KissMeData/008490/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	160240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	-750	5	-2.69	244820850	8967	181.44	27950	27950	27000	36250	19550	27900	27303.35	9.39	0	-970	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3141	9.24	0.72	12	0.08	2938.00	37690.00	35000	20221223	-22.43	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35000	-22.43	20221223	26000	4.42	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
3	20231130	150240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-900	5	-3.23	213621350	7814	158.11	27950	27950	27000	36250	19550	27900	27338.28	9.39	0	-1113	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3124	9.19	0.72	12	0.07	2938.00	37690.00	35000	20221223	-22.86	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35000	-22.86	20221223	26000	3.85	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
4	20231130	140240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-400	5	-1.43	63421650	2288	46.30	27950	27950	27450	36250	19550	27900	27719.25	9.39	0	-272	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3182	9.36	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.43	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35000	-21.43	20221223	26000	5.77	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
5	20231130	130239	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27650	-250	5	-0.90	53501900	1928	39.01	27950	27950	27450	36250	19550	27900	27749.95	9.39	0	-184	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3199	9.41	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
6	20231130	120243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-400	5	-1.43	46199050	1663	33.65	27950	27950	27450	36250	19550	27900	27780.55	9.39	0	-184	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3182	9.36	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.43	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35000	-21.43	20221223	26000	5.77	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
7	20231130	110241	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	-100	5	-0.36	29900100	1073	21.71	27950	27950	27700	36250	19550	27900	27865.89	9.39	0	-137	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3216	9.46	0.74	12	0.01	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
8	20231130	100239	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	-50	5	-0.18	19293700	691	13.98	27950	27950	27800	36250	19550	27900	27921.42	9.39	0	-137	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3222	9.48	0.74	12	0.01	2938.00	37690.00	35000	20221223	-20.43	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	35000	-20.43	20221223	26000	7.12	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
9	20231130	090240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27900	0	3	0.00	307150	11	0.22	27950	27950	27900	36250	19550	27900	27922.73	9.39	0	0	28166	28032	27766	27632	27366	28100	27700	61	8350	500	20640	50	1	11569113	3228	9.50	0.74	12	0.00	2938.00	37690.00	35000	20221223	-20.29	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	35000	-20.29	20221223	26000	7.31	20230707	0.31	N	008490	500	60 억		1086184	N	N	0	N	00	N
10	20231129	160239	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27900	200	2	0.72	137190950	4939	113.51	27750	27900	27500	36000	19400	27700	27777.02	9.40	0	-894	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3228	9.50	0.74	12	0.04	2938.00	37690.00	35000	20221223	-20.29	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	35000	-20.29	20221223	26000	7.31	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
11	20231129	150240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27900	200	2	0.72	135048850	4862	111.74	27750	27900	27500	36000	19400	27700	27776.40	9.40	0	-900	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3228	9.50	0.74	12	0.04	2938.00	37690.00	35000	20221223	-20.29	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	35000	-20.29	20221223	26000	7.31	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
12	20231129	140240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	100	2	0.36	93013550	3351	77.02	27750	27900	27500	36000	19400	27700	27756.95	9.40	0	-257	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3216	9.46	0.74	12	0.03	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
13	20231129	130241	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	100	2	0.36	84988700	3062	70.37	27750	27900	27500	36000	19400	27700	27755.94	9.40	0	-245	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3216	9.46	0.74	12	0.03	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
14	20231129	120240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	150	2	0.54	74231400	2675	61.48	27750	27900	27500	36000	19400	27700	27750.06	9.40	0	-48	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3222	9.48	0.74	12	0.02	2938.00	37690.00	35000	20221223	-20.43	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	35000	-20.43	20221223	26000	7.12	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
15	20231129	110239	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	100	2	0.36	70867650	2554	58.70	27750	27900	27500	36000	19400	27700	27747.71	9.40	0	-67	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3216	9.46	0.74	12	0.02	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
16	20231129	100238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27650	-50	5	-0.18	19887600	720	16.55	27750	27750	27500	36000	19400	27700	27621.67	9.40	0	-51	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3199	9.41	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
17	20231129	090238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	0	3	0.00	1468550	53	1.22	27750	27750	27700	36000	19400	27700	27708.49	9.40	0	-44	28000	27850	27750	27600	27500	27800	27550	61	8300	500	20490	50	1	11569113	3205	9.43	0.73	12	0.00	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.31	N	008490	500	60 억		1087199	N	N	0	N	00	N
18	20231128	160240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	50	2	0.18	120780650	4351	65.29	27800	27900	27650	35900	19400	27650	27759.29	9.40	0	199	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3205	9.43	0.73	12	0.04	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
19	20231128	150226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	150	2	0.54	94885700	3418	51.29	27800	27900	27650	35900	19400	27650	27760.59	9.40	0	334	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3216	9.46	0.74	12	0.03	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
20	20231128	140238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27750	100	2	0.36	74748400	2692	40.40	27800	27900	27650	35900	19400	27650	27766.86	9.40	0	258	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3210	9.45	0.74	12	0.02	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
21	20231128	130238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	50	2	0.18	68410200	2463	36.96	27800	27900	27650	35900	19400	27650	27775.15	9.40	0	297	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3205	9.43	0.73	12	0.02	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
22	20231128	120238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27750	100	2	0.36	57562600	2072	31.09	27800	27900	27650	35900	19400	27650	27781.18	9.40	0	301	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3210	9.45	0.74	12	0.02	2938.00	37690.00	35000	20221223	-20.71	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35000	-20.71	20221223	26000	6.73	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
23	20231128	110238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	150	2	0.54	38647900	1391	20.87	27800	27900	27650	35900	19400	27650	27784.26	9.40	0	219	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3216	9.46	0.74	12	0.01	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
24	20231128	100238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	50	2	0.18	29716950	1069	16.04	27800	27900	27650	35900	19400	27650	27798.83	9.40	0	34	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3205	9.43	0.73	12	0.01	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
25	20231128	090237	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	200	2	0.72	6707950	241	3.62	27800	27850	27800	35900	19400	27650	27833.82	9.40	0	-136	28083	27866	27583	27366	27083	27975	27475	61	8250	500	20460	50	1	11569113	3222	9.48	0.74	12	0.00	2938.00	37690.00	35000	20221223	-20.43	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	35000	-20.43	20221223	26000	7.12	20230707	0.31	N	008490	500	60 억		1087732	N	N	0	N	00	N
26	20231127	160238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27650	350	2	1.28	183907850	6661	141.18	27500	27800	27300	35450	19150	27300	27609.43	9.39	0	1485	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3199	9.41	0.73	12	0.06	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
27	20231127	150237	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	300	2	1.10	179981650	6519	138.17	27500	27800	27300	35450	19150	27300	27608.78	9.39	0	1485	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3193	9.39	0.73	12	0.06	2938.00	37690.00	35000	20221223	-21.14	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35000	-21.14	20221223	26000	6.15	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
28	20231127	140239	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27650	350	2	1.28	164170200	5947	126.05	27500	27800	27300	35450	19150	27300	27605.55	9.39	0	1437	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3199	9.41	0.73	12	0.05	2938.00	37690.00	35000	20221223	-21.00	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35000	-21.00	20221223	26000	6.35	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
29	20231127	130239	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	300	2	1.10	133041700	4819	102.14	27500	27800	27300	35450	19150	27300	27607.74	9.39	0	1232	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3193	9.39	0.73	12	0.04	2938.00	37690.00	35000	20221223	-21.14	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35000	-21.14	20221223	26000	6.15	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
30	20231127	120238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	400	2	1.47	104514400	3788	80.29	27500	27800	27300	35450	19150	27300	27590.92	9.39	0	951	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3205	9.43	0.73	12	0.03	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
31	20231127	110235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	500	2	1.83	95061900	3447	73.06	27500	27800	27300	35450	19150	27300	27578.15	9.39	0	854	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3216	9.46	0.74	12	0.03	2938.00	37690.00	35000	20221223	-20.57	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35000	-20.57	20221223	26000	6.92	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
32	20231127	100235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	400	2	1.47	58038400	2111	44.74	27500	27700	27300	35450	19150	27300	27493.32	9.39	0	625	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3205	9.43	0.73	12	0.02	2938.00	37690.00	35000	20221223	-20.86	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	35000	-20.86	20221223	26000	6.54	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
33	20231127	090235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	50	2	0.18	5441100	198	4.20	27500	27500	27300	35450	19150	27300	27480.30	9.39	0	0	27633	27466	27333	27166	27033	27400	27100	61	8150	500	20200	50	1	11569113	3164	9.31	0.73	12	0.00	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.31	N	008490	500	60 억		1086235	N	N	0	N	00	N
34	20231124	160234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	-50	5	-0.18	128835200	4716	103.90	27450	27500	27200	35550	19150	27350	27318.76	9.39	0	-124	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
35	20231124	150238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-100	5	-0.37	116965900	4280	94.29	27450	27500	27200	35550	19150	27350	27328.48	9.39	0	-124	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3153	9.28	0.72	12	0.04	2938.00	37690.00	35000	20221223	-22.14	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	35000	-22.14	20221223	26000	4.81	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
36	20231124	140237	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	-50	5	-0.18	90089150	3293	72.55	27450	27500	27250	35550	19150	27350	27357.77	9.39	0	-124	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3158	9.29	0.72	12	0.03	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
37	20231124	130236	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	-50	5	-0.18	69390250	2535	55.85	27450	27500	27300	35550	19150	27350	27372.88	9.39	0	-126	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3158	9.29	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
38	20231124	120238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	0	3	0.00	47867400	1747	38.49	27450	27500	27300	35550	19150	27350	27399.77	9.39	0	-126	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3164	9.31	0.73	12	0.02	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
39	20231124	110237	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	50	2	0.18	26938050	982	21.63	27450	27500	27350	35550	19150	27350	27431.82	9.39	0	-128	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3170	9.33	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.71	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	35000	-21.71	20221223	26000	5.38	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
40	20231124	100234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	100	2	0.37	18494350	674	14.85	27450	27500	27350	35550	19150	27350	27439.69	9.39	0	-130	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3176	9.34	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.57	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	35000	-21.57	20221223	26000	5.58	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
41	20231124	090235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	150	2	0.55	3513600	128	2.82	27450	27500	27400	35550	19150	27350	27450.00	9.39	0	-102	27583	27466	27383	27266	27183	27425	27225	61	8200	500	20230	50	1	11569113	3182	9.36	0.73	12	0.00	2938.00	37690.00	35000	20221223	-21.43	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35000	-21.43	20221223	26000	5.77	20230707	0.31	N	008490	500	60 억		1086376	N	N	0	N	00	N
42	20231123	160233	57	100.00	KOSPI		화학	N	N	N	N		N	27350	50	2	0.18	123038900	4496	92.80	27400	27500	27300	35450	19150	27300	27366.58	9.39	0	-17	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3164	9.31	0.73	12	0.04	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
43	20231123	150240	57	100.00	KOSPI		화학	N	N	N	N		N	27300	0	3	0.00	108844750	3977	82.08	27400	27500	27300	35450	19150	27300	27368.56	9.39	0	-27	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3158	9.29	0.72	12	0.03	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
44	20231123	140238	57	100.00	KOSPI		화학	N	N	N	N		N	27350	50	2	0.18	100807050	3683	76.02	27400	27500	27300	35450	19150	27300	27370.91	9.39	0	-26	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3164	9.31	0.73	12	0.03	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
45	20231123	130238	57	100.00	KOSPI		화학	N	N	N	N		N	27350	50	2	0.18	84968900	3103	64.05	27400	27500	27300	35450	19150	27300	27382.82	9.39	0	-14	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3164	9.31	0.73	12	0.03	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
46	20231123	120236	57	100.00	KOSPI		화학	N	N	N	N		N	27300	0	3	0.00	71134300	2597	53.60	27400	27500	27300	35450	19150	27300	27390.95	9.39	0	-13	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3158	9.29	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
47	20231123	110239	57	100.00	KOSPI		화학	N	N	N	N		N	27400	100	2	0.37	31183200	1137	23.47	27400	27500	27350	35450	19150	27300	27425.86	9.39	0	-11	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3170	9.33	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.71	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	35000	-21.71	20221223	26000	5.38	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
48	20231123	100236	57	100.00	KOSPI		화학	N	N	N	N		N	27400	100	2	0.37	18569650	677	13.97	27400	27500	27350	35450	19150	27300	27429.32	9.39	0	3	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3170	9.33	0.73	12	0.01	2938.00	37690.00	35000	20221223	-21.71	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	35000	-21.71	20221223	26000	5.38	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
49	20231123	090234	57	100.00	KOSPI		화학	N	N	N	N		N	27400	100	2	0.37	630200	23	0.47	27400	27400	27400	35450	19150	27300	27400.00	9.39	0	0	27566	27432	27216	27082	26866	27475	27125	61	8150	500	20200	50	1	11569113	3170	9.33	0.73	12	0.00	2938.00	37690.00	35000	20221223	-21.71	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	35000	-21.71	20221223	26000	5.38	20230707	0.31	N	008490	500	60 억		1086390	N	N	1	N	00	N
50	20231122	160229	57	100.00	KOSPI		화학	N	N	N	N		N	27300	150	2	0.55	131665000	4841	32.36	27300	27350	27000	35250	19050	27150	27197.87	9.39	0	-100	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
51	20231122	150234	57	100.00	KOSPI		화학	N	N	N	N		N	27250	100	2	0.37	127549750	4690	31.35	27300	27350	27000	35250	19050	27150	27196.11	9.39	0	-66	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3153	9.28	0.72	12	0.04	2938.00	37690.00	35000	20221223	-22.14	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	35000	-22.14	20221223	26000	4.81	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
52	20231122	140229	57	100.00	KOSPI		화학	N	N	N	N		N	27300	150	2	0.55	116528550	4286	28.65	27300	27350	27000	35250	19050	27150	27188.18	9.39	0	-63	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
53	20231122	130240	57	100.00	KOSPI		화학	N	N	N	N		N	27300	150	2	0.55	107994900	3973	26.55	27300	27350	27000	35250	19050	27150	27182.20	9.39	0	-62	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3158	9.29	0.72	12	0.03	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
54	20231122	120239	57	100.00	KOSPI		화학	N	N	N	N		N	27350	200	2	0.74	90954500	3348	22.38	27300	27350	27000	35250	19050	27150	27166.82	9.39	0	-62	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3164	9.31	0.73	12	0.03	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
55	20231122	110245	57	100.00	KOSPI		화학	N	N	N	N		N	27200	50	2	0.18	49589200	1827	12.21	27300	27300	27000	35250	19050	27150	27142.42	9.39	0	-74	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3147	9.26	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.29	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
56	20231122	100241	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-50	5	-0.18	34578600	1273	8.51	27300	27300	27050	35250	19050	27150	27163.08	9.39	0	-75	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3135	9.22	0.72	12	0.01	2938.00	37690.00	35000	20221223	-22.57	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	35000	-22.57	20221223	26000	4.23	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
57	20231122	090231	57	100.00	KOSPI		화학	N	N	N	N		N	27300	150	2	0.55	1524000	56	0.37	27300	27300	27150	35250	19050	27150	27214.29	9.39	0	-34	27650	27400	27150	26900	26650	27275	26775	61	8100	500	20090	50	1	11569113	3158	9.29	0.72	12	0.00	2938.00	37690.00	35000	20221223	-22.00	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35000	-22.00	20221223	26000	5.00	20230707	0.31	N	008490	500	60 억		1086455	N	N	1	N	00	N
58	20231121	160233	57	100.00	KOSPI		화학	N	N	N	N		N	27150	0	3	0.00	405555400	14962	120.22	27400	27400	26900	35250	19050	27150	27105.62	9.37	0	2266	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3141	9.24	0.72	12	0.13	2938.00	37690.00	35000	20221223	-22.43	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35000	-22.43	20221223	26000	4.42	20230707	0.31	N	008490	500	60 억		1084450	N	N	1	N	00	N
59	20231121	150233	57	100.00	KOSPI		화학	N	N	N	N		N	27150	0	3	0.00	354534250	13086	105.14	27400	27400	26900	35250	19050	27150	27092.64	9.37	0	2361	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3141	9.24	0.72	12	0.11	2938.00	37690.00	35000	20221223	-22.43	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35000	-22.43	20221223	26000	4.42	20230707	0.31	N	008490	500	60 억		1084450	N	N	5	N	00	N
60	20231121	140229	57	100.00	KOSPI		화학	N	N	N	N		N	27200	50	2	0.18	325160050	12003	96.44	27400	27400	26900	35250	19050	27150	27089.90	9.37	0	2268	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3147	9.26	0.72	12	0.10	2938.00	37690.00	35000	20221223	-22.29	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084450	N	N	5	N	00	N
61	20231121	130231	57	100.00	KOSPI		화학	N	N	N	N		N	27200	50	2	0.18	130074650	4783	38.43	27400	27400	27150	35250	19050	27150	27195.20	9.37	0	-184	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3147	9.26	0.72	12	0.04	2938.00	37690.00	35000	20221223	-22.29	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084450	N	N	5	N	00	N
62	20231121	120230	57	100.00	KOSPI		화학	N	N	N	N		N	27200	50	2	0.18	92311100	3394	27.27	27400	27400	27150	35250	19050	27150	27198.32	9.37	0	-184	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3147	9.26	0.72	12	0.03	2938.00	37690.00	35000	20221223	-22.29	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084450	N	N	5	N	00	N
63	20231121	110229	57	100.00	KOSPI		화학	N	N	N	N		N	27150	0	3	0.00	54639150	2008	16.13	27400	27400	27150	35250	19050	27150	27210.73	9.37	0	-48	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3141	9.24	0.72	12	0.02	2938.00	37690.00	35000	20221223	-22.43	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35000	-22.43	20221223	26000	4.42	20230707	0.31	N	008490	500	60 억		1084450	N	N	5	N	00	N
64	20231121	100226	57	100.00	KOSPI		화학	N	N	N	N		N	27200	50	2	0.18	42920150	1577	12.67	27400	27400	27150	35250	19050	27150	27216.33	9.37	0	-43	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3147	9.26	0.72	12	0.01	2938.00	37690.00	35000	20221223	-22.29	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084450	N	N	5	N	00	N
65	20231121	090227	57	100.00	KOSPI		화학	N	N	N	N		N	27350	200	2	0.74	465500	17	0.14	27400	27400	27350	35250	19050	27150	27382.35	9.37	0	-4	27750	27450	27200	26900	26650	27325	26775	61	8100	500	20090	50	1	11569113	3164	9.31	0.73	12	0.00	2938.00	37690.00	35000	20221223	-21.86	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	35000	-21.86	20221223	26000	5.19	20230707	0.31	N	008490	500	60 억		1084450	N	N	5	N	00	N
66	20231120	160227	57	100.00	KOSPI		화학	N	N	N	N		N	27150	200	2	0.74	338719300	12446	113.29	27250	27500	26950	35000	18900	26950	27215.11	9.37	0	-317	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3141	9.24	0.72	12	0.11	2938.00	37690.00	35600	20221116	-23.74	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35000	-22.43	20221223	26000	4.42	20230707	0.31	N	008490	500	60 억		1084351	N	N	5	N	00	N
67	20231120	150229	57	100.00	KOSPI		화학	N	N	N	N		N	27100	150	2	0.56	329789450	12117	110.29	27250	27500	26950	35000	18900	26950	27217.09	9.37	0	-276	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3135	9.22	0.72	12	0.10	2938.00	37690.00	35600	20221116	-23.88	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	35000	-22.57	20221223	26000	4.23	20230707	0.31	N	008490	500	60 억		1084351	N	N	2	N	00	N
68	20231120	140229	57	100.00	KOSPI		화학	N	N	N	N		N	27050	100	2	0.37	315404050	11586	105.46	27250	27500	26950	35000	18900	26950	27222.86	9.37	0	-231	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3129	9.21	0.72	12	0.10	2938.00	37690.00	35600	20221116	-24.02	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	35000	-22.71	20221223	26000	4.04	20230707	0.31	N	008490	500	60 억		1084351	N	N	2	N	00	N
69	20231120	130227	57	100.00	KOSPI		화학	N	N	N	N		N	27200	250	2	0.93	292236350	10731	97.68	27250	27500	26950	35000	18900	26950	27232.91	9.37	0	186	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3147	9.26	0.72	12	0.09	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084351	N	N	2	N	00	N
70	20231120	120226	57	100.00	KOSPI		화학	N	N	N	N		N	27200	250	2	0.93	282968550	10390	94.57	27250	27500	26950	35000	18900	26950	27234.70	9.37	0	210	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3147	9.26	0.72	12	0.09	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084351	N	N	2	N	00	N
71	20231120	110227	57	100.00	KOSPI		화학	N	N	N	N		N	27200	250	2	0.93	240921550	8843	80.49	27250	27500	26950	35000	18900	26950	27244.32	9.37	0	-82	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3147	9.26	0.72	12	0.08	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084351	N	N	2	N	00	N
72	20231120	100227	57	100.00	KOSPI		화학	N	N	N	N		N	27200	250	2	0.93	127626800	4679	42.59	27250	27500	26950	35000	18900	26950	27276.51	9.37	0	-147	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3147	9.26	0.72	12	0.04	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084351	N	N	2	N	00	N
73	20231120	090227	57	100.00	KOSPI		화학	N	N	N	N		N	27200	250	2	0.93	3274050	121	1.10	27250	27250	26950	35000	18900	26950	27058.26	9.37	0	-28	27816	27382	27066	26632	26316	27225	26475	61	8050	500	19940	50	1	11569113	3147	9.26	0.72	12	0.00	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35000	-22.29	20221223	26000	4.62	20230707	0.31	N	008490	500	60 억		1084351	N	N	2	N	00	N
74	20231117	160231	57	100.00	KOSPI		화학	N	N	N	N		N	26950	-250	5	-0.92	295528400	10962	132.82	27500	27500	26750	35350	19050	27200	26959.36	9.38	0	-919	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3118	9.17	0.72	12	0.09	2938.00	37690.00	35600	20221116	-24.30	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	35000	-23.00	20221223	26000	3.65	20230707	0.33	N	008490	500	60 억		1084871	N	N	2	N	00	N
75	20231117	150233	57	100.00	KOSPI		화학	N	N	N	N		N	26900	-300	5	-1.10	238185150	8826	106.94	27500	27500	26850	35350	19050	27200	26986.76	9.38	0	-803	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3112	9.16	0.71	12	0.08	2938.00	37690.00	35600	20221116	-24.44	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	35000	-23.14	20221223	26000	3.46	20230707	0.33	N	008490	500	60 억		1084871	N	N	0	N	00	N
76	20231117	140233	57	100.00	KOSPI		화학	N	N	N	N		N	26900	-300	5	-1.10	167497300	6197	75.09	27500	27500	26900	35350	19050	27200	27028.77	9.38	0	-755	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3112	9.16	0.71	12	0.05	2938.00	37690.00	35600	20221116	-24.44	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	35000	-23.14	20221223	26000	3.46	20230707	0.33	N	008490	500	60 억		1084871	N	N	0	N	00	N
77	20231117	130232	57	100.00	KOSPI		화학	N	N	N	N		N	27000	-200	5	-0.74	112070350	4140	50.16	27500	27500	26900	35350	19050	27200	27070.13	9.38	0	-598	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3124	9.19	0.72	12	0.04	2938.00	37690.00	35600	20221116	-24.16	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35000	-22.86	20221223	26000	3.85	20230707	0.33	N	008490	500	60 억		1084871	N	N	0	N	00	N
78	20231117	120232	57	100.00	KOSPI		화학	N	N	N	N		N	27000	-200	5	-0.74	83254450	3073	37.23	27500	27500	26900	35350	19050	27200	27092.24	9.38	0	-366	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3124	9.19	0.72	12	0.03	2938.00	37690.00	35600	20221116	-24.16	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35000	-22.86	20221223	26000	3.85	20230707	0.33	N	008490	500	60 억		1084871	N	N	0	N	00	N
79	20231117	110233	57	100.00	KOSPI		화학	N	N	N	N		N	27050	-150	5	-0.55	63557550	2345	28.41	27500	27500	26900	35350	19050	27200	27103.43	9.38	0	-202	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3129	9.21	0.72	12	0.02	2938.00	37690.00	35600	20221116	-24.02	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	35000	-22.71	20221223	26000	4.04	20230707	0.33	N	008490	500	60 억		1084871	N	N	0	N	00	N
80	20231117	100233	57	100.00	KOSPI		화학	N	N	N	N		N	27150	-50	5	-0.18	50355400	1858	22.51	27500	27500	26900	35350	19050	27200	27101.94	9.38	0	-70	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3141	9.24	0.72	12	0.02	2938.00	37690.00	35600	20221116	-23.74	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35000	-22.43	20221223	26000	4.42	20230707	0.33	N	008490	500	60 억		1084871	N	N	0	N	00	N
81	20231117	090232	57	100.00	KOSPI		화학	N	N	N	N		N	27450	250	2	0.92	3408900	124	1.50	27500	27500	27350	35350	19050	27200	27491.13	9.38	0	-10	27700	27450	27200	26950	26700	27575	27075	61	8150	500	20120	50	1	11569113	3176	9.34	0.73	12	0.00	2938.00	37690.00	35600	20221116	-22.89	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	35000	-21.57	20221223	26000	5.58	20230707	0.33	N	008490	500	60 억		1084871	N	N	0	N	00	N
82	20231116	160231	57	100.00	KOSPI		화학	N	N	N	N		N	27250	50	2	0.18	188055200	6905	62.54	27000	27450	26950	35350	19050	27200	27234.64	9.38	0	-2044	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3153	9.28	0.72	12	0.06	2938.00	37690.00	35600	20221116	-23.46	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	35600	-23.46	20221116	26000	4.81	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
83	20231116	150232	57	100.00	KOSPI		화학	N	N	N	N		N	27250	50	2	0.18	170002600	6243	56.54	27000	27450	26950	35350	19050	27200	27230.91	9.38	0	-1877	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3153	9.28	0.72	12	0.05	2938.00	37690.00	35600	20221116	-23.46	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	35600	-23.46	20221116	26000	4.81	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
84	20231116	140229	57	100.00	KOSPI		화학	N	N	N	N		N	27200	0	3	0.00	129877750	4773	43.23	27000	27450	26950	35350	19050	27200	27210.93	9.38	0	-1069	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3147	9.26	0.72	12	0.04	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35600	-23.60	20221116	26000	4.62	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
85	20231116	130231	57	100.00	KOSPI		화학	N	N	N	N		N	27200	0	3	0.00	114143950	4195	37.99	27000	27450	26950	35350	19050	27200	27209.52	9.38	0	-902	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3147	9.26	0.72	12	0.04	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35600	-23.60	20221116	26000	4.62	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
86	20231116	120232	57	100.00	KOSPI		화학	N	N	N	N		N	27200	0	3	0.00	100087350	3679	33.32	27000	27450	26950	35350	19050	27200	27205.04	9.38	0	-719	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3147	9.26	0.72	12	0.03	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35600	-23.60	20221116	26000	4.62	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
87	20231116	110231	57	100.00	KOSPI		화학	N	N	N	N		N	27300	100	2	0.37	55956650	2064	18.69	27000	27400	26950	35350	19050	27200	27110.78	9.38	0	-166	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3158	9.29	0.72	12	0.02	2938.00	37690.00	35600	20221116	-23.31	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35600	-23.31	20221116	26000	5.00	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
88	20231116	100229	57	100.00	KOSPI		화학	N	N	N	N		N	26950	-250	5	-0.92	17548650	650	5.89	27000	27000	26950	35350	19050	27200	26997.92	9.38	0	-27	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3118	9.17	0.72	12	0.01	2938.00	37690.00	35600	20221116	-24.30	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	35600	-24.30	20221116	26000	3.65	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
89	20231116	090228	57	100.00	KOSPI		화학	N	N	N	N		N	27200	0	3	0.00	0	0	0.00	0	0	0	35350	19050	27200	0.00	9.38	0	0	27566	27382	27166	26982	26766	27475	27075	61	8150	500	20120	50	1	11569113	3147	9.26	0.72	12	0.00	2938.00	37690.00	35600	20221116	-23.60	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35600	-23.60	20221116	26000	4.62	20230707	0.31	N	008490	500	60 억		1085737	N	N	0	N	00	N
90	20231115	160220	57	100.00	KOSPI		화학	N	N	N	N		N	27200	250	2	0.93	298806850	11030	17.50	26950	27350	26950	35000	18900	26950	27090.26	9.38	0	-948	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3147	9.26	0.72	12	0.10	2938.00	37690.00	35700	20221111	-23.81	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35600	-23.60	20221116	26000	4.62	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
91	20231115	150232	57	100.00	KOSPI		화학	N	N	N	N		N	26950	0	3	0.00	272717500	10065	15.97	26950	27350	26950	35000	18900	26950	27095.63	9.38	0	-849	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3118	9.17	0.72	12	0.09	2938.00	37690.00	35700	20221111	-24.51	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	35600	-24.30	20221116	26000	3.65	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
92	20231115	140234	57	100.00	KOSPI		화학	N	N	N	N		N	27200	250	2	0.93	219627400	8105	12.86	26950	27350	26950	35000	18900	26950	27097.77	9.38	0	-280	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3147	9.26	0.72	12	0.07	2938.00	37690.00	35700	20221111	-23.81	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	35600	-23.60	20221116	26000	4.62	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
93	20231115	130234	57	100.00	KOSPI		화학	N	N	N	N		N	27300	350	2	1.30	195466450	7219	11.45	26950	27350	26950	35000	18900	26950	27076.67	9.38	0	-205	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3158	9.29	0.72	12	0.06	2938.00	37690.00	35700	20221111	-23.53	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35600	-23.31	20221116	26000	5.00	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
94	20231115	120235	57	100.00	KOSPI		화학	N	N	N	N		N	27150	200	2	0.74	174944200	6465	10.26	26950	27300	26950	35000	18900	26950	27060.20	9.38	0	-345	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3141	9.24	0.72	12	0.06	2938.00	37690.00	35700	20221111	-23.95	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35600	-23.74	20221116	26000	4.42	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
95	20231115	110236	57	100.00	KOSPI		화학	N	N	N	N		N	26950	0	3	0.00	135382800	5006	7.94	26950	27300	26950	35000	18900	26950	27044.11	9.38	0	-263	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3118	9.17	0.72	12	0.04	2938.00	37690.00	35700	20221111	-24.51	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	35600	-24.30	20221116	26000	3.65	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
96	20231115	100233	57	100.00	KOSPI		화학	N	N	N	N		N	27150	200	2	0.74	67125500	2477	3.93	26950	27300	26950	35000	18900	26950	27099.52	9.38	0	-260	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3141	9.24	0.72	12	0.02	2938.00	37690.00	35700	20221111	-23.95	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35600	-23.74	20221116	26000	4.42	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
97	20231115	090231	57	100.00	KOSPI		화학	N	N	N	N		N	27300	350	2	1.30	3899300	144	0.23	26950	27300	26950	35000	18900	26950	27078.47	9.38	0	-31	28550	27750	27100	26300	25650	27425	25975	61	8050	500	19940	50	1	11569113	3158	9.29	0.72	12	0.00	2938.00	37690.00	35700	20221111	-23.53	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	35600	-23.31	20221116	26000	5.00	20230707	0.31	N	008490	500	60 억		1085617	N	N	9	N	00	N
98	20231114	160231	57	100.00	KOSPI		화학	N	N	N	N		N	26950	-1700	5	-5.93	1703122150	62971	1145.34	27900	27900	26450	37200	20100	28650	27046.17	9.40	0	-819	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3118	9.17	0.72	12	0.54	2938.00	37690.00	35700	20221111	-24.51	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	35600	-24.30	20221116	26000	3.65	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
99	20231114	150230	57	100.00	KOSPI		화학	N	N	N	N		N	26800	-1850	5	-6.46	1627044400	60138	1093.82	27900	27900	26450	37200	20100	28650	27055.18	9.40	0	-779	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3101	9.12	0.71	12	0.52	2938.00	37690.00	35700	20221111	-24.93	26000	20230707	3.08	34200	-21.64	20230201	26000	3.08	20230707	35600	-24.72	20221116	26000	3.08	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
100	20231114	140231	57	100.00	KOSPI		화학	N	N	N	N		N	26950	-1700	5	-5.93	1379275250	50889	925.59	27900	27900	26450	37200	20100	28650	27103.60	9.40	0	111	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3118	9.17	0.72	12	0.44	2938.00	37690.00	35700	20221111	-24.51	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	35600	-24.30	20221116	26000	3.65	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
101	20231114	130232	57	100.00	KOSPI		화학	N	N	N	N		N	27000	-1650	5	-5.76	1284503600	47371	861.60	27900	27900	26450	37200	20100	28650	27115.82	9.40	0	515	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3124	9.19	0.72	12	0.41	2938.00	37690.00	35700	20221111	-24.37	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35600	-24.16	20221116	26000	3.85	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
102	20231114	120230	57	100.00	KOSPI		화학	N	N	N	N		N	26850	-1800	5	-6.28	1194080150	44008	800.44	27900	27900	26450	37200	20100	28650	27133.25	9.40	0	889	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3106	9.14	0.71	12	0.38	2938.00	37690.00	35700	20221111	-24.79	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	35600	-24.58	20221116	26000	3.27	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
103	20231114	110233	57	100.00	KOSPI		화학	N	N	N	N		N	27000	-1650	5	-5.76	966296200	35524	646.13	27900	27900	26450	37200	20100	28650	27201.22	9.40	0	972	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3124	9.19	0.72	12	0.31	2938.00	37690.00	35700	20221111	-24.37	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	35600	-24.16	20221116	26000	3.85	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
104	20231114	100231	57	100.00	KOSPI		화학	N	N	N	N		N	27150	-1500	5	-5.24	696942800	25556	464.82	27900	27900	26450	37200	20100	28650	27271.20	9.40	0	1491	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3141	9.24	0.72	12	0.22	2938.00	37690.00	35700	20221111	-23.95	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	35600	-23.74	20221116	26000	4.42	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
105	20231114	090230	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-1100	5	-3.84	69861150	2526	45.94	27900	27900	27000	37200	20100	28650	27656.83	9.40	0	176	29550	29100	28850	28400	28150	28975	28275	61	8550	500	21200	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	35700	20221111	-22.83	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	35600	-22.61	20221116	26000	5.96	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
106	20231113	160229	57	100.00	KOSPI		화학	N	N	N	N		N	28650	-650	5	-2.22	152938650	5291	146.61	29300	29300	28600	38050	20550	29300	28905.43	9.40	0	-512	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3315	9.75	0.76	12	0.05	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35600	-19.52	20221116	26000	10.19	20230707	0.31	N	008490	500	60 억		1087698	N	N	9	N	00	N
107	20231113	150229	57	100.00	KOSPI		화학	N	N	N	N		N	28700	-600	5	-2.05	127583400	4406	122.08	29300	29300	28650	38050	20550	29300	28956.74	9.40	0	-477	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3320	9.77	0.76	12	0.04	2938.00	37690.00	35700	20221111	-19.61	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35600	-19.38	20221116	26000	10.38	20230707	0.31	N	008490	500	60 억		1087698	N	N	20	N	00	N
108	20231113	140228	57	100.00	KOSPI		화학	N	N	N	N		N	28950	-350	5	-1.19	93712450	3230	89.50	29300	29300	28750	38050	20550	29300	29013.14	9.40	0	-97	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3349	9.85	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35600	-18.68	20221116	26000	11.35	20230707	0.31	N	008490	500	60 억		1087698	N	N	20	N	00	N
109	20231113	130227	57	100.00	KOSPI		화학	N	N	N	N		N	29000	-300	5	-1.02	84569900	2914	80.74	29300	29300	28750	38050	20550	29300	29021.93	9.40	0	-67	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3355	9.87	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35600	-18.54	20221116	26000	11.54	20230707	0.31	N	008490	500	60 억		1087698	N	N	20	N	00	N
110	20231113	120227	57	100.00	KOSPI		화학	N	N	N	N		N	28950	-350	5	-1.19	76582850	2638	73.10	29300	29300	28750	38050	20550	29300	29030.65	9.40	0	24	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3349	9.85	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35600	-18.68	20221116	26000	11.35	20230707	0.31	N	008490	500	60 억		1087698	N	N	20	N	00	N
111	20231113	110226	57	100.00	KOSPI		화학	N	N	N	N		N	28900	-400	5	-1.37	65372750	2251	62.37	29300	29300	28750	38050	20550	29300	29041.65	9.40	0	116	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3343	9.84	0.77	12	0.02	2938.00	37690.00	35700	20221111	-19.05	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35600	-18.82	20221116	26000	11.15	20230707	0.31	N	008490	500	60 억		1087698	N	N	20	N	00	N
112	20231113	100227	57	100.00	KOSPI		화학	N	N	N	N		N	29300	0	3	0.00	33010900	1134	31.42	29300	29300	28900	38050	20550	29300	29110.14	9.40	0	170	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3390	9.97	0.78	12	0.01	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35600	-17.70	20221116	26000	12.69	20230707	0.31	N	008490	500	60 억		1087698	N	N	20	N	00	N
113	20231113	090228	57	100.00	KOSPI		화학	N	N	N	N		N	29300	0	3	0.00	5391200	184	5.10	29300	29300	29300	38050	20550	29300	29300.00	9.40	0	51	29766	29532	29266	29032	28766	29400	28900	61	8750	500	21680	50	1	11569113	3390	9.97	0.78	12	0.00	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35600	-17.70	20221116	26000	12.69	20230707	0.31	N	008490	500	60 억		1087698	N	N	20	N	00	N
114	20231110	160228	57	100.00	KOSPI		화학	N	N	N	N		N	29300	-100	5	-0.34	105638600	3609	126.90	29500	29500	29000	38200	20600	29400	29270.88	9.41	0	108	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3390	9.97	0.78	12	0.03	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.31	N	008490	500	60 억		1088128	N	N	20	N	00	N
115	20231110	150230	57	100.00	KOSPI		화학	N	N	N	N		N	29200	-200	5	-0.68	78100700	2666	93.74	29500	29500	29000	38200	20600	29400	29295.09	9.41	0	192	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3378	9.94	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.21	26000	20230707	12.31	34200	-14.62	20230201	26000	12.31	20230707	35700	-18.21	20221111	26000	12.31	20230707	0.31	N	008490	500	60 억		1088128	N	N	5	N	00	N
116	20231110	140230	57	100.00	KOSPI		화학	N	N	N	N		N	29450	50	2	0.17	60495200	2066	72.64	29500	29500	29000	38200	20600	29400	29281.32	9.41	0	439	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3407	10.02	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.51	26000	20230707	13.27	34200	-13.89	20230201	26000	13.27	20230707	35700	-17.51	20221111	26000	13.27	20230707	0.31	N	008490	500	60 억		1088128	N	N	5	N	00	N
117	20231110	130231	57	100.00	KOSPI		화학	N	N	N	N		N	29450	50	2	0.17	52486050	1794	63.08	29500	29500	29000	38200	20600	29400	29256.44	9.41	0	351	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3407	10.02	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.51	26000	20230707	13.27	34200	-13.89	20230201	26000	13.27	20230707	35700	-17.51	20221111	26000	13.27	20230707	0.31	N	008490	500	60 억		1088128	N	N	5	N	00	N
118	20231110	120228	57	100.00	KOSPI		화학	N	N	N	N		N	29400	0	3	0.00	46652300	1596	56.12	29500	29500	29000	38200	20600	29400	29230.76	9.41	0	256	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3401	10.01	0.78	12	0.01	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.31	N	008490	500	60 억		1088128	N	N	5	N	00	N
119	20231110	110228	57	100.00	KOSPI		화학	N	N	N	N		N	29250	-150	5	-0.51	31740650	1087	38.22	29500	29500	29000	38200	20600	29400	29200.23	9.41	0	139	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3384	9.96	0.78	12	0.01	2938.00	37690.00	35700	20221111	-18.07	26000	20230707	12.50	34200	-14.47	20230201	26000	12.50	20230707	35700	-18.07	20221111	26000	12.50	20230707	0.31	N	008490	500	60 억		1088128	N	N	5	N	00	N
120	20231110	100230	57	100.00	KOSPI		화학	N	N	N	N		N	29200	-200	5	-0.68	22642300	776	27.29	29500	29500	29000	38200	20600	29400	29178.22	9.41	0	59	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3378	9.94	0.77	12	0.01	2938.00	37690.00	35700	20221111	-18.21	26000	20230707	12.31	34200	-14.62	20230201	26000	12.31	20230707	35700	-18.21	20221111	26000	12.31	20230707	0.31	N	008490	500	60 억		1088128	N	N	5	N	00	N
121	20231110	090227	57	100.00	KOSPI		화학	N	N	N	N		N	29400	0	3	0.00	411900	14	0.49	29500	29500	29400	38200	20600	29400	29421.43	9.41	0	0	30133	29766	29483	29116	28833	29625	28975	61	8800	500	21750	50	1	11569113	3401	10.01	0.78	12	0.00	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.31	N	008490	500	60 억		1088128	N	N	5	N	00	N
122	20231109	160224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29400	-200	5	-0.68	84089450	2844	46.04	29850	29850	29200	38450	20750	29600	29567.32	9.41	0	84	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3401	10.01	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.32	N	008490	500	60 억		1088420	N	N	5	N	00	N
123	20231109	150226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29400	-200	5	-0.68	80327050	2716	43.97	29850	29850	29200	38450	20750	29600	29575.50	9.41	0	94	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3401	10.01	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.32	N	008490	500	60 억		1088420	N	N	1	N	00	N
124	20231109	140224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29400	-200	5	-0.68	65732900	2218	35.91	29850	29850	29200	38450	20750	29600	29636.11	9.41	0	48	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3401	10.01	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.32	N	008490	500	60 억		1088420	N	N	1	N	00	N
125	20231109	130225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29700	100	2	0.34	46590650	1568	25.38	29850	29850	29600	38450	20750	29600	29713.42	9.41	0	2	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3436	10.11	0.79	12	0.01	2938.00	37690.00	35700	20221111	-16.81	26000	20230707	14.23	34200	-13.16	20230201	26000	14.23	20230707	35700	-16.81	20221111	26000	14.23	20230707	0.32	N	008490	500	60 억		1088420	N	N	1	N	00	N
126	20231109	120225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29750	150	2	0.51	38305200	1289	20.87	29850	29850	29600	38450	20750	29600	29716.99	9.41	0	-47	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3442	10.13	0.79	12	0.01	2938.00	37690.00	35700	20221111	-16.67	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.32	N	008490	500	60 억		1088420	N	N	1	N	00	N
127	20231109	110226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29750	150	2	0.51	31319800	1054	17.06	29850	29850	29600	38450	20750	29600	29715.18	9.41	0	-61	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3442	10.13	0.79	12	0.01	2938.00	37690.00	35700	20221111	-16.67	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.32	N	008490	500	60 억		1088420	N	N	1	N	00	N
128	20231109	100224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29750	150	2	0.51	16994700	572	9.26	29850	29850	29600	38450	20750	29600	29711.01	9.41	0	-2	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3442	10.13	0.79	12	0.00	2938.00	37690.00	35700	20221111	-16.67	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.32	N	008490	500	60 억		1088420	N	N	1	N	00	N
129	20231109	090223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29700	100	2	0.34	387800	13	0.21	29850	29850	29700	38450	20750	29600	29830.77	9.41	0	0	30233	29916	29483	29166	28733	30075	29325	61	8850	500	21900	50	1	11569113	3436	10.11	0.79	12	0.00	2938.00	37690.00	35700	20221111	-16.81	26000	20230707	14.23	34200	-13.16	20230201	26000	14.23	20230707	35700	-16.81	20221111	26000	14.23	20230707	0.32	N	008490	500	60 억		1088420	N	N	1	N	00	N
130	20231108	160224	57	100.00	KOSPI		화학	N	N	N	N		N	29600	300	2	1.02	183185900	6177	84.64	29150	29800	29050	38050	20550	29300	29656.13	9.41	0	177	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3424	10.07	0.79	12	0.05	2938.00	37690.00	35700	20221111	-17.09	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.32	N	008490	500	60 억		1088505	N	N	1	N	00	N
131	20231108	150225	57	100.00	KOSPI		화학	N	N	N	N		N	29750	450	2	1.54	177022400	5969	81.79	29150	29800	29050	38050	20550	29300	29656.96	9.41	0	196	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3442	10.13	0.79	12	0.05	2938.00	37690.00	35700	20221111	-16.67	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.32	N	008490	500	60 억		1088505	N	N	0	N	00	N
132	20231108	140223	57	100.00	KOSPI		화학	N	N	N	N		N	29750	450	2	1.54	154716000	5219	71.51	29150	29800	29050	38050	20550	29300	29644.76	9.41	0	197	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3442	10.13	0.79	12	0.05	2938.00	37690.00	35700	20221111	-16.67	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.32	N	008490	500	60 억		1088505	N	N	0	N	00	N
133	20231108	130224	57	100.00	KOSPI		화학	N	N	N	N		N	29750	450	2	1.54	140103750	4727	64.77	29150	29800	29050	38050	20550	29300	29639.04	9.41	0	66	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3442	10.13	0.79	12	0.04	2938.00	37690.00	35700	20221111	-16.67	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.32	N	008490	500	60 억		1088505	N	N	0	N	00	N
134	20231108	120225	57	100.00	KOSPI		화학	N	N	N	N		N	29800	500	2	1.71	117814400	3978	54.51	29150	29800	29050	38050	20550	29300	29616.49	9.41	0	389	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3448	10.14	0.79	12	0.03	2938.00	37690.00	35700	20221111	-16.53	26000	20230707	14.62	34200	-12.87	20230201	26000	14.62	20230707	35700	-16.53	20221111	26000	14.62	20230707	0.32	N	008490	500	60 억		1088505	N	N	0	N	00	N
135	20231108	110224	57	100.00	KOSPI		화학	N	N	N	N		N	29700	400	2	1.37	94459900	3193	43.75	29150	29800	29050	38050	20550	29300	29583.43	9.41	0	210	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3436	10.11	0.79	12	0.03	2938.00	37690.00	35700	20221111	-16.81	26000	20230707	14.23	34200	-13.16	20230201	26000	14.23	20230707	35700	-16.81	20221111	26000	14.23	20230707	0.32	N	008490	500	60 억		1088505	N	N	0	N	00	N
136	20231108	100223	57	100.00	KOSPI		화학	N	N	N	N		N	29400	100	2	0.34	56053300	1901	26.05	29150	29750	29050	38050	20550	29300	29486.22	9.41	0	455	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3401	10.01	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.32	N	008490	500	60 억		1088505	N	N	0	N	00	N
137	20231108	090223	57	100.00	KOSPI		화학	N	N	N	N		N	29350	50	2	0.17	1694700	58	0.79	29150	29350	29150	38050	20550	29300	29218.97	9.41	0	29	29900	29600	29350	29050	28800	29750	29200	61	8750	500	21680	50	1	11569113	3396	9.99	0.78	12	0.00	2938.00	37690.00	35700	20221111	-17.79	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	35700	-17.79	20221111	26000	12.88	20230707	0.32	N	008490	500	60 억		1088505	N	N	0	N	00	N
138	20231107	160224	57	100.00	KOSPI		화학	N	N	N	N		N	29300	0	3	0.00	215079250	7298	92.50	29100	29650	29100	38050	20550	29300	29470.99	9.41	0	2528	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3390	9.97	0.78	12	0.06	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
139	20231107	150224	57	100.00	KOSPI		화학	N	N	N	N		N	29400	100	2	0.34	207322200	7034	89.15	29100	29650	29100	38050	20550	29300	29474.30	9.41	0	2529	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3401	10.01	0.78	12	0.06	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
140	20231107	140225	57	100.00	KOSPI		화학	N	N	N	N		N	29350	50	2	0.17	181519150	6156	78.02	29100	29650	29100	38050	20550	29300	29486.54	9.41	0	2176	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3396	9.99	0.78	12	0.05	2938.00	37690.00	35700	20221111	-17.79	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	35700	-17.79	20221111	26000	12.88	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
141	20231107	130224	57	100.00	KOSPI		화학	N	N	N	N		N	29600	300	2	1.02	125856350	4259	53.98	29100	29650	29100	38050	20550	29300	29550.68	9.41	0	1501	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3424	10.07	0.79	12	0.04	2938.00	37690.00	35700	20221111	-17.09	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
142	20231107	120224	57	100.00	KOSPI		화학	N	N	N	N		N	29600	300	2	1.02	100190850	3391	42.98	29100	29650	29100	38050	20550	29300	29546.11	9.41	0	1304	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3424	10.07	0.79	12	0.03	2938.00	37690.00	35700	20221111	-17.09	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
143	20231107	110223	57	100.00	KOSPI		화학	N	N	N	N		N	29650	350	2	1.19	82140400	2781	35.25	29100	29650	29100	38050	20550	29300	29536.28	9.41	0	1006	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3430	10.09	0.79	12	0.02	2938.00	37690.00	35700	20221111	-16.95	26000	20230707	14.04	34200	-13.30	20230201	26000	14.04	20230707	35700	-16.95	20221111	26000	14.04	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
144	20231107	100225	57	100.00	KOSPI		화학	N	N	N	N		N	29600	300	2	1.02	40204700	1365	17.30	29100	29600	29100	38050	20550	29300	29453.99	9.41	0	434	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3424	10.07	0.79	12	0.01	2938.00	37690.00	35700	20221111	-17.09	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
145	20231107	090221	57	100.00	KOSPI		화학	N	N	N	N		N	29100	-200	5	-0.68	1222200	42	0.53	29100	29100	29100	38050	20550	29300	29100.00	9.41	0	12	29866	29582	29166	28882	28466	29725	29025	61	8750	500	21680	50	1	11569113	3367	9.90	0.77	12	0.00	2938.00	37690.00	35700	20221111	-18.49	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35700	-18.49	20221111	26000	11.92	20230707	0.31	N	008490	500	60 억		1088179	N	N	0	N	00	N
146	20231106	160219	57	100.00	KOSPI		화학	N	N	N	N		N	29300	550	2	1.91	230392100	7889	219.50	29150	29450	28750	37350	20150	28750	29204.22	9.42	0	-606	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3390	9.97	0.78	12	0.07	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
147	20231106	150221	57	100.00	KOSPI		화학	N	N	N	N		N	29200	450	2	1.57	201213150	6894	191.82	29150	29450	28750	37350	20150	28750	29186.71	9.42	0	-486	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3378	9.94	0.77	12	0.06	2938.00	37690.00	35700	20221111	-18.21	26000	20230707	12.31	34200	-14.62	20230201	26000	12.31	20230707	35700	-18.21	20221111	26000	12.31	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
148	20231106	140219	57	100.00	KOSPI		화학	N	N	N	N		N	29350	600	2	2.09	185718950	6365	177.10	29150	29450	28750	37350	20150	28750	29178.15	9.42	0	-292	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3396	9.99	0.78	12	0.06	2938.00	37690.00	35700	20221111	-17.79	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	35700	-17.79	20221111	26000	12.88	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
149	20231106	130221	57	100.00	KOSPI		화학	N	N	N	N		N	29350	600	2	2.09	162593600	5577	155.18	29150	29350	28750	37350	20150	28750	29154.31	9.42	0	-292	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3396	9.99	0.78	12	0.05	2938.00	37690.00	35700	20221111	-17.79	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	35700	-17.79	20221111	26000	12.88	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
150	20231106	120221	57	100.00	KOSPI		화학	N	N	N	N		N	29150	400	2	1.39	105006650	3610	100.45	29150	29300	28750	37350	20150	28750	29087.71	9.42	0	378	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3372	9.92	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
151	20231106	110222	57	100.00	KOSPI		화학	N	N	N	N		N	29200	450	2	1.57	85003850	2925	81.39	29150	29300	28750	37350	20150	28750	29061.15	9.42	0	346	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3378	9.94	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.21	26000	20230707	12.31	34200	-14.62	20230201	26000	12.31	20230707	35700	-18.21	20221111	26000	12.31	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
152	20231106	100212	57	100.00	KOSPI		화학	N	N	N	N		N	29150	400	2	1.39	52771450	1812	50.42	29150	29300	28850	37350	20150	28750	29123.32	9.42	0	72	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3372	9.92	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
153	20231106	090221	57	100.00	KOSPI		화학	N	N	N	N		N	29150	400	2	1.39	1777200	61	1.70	29150	29150	29100	37350	20150	28750	29134.43	9.42	0	-9	29416	29082	28816	28482	28216	29250	28650	61	8600	500	21270	50	1	11569113	3372	9.92	0.77	12	0.00	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.32	N	008490	500	60 억		1089242	N	N	0	N	00	N
154	20231103	160217	57	100.00	KOSPI		화학	N	N	N	N		N	28750	200	2	0.70	103782250	3593	54.56	28650	29150	28550	37100	20000	28550	28884.57	9.41	0	-77	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3326	9.79	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.47	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35700	-19.47	20221111	26000	10.58	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
155	20231103	150219	57	100.00	KOSPI		화학	N	N	N	N		N	28700	150	2	0.53	98715500	3417	51.88	28650	29150	28550	37100	20000	28550	28889.52	9.41	0	-91	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3320	9.77	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.61	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35700	-19.61	20221111	26000	10.38	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
156	20231103	140219	57	100.00	KOSPI		화학	N	N	N	N		N	28950	400	2	1.40	79093550	2736	41.54	28650	29150	28550	37100	20000	28550	28908.46	9.41	0	5	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3349	9.85	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35700	-18.91	20221111	26000	11.35	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
157	20231103	130218	57	100.00	KOSPI		화학	N	N	N	N		N	29100	550	2	1.93	60351300	2091	31.75	28650	29150	28550	37100	20000	28550	28862.41	9.41	0	232	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3367	9.90	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.49	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35700	-18.49	20221111	26000	11.92	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
158	20231103	120218	57	100.00	KOSPI		화학	N	N	N	N		N	28950	400	2	1.40	50487800	1751	26.59	28650	29150	28550	37100	20000	28550	28833.70	9.41	0	280	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3349	9.85	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35700	-18.91	20221111	26000	11.35	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
159	20231103	110220	57	100.00	KOSPI		화학	N	N	N	N		N	29000	450	2	1.58	37647650	1309	19.88	28650	29100	28550	37100	20000	28550	28760.62	9.41	0	304	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3355	9.87	0.77	12	0.01	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
160	20231103	100217	57	100.00	KOSPI		화학	N	N	N	N		N	28800	250	2	0.88	25647050	895	13.59	28650	28950	28550	37100	20000	28550	28655.92	9.41	0	338	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3332	9.80	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.33	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35700	-19.33	20221111	26000	10.77	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
161	20231103	090218	57	100.00	KOSPI		화학	N	N	N	N		N	28650	100	2	0.35	1203300	42	0.64	28650	28650	28650	37100	20000	28550	28650.00	9.41	0	0	29616	29082	28816	28282	28016	28950	28150	61	8550	500	21120	50	1	11569113	3315	9.75	0.76	12	0.00	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.32	N	008490	500	60 억		1089172	N	N	0	N	00	N
162	20231102	160217	57	100.00	KOSPI		화학	N	N	N	N		N	28550	0	3	0.00	190510300	6586	161.11	28850	29350	28550	37100	20000	28550	28926.61	9.41	0	301	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3303	9.72	0.76	12	0.06	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
163	20231102	150219	57	100.00	KOSPI		화학	N	N	N	N		N	28800	250	2	0.88	172775700	5967	145.96	28850	29350	28700	37100	20000	28550	28955.20	9.41	0	432	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3332	9.80	0.76	12	0.05	2938.00	37690.00	35700	20221111	-19.33	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35700	-19.33	20221111	26000	10.77	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
164	20231102	140217	57	100.00	KOSPI		화학	N	N	N	N		N	29000	450	2	1.58	103008750	3543	86.67	28850	29350	28700	37100	20000	28550	29073.88	9.41	0	-456	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3355	9.87	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
165	20231102	130218	57	100.00	KOSPI		화학	N	N	N	N		N	29000	450	2	1.58	91794850	3156	77.20	28850	29350	28700	37100	20000	28550	29085.82	9.41	0	-442	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3355	9.87	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
166	20231102	120216	57	100.00	KOSPI		화학	N	N	N	N		N	29000	450	2	1.58	89010350	3060	74.85	28850	29350	28700	37100	20000	28550	29088.35	9.41	0	-420	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3355	9.87	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
167	20231102	110214	57	100.00	KOSPI		화학	N	N	N	N		N	29100	550	2	1.93	81398450	2798	68.44	28850	29350	28700	37100	20000	28550	29091.65	9.41	0	-398	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3367	9.90	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.49	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35700	-18.49	20221111	26000	11.92	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
168	20231102	100217	57	100.00	KOSPI		화학	N	N	N	N		N	28850	300	2	1.05	11241050	390	9.54	28850	28900	28700	37100	20000	28550	28823.21	9.41	0	7	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3338	9.82	0.77	12	0.00	2938.00	37690.00	35700	20221111	-19.19	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35700	-19.19	20221111	26000	10.96	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
169	20231102	090217	57	100.00	KOSPI		화학	N	N	N	N		N	28900	350	2	1.23	57750	2	0.05	28850	28900	28850	37100	20000	28550	28875.00	9.41	0	0	29350	28950	28600	28200	27850	29150	28400	61	8550	500	21120	50	1	11569113	3343	9.84	0.77	12	0.00	2938.00	37690.00	35700	20221111	-19.05	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35700	-19.05	20221111	26000	11.15	20230707	0.31	N	008490	500	60 억		1088596	N	N	0	N	00	N
170	20231101	160216	57	100.00	KOSPI		화학	N	N	N	N		N	28550	200	2	0.71	116772000	4067	41.70	28300	29000	28250	36850	19850	28350	28712.07	9.41	0	-341	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3303	9.72	0.76	12	0.04	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N
171	20231101	150216	57	100.00	KOSPI		화학	N	N	N	N		N	28600	250	2	0.88	100819400	3509	35.98	28300	29000	28250	36850	19850	28350	28731.66	9.41	0	-270	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3309	9.73	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N
172	20231101	140214	57	100.00	KOSPI		화학	N	N	N	N		N	28650	300	2	1.06	91671750	3189	32.70	28300	29000	28250	36850	19850	28350	28746.24	9.41	0	-180	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3315	9.75	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N
173	20231101	130217	57	100.00	KOSPI		화학	N	N	N	N		N	28650	300	2	1.06	85489300	2973	30.48	28300	29000	28250	36850	19850	28350	28755.23	9.41	0	-106	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3315	9.75	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N
174	20231101	120219	57	100.00	KOSPI		화학	N	N	N	N		N	28650	300	2	1.06	67357650	2342	24.01	28300	29000	28250	36850	19850	28350	28760.74	9.41	0	93	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N
175	20231101	110219	57	100.00	KOSPI		화학	N	N	N	N		N	28850	500	2	1.76	53197450	1851	18.98	28300	29000	28250	36850	19850	28350	28739.84	9.41	0	221	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3338	9.82	0.77	12	0.02	2938.00	37690.00	35700	20221111	-19.19	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35700	-19.19	20221111	26000	10.96	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N
176	20231101	100218	57	100.00	KOSPI		화학	N	N	N	N		N	28800	450	2	1.59	29810650	1041	10.67	28300	29000	28250	36850	19850	28350	28636.55	9.41	0	292	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3332	9.80	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.33	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35700	-19.33	20221111	26000	10.77	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N
177	20231101	090219	57	100.00	KOSPI		화학	N	N	N	N		N	28250	-100	5	-0.35	311100	11	0.11	28300	28300	28250	36850	19850	28350	28281.82	9.41	0	-4	30116	29232	28666	27782	27216	29675	28225	61	8500	500	20970	50	1	11569113	3268	9.62	0.75	12	0.00	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.31	N	008490	500	60 억		1088262	N	N	0	N	00	N