88	40350	40400	39900	52400	28250	40350	40070.29	19.58	0	-1946	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3627	4.88	0.42	12	0.09	8248.00	96721.00	58000	20230905	-30.60	35550	20231024	13.22	58000	-30.60	20230905	35550	13.22	20231024	58000	-30.60	20230905	35550	13.22	20231024	0.69	N	007690	5000	450 억		1764483	N	N	0	N	00	N
126	20231109	120221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40300	-50	5	-0.12	277889100	6940	41.09	40350	40350	39900	52400	28250	40350	40041.66	19.58	0	-1839	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3631	4.89	0.42	12	0.08	8248.00	96721.00	58000	20230905	-30.52	35550	20231024	13.36	58000	-30.52	20230905	35550	13.36	20231024	58000	-30.52	20230905	35550	13.36	20231024	0.69	N	007690	5000	450 억		1764483	N	N	0	N	00	N
127	20231109	110221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	-250	5	-0.62	229296200	5731	33.93	40350	40350	39900	52400	28250	40350	40009.81	19.58	0	-1764	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3613	4.86	0.41	12	0.06	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.69	N	007690	5000	450 억		1764483	N	N	0	N	00	N
128	20231109	100219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-350	5	-0.87	167745550	4193	24.82	40350	40350	39900	52400	28250	40350	40006.09	19.58	0	-1749	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3604	4.85	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.69	N	007690	5000	450 억		1764483	N	N	0	N	00	N
129	20231109	090219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40350	0	3	0.00	80700	2	0.01	40350	40350	40350	52400	28250	40350	40350.00	19.58	0	0	40816	40582	40216	39982	39616	40700	40100	451	12050	5000	30660	50	1	9010616	3636	4.89	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	58000	-30.43	20230905	35550	13.50	20231024	58000	-30.43	20230905	35550	13.50	20231024	0.69	N	007690	5000	450 억		1764483	N	N	0	N	00	N
130	20231108	160220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40350	450	2	1.13	678015200	16882	107.25	39900	40450	39850	51800	27950	39900	40162.02	19.59	0	-2313	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3636	4.89	0.42	12	0.19	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	58000	-30.43	20230905	35550	13.50	20231024	58000	-30.43	20230905	35550	13.50	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
131	20231108	150221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	300	2	0.75	619516800	15427	98.01	39900	40450	39850	51800	27950	39900	40157.96	19.59	0	-2086	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3622	4.87	0.42	12	0.17	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
132	20231108	140219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40350	450	2	1.13	480949900	11989	76.16	39900	40450	39850	51800	27950	39900	40115.93	19.59	0	-942	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3636	4.89	0.42	12	0.13	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	58000	-30.43	20230905	35550	13.50	20231024	58000	-30.43	20230905	35550	13.50	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
133	20231108	130220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40350	450	2	1.13	405194250	10114	64.25	39900	40400	39850	51800	27950	39900	40062.71	19.59	0	-900	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3636	4.89	0.42	12	0.11	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	58000	-30.43	20230905	35550	13.50	20231024	58000	-30.43	20230905	35550	13.50	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
134	20231108	120220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40250	350	2	0.88	334666400	8361	53.12	39900	40400	39850	51800	27950	39900	40027.08	19.59	0	-910	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3627	4.88	0.42	12	0.09	8248.00	96721.00	58000	20230905	-30.60	35550	20231024	13.22	58000	-30.60	20230905	35550	13.22	20231024	58000	-30.60	20230905	35550	13.22	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
135	20231108	110220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	300	2	0.75	292980750	7325	46.53	39900	40400	39850	51800	27950	39900	39997.37	19.59	0	-1073	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3622	4.87	0.42	12	0.08	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
136	20231108	100219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	0	3	0.00	144994200	3624	23.02	39900	40400	39850	51800	27950	39900	40009.44	19.59	0	-1250	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3595	4.84	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
137	20231108	090219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-50	5	-0.13	3471650	87	0.55	39900	39950	39850	51800	27950	39900	39904.02	19.59	0	26	40900	40400	39900	39400	38900	40150	39150	451	11900	5000	30320	50	1	9010616	3591	4.83	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.70	N	007690	5000	450 억		1765572	N	N	12	N	00	N
138	20231107	160219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-500	5	-1.24	626786650	15741	71.01	40400	40400	39400	52500	28300	40400	39818.72	19.63	0	-3193	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3595	4.84	0.41	12	0.17	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.71	N	007690	5000	450 억		1768568	N	N	12	N	00	N
139	20231107	150219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39800	-600	5	-1.49	602038300	15120	68.21	40400	40400	39400	52500	28300	40400	39817.35	19.63	0	-3330	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3586	4.83	0.41	12	0.17	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	58000	-31.38	20230905	35550	11.95	20231024	58000	-31.38	20230905	35550	11.95	20231024	0.71	N	007690	5000	450 억		1768568	N	N	8	N	00	N
140	20231107	140220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39700	-700	5	-1.73	575114150	14443	65.16	40400	40400	39400	52500	28300	40400	39819.58	19.63	0	-3445	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3577	4.81	0.41	12	0.16	8248.00	96721.00	58000	20230905	-31.55	35550	20231024	11.67	58000	-31.55	20230905	35550	11.67	20231024	58000	-31.55	20230905	35550	11.67	20231024	0.71	N	007690	5000	450 억		1768568	N	N	8	N	00	N
141	20231107	130219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39600	-800	5	-1.98	538759900	13525	61.02	40400	40400	39400	52500	28300	40400	39834.37	19.63	0	-3492	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3568	4.80	0.41	12	0.15	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	58000	-31.72	20230905	35550	11.39	20231024	58000	-31.72	20230905	35550	11.39	20231024	0.71	N	007690	5000	450 억		1768568	N	N	8	N	00	N
142	20231107	120219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39750	-650	5	-1.61	389312550	9747	43.97	40400	40400	39750	52500	28300	40400	39941.78	19.63	0	-2266	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3582	4.82	0.41	12	0.11	8248.00	96721.00	58000	20230905	-31.47	35550	20231024	11.81	58000	-31.47	20230905	35550	11.81	20231024	58000	-31.47	20230905	35550	11.81	20231024	0.71	N	007690	5000	450 억		1768568	N	N	8	N	00	N
143	20231107	110219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40150	-250	5	-0.62	334584750	8373	37.77	40400	40400	39750	52500	28300	40400	39959.96	19.63	0	-1461	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3618	4.87	0.42	12	0.09	8248.00	96721.00	58000	20230905	-30.78	35550	20231024	12.94	58000	-30.78	20230905	35550	12.94	20231024	58000	-30.78	20230905	35550	12.94	20231024	0.71	N	007690	5000	450 억		1768568	N	N	8	N	00	N
144	20231107	100221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39850	-550	5	-1.36	206654050	5169	23.32	40400	40400	39750	52500	28300	40400	39979.50	19.63	0	-1367	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3591	4.83	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	58000	-31.29	20230905	35550	12.10	20231024	58000	-31.29	20230905	35550	12.10	20231024	0.71	N	007690	5000	450 억		1768568	N	N	8	N	00	N
145	20231107	090216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-400	5	-0.99	14306300	356	1.61	40400	40400	39950	52500	28300	40400	40186.24	19.63	0	-346	40966	40682	40216	39932	39466	40775	40025	451	12100	5000	30700	50	1	9010616	3604	4.85	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.71	N	007690	5000	450 억		1768568	N	N	8	N	00	N
146	20231106	160215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40400	300	2	0.75	886068700	22141	96.62	40400	40500	39750	52100	28100	40100	40017.86	19.65	0	-1976	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3640	4.90	0.42	12	0.25	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	58000	-30.34	20230905	35550	13.64	20231024	58000	-30.34	20230905	35550	13.64	20231024	0.80	N	007690	5000	450 억		1770580	N	N	5	N	00	N
147	20231106	150217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	100	2	0.25	803931600	20108	87.75	40400	40450	39750	52100	28100	40100	39980.68	19.65	0	-1208	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3622	4.87	0.42	12	0.22	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.80	N	007690	5000	450 억		1770580	N	N	4	N	00	N
148	20231106	140215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	0	3	0.00	657127650	16442	71.75	40400	40450	39750	52100	28100	40100	39966.41	19.65	0	-1415	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3613	4.86	0.41	12	0.18	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.80	N	007690	5000	450 억		1770580	N	N	4	N	00	N
149	20231106	130217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	100	2	0.25	594583350	14882	64.94	40400	40450	39750	52100	28100	40100	39953.19	19.65	0	-1522	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3622	4.87	0.42	12	0.17	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.80	N	007690	5000	450 억		1770580	N	N	4	N	00	N
150	20231106	120216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39800	-300	5	-0.75	505452600	12646	55.18	40400	40450	39800	52100	28100	40100	39969.37	19.65	0	-986	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3586	4.83	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	58000	-31.38	20230905	35550	11.95	20231024	58000	-31.38	20230905	35550	11.95	20231024	0.80	N	007690	5000	450 억		1770580	N	N	4	N	00	N
151	20231106	110217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39900	-200	5	-0.50	364286050	9102	39.72	40400	40450	39800	52100	28100	40100	40022.64	19.65	0	-706	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3595	4.84	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	58000	-31.21	20230905	35550	12.24	20231024	58000	-31.21	20230905	35550	12.24	20231024	0.80	N	007690	5000	450 억		1770580	N	N	4	N	00	N
152	20231106	100209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40000	-100	5	-0.25	148651100	3700	16.15	40400	40450	39800	52100	28100	40100	40175.97	19.65	0	-324	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3604	4.85	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	58000	-31.03	20230905	35550	12.52	20231024	58000	-31.03	20230905	35550	12.52	20231024	0.80	N	007690	5000	450 억		1770580	N	N	4	N	00	N
153	20231106	090217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40350	250	2	0.62	24401600	604	2.64	40400	40450	40350	52100	28100	40100	40400.00	19.65	0	-304	41100	40600	39850	39350	38600	40850	39600	451	12000	5000	30470	50	1	9010616	3636	4.89	0.42	12	0.01	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	58000	-30.43	20230905	35550	13.50	20231024	58000	-30.43	20230905	35550	13.50	20231024	0.80	N	007690	5000	450 억		1770580	N	N	4	N	00	N
154	20231103	160213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	750	2	1.91	912412000	22904	84.21	39450	40350	39100	51100	27550	39350	39836.36	19.63	0	1720	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3613	4.86	0.41	12	0.25	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.80	N	007690	5000	450 억		1768768	N	N	4	N	00	N
155	20231103	150215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	850	2	2.16	872161400	21901	80.52	39450	40350	39100	51100	27550	39350	39822.90	19.63	0	1357	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3622	4.87	0.42	12	0.24	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.80	N	007690	5000	450 억		1768768	N	N	2	N	00	N
156	20231103	140214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40200	850	2	2.16	706105550	17776	65.36	39450	40250	39100	51100	27550	39350	39722.41	19.63	0	2216	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3622	4.87	0.42	12	0.20	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	58000	-30.69	20230905	35550	13.08	20231024	58000	-30.69	20230905	35550	13.08	20231024	0.80	N	007690	5000	450 억		1768768	N	N	2	N	00	N
157	20231103	130214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40050	700	2	1.78	600005900	15129	55.62	39450	40250	39100	51100	27550	39350	39659.32	19.63	0	1813	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3609	4.86	0.41	12	0.17	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	58000	-30.95	20230905	35550	12.66	20231024	58000	-30.95	20230905	35550	12.66	20231024	0.80	N	007690	5000	450 억		1768768	N	N	2	N	00	N
158	20231103	120214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40100	750	2	1.91	515548350	13021	47.87	39450	40250	39100	51100	27550	39350	39593.61	19.63	0	2639	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3613	4.86	0.41	12	0.14	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	58000	-30.86	20230905	35550	12.80	20231024	58000	-30.86	20230905	35550	12.80	20231024	0.80	N	007690	5000	450 억		1768768	N	N	2	N	00	N
159	20231103	110215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39800	450	2	1.14	361363550	9168	33.71	39450	39850	39100	51100	27550	39350	39415.74	19.63	0	2710	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3586	4.83	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	58000	-31.38	20230905	35550	11.95	20231024	58000	-31.38	20230905	35550	11.95	20231024	0.80	N	007690	5000	450 억		1768768	N	N	2	N	00	N
160	20231103	100214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39300	-50	5	-0.13	209101700	5324	19.57	39450	39500	39100	51100	27550	39350	39275.30	19.63	0	547	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3541	4.76	0.41	12	0.06	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.80	N	007690	5000	450 억		1768768	N	N	2	N	00	N
161	20231103	090214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39450	100	2	0.25	2130550	54	0.20	39450	39500	39450	51100	27550	39350	39454.63	19.63	0	-10	40050	39700	39250	38900	38450	39875	39075	451	11750	5000	29900	50	1	9010616	3555	4.78	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.80	N	007690	5000	450 억		1768768	N	N	2	N	00	N
162	20231102	160213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39350	250	2	0.64	1061340950	27151	77.26	39300	39600	38800	50800	27400	39100	39088.19	19.60	0	5430	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3546	4.77	0.41	12	0.30	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.79	N	007690	5000	450 억		1766251	N	N	2	N	00	N
163	20231102	150215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39300	200	2	0.51	1002705400	25659	73.01	39300	39600	38800	50800	27400	39100	39078.12	19.60	0	5803	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3541	4.76	0.41	12	0.28	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	58000	-32.24	20230905	35550	10.55	20231024	58000	-32.24	20230905	35550	10.55	20231024	0.79	N	007690	5000	450 억		1766251	N	N	0	N	00	N
164	20231102	140213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39250	150	2	0.38	867862550	22232	63.26	39300	39600	38800	50800	27400	39100	39036.64	19.60	0	4785	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3537	4.76	0.41	12	0.25	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	58000	-32.33	20230905	35550	10.41	20231024	58000	-32.33	20230905	35550	10.41	20231024	0.79	N	007690	5000	450 억		1766251	N	N	0	N	00	N
165	20231102	130214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39100	0	3	0.00	421465900	10768	30.64	39300	39600	38800	50800	27400	39100	39140.59	19.60	0	-2540	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3523	4.74	0.40	12	0.12	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.79	N	007690	5000	450 억		1766251	N	N	0	N	00	N
166	20231102	120212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38850	-250	5	-0.64	333607400	8518	24.24	39300	39600	38800	50800	27400	39100	39164.99	19.60	0	-2709	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3501	4.71	0.40	12	0.09	8248.00	96721.00	58000	20230905	-33.02	35550	20231024	9.28	58000	-33.02	20230905	35550	9.28	20231024	58000	-33.02	20230905	35550	9.28	20231024	0.79	N	007690	5000	450 억		1766251	N	N	0	N	00	N
167	20231102	110210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39150	50	2	0.13	171708800	4370	12.43	39300	39600	39150	50800	27400	39100	39292.63	19.60	0	-1367	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3528	4.75	0.40	12	0.05	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.79	N	007690	5000	450 억		1766251	N	N	0	N	00	N
168	20231102	100213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	100	2	0.26	109413350	2782	7.92	39300	39600	39150	50800	27400	39100	39329.03	19.60	0	-1401	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3532	4.75	0.41	12	0.03	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	58000	-32.41	20230905	35550	10.27	20231024	58000	-32.41	20230905	35550	10.27	20231024	0.79	N	007690	5000	450 억		1766251	N	N	0	N	00	N
169	20231102	090213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39400	300	2	0.77	2634750	67	0.19	39300	39400	39250	50800	27400	39100	39324.63	19.60	0	16	40266	39682	39216	38632	38166	39975	38925	451	11700	5000	29710	50	1	9010616	3550	4.78	0.41	12	0.00	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	58000	-32.07	20230905	35550	10.83	20231024	58000	-32.07	20230905	35550	10.83	20231024	0.79	N	007690	5000	450 억		1766251	N	N	0	N	00	N
170	20231101	160212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39100	50	2	0.13	1375526400	35135	81.06	39050	39800	38750	50700	27350	39050	39149.75	19.69	0	-6636	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3523	4.74	0.40	12	0.39	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N
171	20231101	150212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39100	50	2	0.13	1317098100	33641	77.62	39050	39800	38750	50700	27350	39050	39151.57	19.69	0	-6046	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3523	4.74	0.40	12	0.37	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N
172	20231101	140210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38850	-200	5	-0.51	1119617800	28587	65.96	39050	39800	38750	50700	27350	39050	39165.28	19.69	0	-2542	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3501	4.71	0.40	12	0.32	8248.00	96721.00	58000	20230905	-33.02	35550	20231024	9.28	58000	-33.02	20230905	35550	9.28	20231024	58000	-33.02	20230905	35550	9.28	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N
173	20231101	130213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38850	-200	5	-0.51	932734100	23784	54.87	39050	39800	38750	50700	27350	39050	39216.87	19.69	0	-418	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3501	4.71	0.40	12	0.26	8248.00	96721.00	58000	20230905	-33.02	35550	20231024	9.28	58000	-33.02	20230905	35550	9.28	20231024	58000	-33.02	20230905	35550	9.28	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N
174	20231101	120215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39150	100	2	0.26	771865600	19662	45.36	39050	39800	38750	50700	27350	39050	39256.72	19.69	0	1452	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3528	4.75	0.40	12	0.22	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N
175	20231101	110215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39000	-50	5	-0.13	651157050	16583	38.26	39050	39800	38750	50700	27350	39050	39266.54	19.69	0	2645	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3514	4.73	0.40	12	0.18	8248.00	96721.00	58000	20230905	-32.76	35550	20231024	9.70	58000	-32.76	20230905	35550	9.70	20231024	58000	-32.76	20230905	35550	9.70	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N
176	20231101	100214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39500	450	2	1.15	381416250	9669	22.31	39050	39800	39050	50700	27350	39050	39447.33	19.69	0	3735	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3559	4.79	0.41	12	0.11	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	58000	-31.90	20230905	35550	11.11	20231024	58000	-31.90	20230905	35550	11.11	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N
177	20231101	090214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39350	300	2	0.77	16242000	413	0.95	39050	39350	39050	50700	27350	39050	39326.88	19.69	0	-249	40716	39882	39116	38282	37516	39500	37900	451	11650	5000	29670	50	1	9010616	3546	4.77	0.41	12	0.00	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.73	N	007690	5000	450 억		1774081	N	N	1	N	00	N