KissMeData/092230/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	160747	57	100.00	KOSPI		화학	N	N	N	N		N	52000	400	2	0.78	20222700	390	43.14	52000	52000	51600	67000	36200	51600	51853.08	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
3	20231130	150749	57	100.00	KOSPI		화학	N	N	N	N		N	52000	400	2	0.78	18195700	351	38.83	52000	52000	51600	67000	36200	51600	51839.60	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
4	20231130	140744	57	100.00	KOSPI		화학	N	N	N	N		N	51700	100	2	0.19	7392100	143	15.82	52000	52000	51600	67000	36200	51600	51693.01	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
5	20231130	130742	57	100.00	KOSPI		화학	N	N	N	N		N	51700	100	2	0.19	7340400	142	15.71	52000	52000	51600	67000	36200	51600	51692.96	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
6	20231130	120754	57	100.00	KOSPI		화학	N	N	N	N		N	51600	0	3	0.00	6977500	135	14.93	52000	52000	51600	67000	36200	51600	51685.19	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
7	20231130	110749	57	100.00	KOSPI		화학	N	N	N	N		N	51900	300	2	0.58	5738500	111	12.28	52000	52000	51600	67000	36200	51600	51698.20	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2193	24.60	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
8	20231130	100743	57	100.00	KOSPI		화학	N	N	N	N		N	51700	100	2	0.19	2327100	45	4.98	52000	52000	51700	67000	36200	51600	51713.33	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
9	20231130	090745	57	100.00	KOSPI		화학	N	N	N	N		N	52000	400	2	0.78	104000	2	0.22	52000	52000	52000	67000	36200	51600	52000.00	26.84	0	-1	52400	52000	51700	51300	51000	51850	51150	211	15400	5000	38180	100	1	4224646	2197	24.64	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억		1134093	N	N	0	N	00	N
10	20231129	160740	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-500	5	-0.96	46597500	904	95.16	52100	52100	51400	67700	36500	52100	51545.91	26.85	0	-132	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
11	20231129	150747	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-500	5	-0.96	41486100	805	84.74	52100	52100	51400	67700	36500	52100	51535.53	26.85	0	-79	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
12	20231129	140742	57	100.00	KOSPI		화학	N	N	N	N		N	51500	-600	5	-1.15	37826500	734	77.26	52100	52100	51400	67700	36500	52100	51534.74	26.85	0	-72	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2176	24.41	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
13	20231129	130744	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-500	5	-0.96	32673200	634	66.74	52100	52100	51400	67700	36500	52100	51535.02	26.85	0	-62	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
14	20231129	120745	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-500	5	-0.96	32105100	623	65.58	52100	52100	51400	67700	36500	52100	51533.07	26.85	0	-61	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
15	20231129	110745	57	100.00	KOSPI		화학	N	N	N	N		N	51800	-300	5	-0.58	2689800	52	5.47	52100	52100	51600	67700	36500	52100	51726.92	26.85	0	-3	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
16	20231129	100743	57	100.00	KOSPI		화학	N	N	N	N		N	51700	-400	5	-0.77	724700	14	1.47	52100	52100	51700	67700	36500	52100	51764.29	26.85	0	-1	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
17	20231129	090740	57	100.00	KOSPI		화학	N	N	N	N		N	52100	0	3	0.00	52100	1	0.11	52100	52100	52100	67700	36500	52100	52100.00	26.85	0	0	52900	52500	52000	51600	51100	52700	51800	211	15600	5000	38550	100	1	4224646	2201	24.69	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억		1134228	N	N	0	N	00	N
18	20231128	160741	57	100.00	KOSPI		화학	N	N	N	N		N	52100	300	2	0.58	49371200	950	75.88	51800	52400	51500	67300	36300	51800	51969.68	26.85	0	-76	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2201	24.69	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
19	20231128	150653	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-200	5	-0.39	46462800	894	71.41	51800	52400	51500	67300	36300	51800	51971.81	26.85	0	-84	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
20	20231128	140741	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-200	5	-0.39	40062200	770	61.50	51800	52400	51500	67300	36300	51800	52028.83	26.85	0	-63	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
21	20231128	130736	57	100.00	KOSPI		화학	N	N	N	N		N	51900	100	2	0.19	29621300	568	45.37	51800	52400	51800	67300	36300	51800	52150.18	26.85	0	-57	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
22	20231128	120740	57	100.00	KOSPI		화학	N	N	N	N		N	52000	200	2	0.39	19776800	379	30.27	51800	52400	51800	67300	36300	51800	52181.53	26.85	0	-37	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
23	20231128	110739	57	100.00	KOSPI		화학	N	N	N	N		N	51900	100	2	0.19	18735200	359	28.67	51800	52400	51800	67300	36300	51800	52187.19	26.85	0	-32	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
24	20231128	100738	57	100.00	KOSPI		화학	N	N	N	N		N	52200	400	2	0.77	12572800	241	19.25	51800	52200	51800	67300	36300	51800	52169.29	26.85	0	-20	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
25	20231128	090736	57	100.00	KOSPI		화학	N	N	N	N		N	51800	0	3	0.00	103600	2	0.16	51800	51800	51800	67300	36300	51800	51800.00	26.85	0	0	52733	52266	52033	51566	51333	52150	51450	211	15500	5000	38330	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134323	N	N	0	N	00	N
26	20231127	160736	57	100.00	KOSPI		화학	N	N	N	N		N	51800	-500	5	-0.96	65089100	1252	144.24	52500	52500	51800	67900	36700	52300	51988.10	26.85	0	-118	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2188	24.55	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
27	20231127	150737	57	100.00	KOSPI		화학	N	N	N	N		N	52100	-200	5	-0.38	55852100	1074	123.73	52500	52500	51800	67900	36700	52300	52003.82	26.85	0	-101	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2201	24.69	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
28	20231127	140741	57	100.00	KOSPI		화학	N	N	N	N		N	52100	-200	5	-0.38	54863100	1055	121.54	52500	52500	51800	67900	36700	52300	52002.94	26.85	0	-94	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2201	24.69	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.22	48700	20230908	6.98	56500	-7.79	20230206	48700	6.98	20230908	64500	-19.22	20221214	48700	6.98	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
29	20231127	130739	57	100.00	KOSPI		화학	N	N	N	N		N	52000	-300	5	-0.57	53979000	1038	119.59	52500	52500	51800	67900	36700	52300	52002.89	26.85	0	-94	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2197	24.64	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
30	20231127	120742	57	100.00	KOSPI		화학	N	N	N	N		N	51800	-500	5	-0.96	48787700	938	108.06	52500	52500	51800	67900	36700	52300	52012.47	26.85	0	-78	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
31	20231127	110730	57	100.00	KOSPI		화학	N	N	N	N		N	52200	-100	5	-0.19	11182600	214	24.65	52500	52500	52200	67900	36700	52300	52255.14	26.85	0	-9	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2205	24.74	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
32	20231127	100728	57	100.00	KOSPI		화학	N	N	N	N		N	52300	0	3	0.00	6067000	116	13.36	52500	52500	52200	67900	36700	52300	52301.72	26.85	0	-8	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2209	24.79	0.26	12	0.00	2110.00	200412.00	64500	20221214	-18.91	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	64500	-18.91	20221214	48700	7.39	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
33	20231127	090731	57	100.00	KOSPI		화학	N	N	N	N		N	52400	100	2	0.19	734400	14	1.61	52500	52500	52400	67900	36700	52300	52457.14	26.85	0	0	52966	52632	52066	51732	51166	52800	51900	211	15600	5000	38700	100	1	4224646	2214	24.83	0.26	12	0.00	2110.00	200412.00	64500	20221214	-18.76	48700	20230908	7.60	56500	-7.26	20230206	48700	7.60	20230908	64500	-18.76	20221214	48700	7.60	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
34	20231124	160724	57	100.00	KOSPI		화학	N	N	N	N		N	52300	600	2	1.16	44750200	860	133.13	51800	52400	51500	67200	36200	51700	52035.12	26.85	0	1	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2209	24.79	0.26	12	0.02	2110.00	200412.00	64500	20221214	-18.91	48700	20230908	7.39	56500	-7.43	20230206	48700	7.39	20230908	64500	-18.91	20221214	48700	7.39	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
35	20231124	150732	57	100.00	KOSPI		화학	N	N	N	N		N	52200	500	2	0.97	35859600	690	106.81	51800	52400	51500	67200	36200	51700	51970.43	26.85	0	1	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2205	24.74	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.07	48700	20230908	7.19	56500	-7.61	20230206	48700	7.19	20230908	64500	-19.07	20221214	48700	7.19	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
36	20231124	140734	57	100.00	KOSPI		화학	N	N	N	N		N	51900	200	2	0.39	18095000	349	54.02	51800	52400	51500	67200	36200	51700	51848.14	26.85	0	2	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
37	20231124	130730	57	100.00	KOSPI		화학	N	N	N	N		N	51700	0	3	0.00	8464500	164	25.39	51800	51800	51500	67200	36200	51700	51612.80	26.85	0	1	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
38	20231124	120734	57	100.00	KOSPI		화학	N	N	N	N		N	51500	-200	5	-0.39	5416900	105	16.25	51800	51800	51500	67200	36200	51700	51589.52	26.85	0	1	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
39	20231124	110730	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-100	5	-0.19	4592700	89	13.78	51800	51800	51500	67200	36200	51700	51603.37	26.85	0	1	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
40	20231124	100730	57	100.00	KOSPI		화학	N	N	N	N		N	51700	0	3	0.00	3150500	61	9.44	51800	51800	51500	67200	36200	51700	51647.54	26.85	0	1	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
41	20231124	090729	57	100.00	KOSPI		화학	N	N	N	N		N	51800	100	2	0.19	103600	2	0.31	51800	51800	51800	67200	36200	51700	51800.00	26.85	0	0	52233	51966	51533	51266	50833	51750	51050	211	15500	5000	38250	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134442	N	N	0	N	00	N
42	20231123	160720	57	100.00	KOSPI		화학	N	N	N	N		N	51700	200	2	0.39	33077500	646	221.99	51800	51800	51100	66900	36100	51500	51203.56	26.85	0	5	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2184	24.50	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
43	20231123	150745	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-200	5	-0.39	32097900	627	215.46	51800	51800	51100	66900	36100	51500	51192.82	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
44	20231123	140741	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-200	5	-0.39	31430500	614	211.00	51800	51800	51100	66900	36100	51500	51189.74	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
45	20231123	130741	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-200	5	-0.39	29686100	580	199.31	51800	51800	51100	66900	36100	51500	51182.93	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
46	20231123	120732	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-200	5	-0.39	24048600	470	161.51	51800	51800	51100	66900	36100	51500	51167.23	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
47	20231123	110749	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-200	5	-0.39	5027100	98	33.68	51800	51800	51200	66900	36100	51500	51296.94	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
48	20231123	100733	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-200	5	-0.39	3848300	75	25.77	51800	51800	51200	66900	36100	51500	51310.67	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
49	20231123	090729	57	100.00	KOSPI		화학	N	N	N	N		N	51500	0	3	0.00	1133600	22	7.56	51800	51800	51500	66900	36100	51500	51527.27	26.85	0	0	51966	51732	51566	51332	51166	51650	51250	211	15400	5000	38110	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134441	N	N	0	N	00	N
50	20231122	160704	57	100.00	KOSPI		화학	N	N	N	N		N	51500	-300	5	-0.58	15005000	291	26.01	51800	51800	51400	67300	36300	51800	51563.57	26.85	0	-85	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2176	24.41	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
51	20231122	150717	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-200	5	-0.39	14489900	281	25.11	51800	51800	51400	67300	36300	51800	51565.48	26.85	0	-83	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
52	20231122	140709	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-200	5	-0.39	11657900	226	20.20	51800	51800	51400	67300	36300	51800	51583.63	26.85	0	-67	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
53	20231122	130736	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-200	5	-0.39	8451400	164	14.66	51800	51800	51400	67300	36300	51800	51532.93	26.85	0	-49	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
54	20231122	120739	57	100.00	KOSPI		화학	N	N	N	N		N	51500	-300	5	-0.58	7164700	139	12.42	51800	51800	51500	67300	36300	51800	51544.60	26.85	0	-32	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
55	20231122	110811	57	100.00	KOSPI		화학	N	N	N	N		N	51500	-300	5	-0.58	2837800	55	4.92	51800	51800	51500	67300	36300	51800	51596.36	26.85	0	-17	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
56	20231122	100749	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-200	5	-0.39	2425100	47	4.20	51800	51800	51500	67300	36300	51800	51597.87	26.85	0	-12	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
57	20231122	090712	57	100.00	KOSPI		화학	N	N	N	N		N	51800	0	3	0.00	518000	10	0.89	51800	51800	51800	67300	36300	51800	51800.00	26.85	0	-1	52400	52100	51800	51500	51200	52100	51500	211	15500	5000	38330	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134441	N	N	1	N	00	N
58	20231121	160715	57	100.00	KOSPI		화학	N	N	N	N		N	51800	0	3	0.00	58062300	1119	90.46	51800	52100	51500	67300	36300	51800	51887.67	26.85	0	-3	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2188	24.55	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
59	20231121	150714	57	100.00	KOSPI		화학	N	N	N	N		N	51800	0	3	0.00	50706600	977	78.98	51800	52100	51500	67300	36300	51800	51900.31	26.85	0	-3	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2188	24.55	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
60	20231121	140707	57	100.00	KOSPI		화학	N	N	N	N		N	51900	100	2	0.19	47283600	911	73.65	51800	52100	51500	67300	36300	51800	51902.96	26.85	0	-2	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2193	24.60	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
61	20231121	130701	57	100.00	KOSPI		화학	N	N	N	N		N	51900	100	2	0.19	24446400	471	38.08	51800	52100	51500	67300	36300	51800	51903.18	26.85	0	-2	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
62	20231121	120659	57	100.00	KOSPI		화학	N	N	N	N		N	51900	100	2	0.19	21801200	420	33.95	51800	52100	51500	67300	36300	51800	51907.62	26.85	0	-2	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2193	24.60	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
63	20231121	110658	57	100.00	KOSPI		화학	N	N	N	N		N	52000	200	2	0.39	18895400	364	29.43	51800	52000	51500	67300	36300	51800	51910.44	26.85	0	-2	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2197	24.64	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.38	48700	20230908	6.78	56500	-7.96	20230206	48700	6.78	20230908	64500	-19.38	20221214	48700	6.78	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
64	20231121	100642	57	100.00	KOSPI		화학	N	N	N	N		N	51500	-300	5	-0.58	1397100	27	2.18	51800	51800	51500	67300	36300	51800	51744.44	26.85	0	0	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
65	20231121	090651	57	100.00	KOSPI		화학	N	N	N	N		N	51800	0	3	0.00	259000	5	0.40	51800	51800	51800	67300	36300	51800	51800.00	26.85	0	0	52200	52000	51700	51500	51200	52100	51600	211	15500	5000	38330	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134444	N	N	1	N	00	N
66	20231120	160657	57	100.00	KOSPI		화학	N	N	N	N		N	51800	100	2	0.19	63984500	1237	405.57	51400	51900	51400	67200	36200	51700	51723.06	26.85	0	-11	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2188	24.55	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
67	20231120	150701	57	100.00	KOSPI		화학	N	N	N	N		N	51900	200	2	0.39	61653400	1192	390.82	51400	51900	51400	67200	36200	51700	51722.65	26.85	0	-11	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2193	24.60	0.26	12	0.03	2110.00	200412.00	64500	20221214	-19.53	48700	20230908	6.57	56500	-8.14	20230206	48700	6.57	20230908	64500	-19.53	20221214	48700	6.57	20230908	0.00	N	092230	5000	211 억		1134455	N	N	0	N	00	N
68	20231120	140700	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-100	5	-0.19	48907900	946	310.16	51400	51800	51400	67200	36200	51700	51699.68	26.85	0	-11	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2180	24.45	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134455	N	N	0	N	00	N
69	20231120	130656	57	100.00	KOSPI		화학	N	N	N	N		N	51700	0	3	0.00	35091000	679	222.62	51400	51700	51400	67200	36200	51700	51680.41	26.85	0	-8	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2184	24.50	0.26	12	0.02	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134455	N	N	0	N	00	N
70	20231120	120658	57	100.00	KOSPI		화학	N	N	N	N		N	51700	0	3	0.00	19740600	382	125.25	51400	51700	51400	67200	36200	51700	51676.96	26.85	0	-6	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134455	N	N	0	N	00	N
71	20231120	110657	57	100.00	KOSPI		화학	N	N	N	N		N	51700	0	3	0.00	6557700	127	41.64	51400	51700	51400	67200	36200	51700	51635.43	26.85	0	0	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134455	N	N	0	N	00	N
72	20231120	100653	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-100	5	-0.19	1853200	36	11.80	51400	51600	51400	67200	36200	51700	51477.78	26.85	0	0	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134455	N	N	0	N	00	N
73	20231120	090700	57	100.00	KOSPI		화학	N	N	N	N		N	51400	-300	5	-0.58	1079400	21	6.89	51400	51400	51400	67200	36200	51700	51400.00	26.85	0	0	52300	52000	51600	51300	50900	51800	51100	211	15500	5000	38250	100	1	4224646	2171	24.36	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	64500	-20.31	20221214	48700	5.54	20230908	0.00	N	092230	5000	211 억		1134455	N	N	0	N	00	N
74	20231117	160713	57	100.00	KOSPI		화학	N	N	N	N		N	51700	0	3	0.00	15728800	305	49.92	51900	51900	51200	67200	36200	51700	51568.98	26.85	0	-28	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
75	20231117	150718	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-400	5	-0.77	13303700	258	42.23	51900	51900	51200	67200	36200	51700	51564.73	26.85	0	-5	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
76	20231117	140715	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-400	5	-0.77	12379900	240	39.28	51900	51900	51200	67200	36200	51700	51582.92	26.85	0	-4	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
77	20231117	130713	57	100.00	KOSPI		화학	N	N	N	N		N	51300	-400	5	-0.77	11609900	225	36.82	51900	51900	51200	67200	36200	51700	51599.56	26.85	0	-4	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
78	20231117	120715	57	100.00	KOSPI		화학	N	N	N	N		N	51500	-200	5	-0.39	11352700	220	36.01	51900	51900	51200	67200	36200	51700	51603.18	26.85	0	-4	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2176	24.41	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
79	20231117	110717	57	100.00	KOSPI		화학	N	N	N	N		N	51700	0	3	0.00	9400300	182	29.79	51900	51900	51200	67200	36200	51700	51650.00	26.85	0	-4	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
80	20231117	100714	57	100.00	KOSPI		화학	N	N	N	N		N	51600	-100	5	-0.19	3512000	68	11.13	51900	51900	51200	67200	36200	51700	51647.06	26.85	0	-3	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2180	24.45	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
81	20231117	090716	57	100.00	KOSPI		화학	N	N	N	N		N	51800	100	2	0.19	881300	17	2.78	51900	51900	51700	67200	36200	51700	51841.18	26.85	0	0	52100	51900	51600	51400	51100	52000	51500	211	15500	5000	38250	100	1	4224646	2188	24.55	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.69	48700	20230908	6.37	56500	-8.32	20230206	48700	6.37	20230908	64500	-19.69	20221214	48700	6.37	20230908	0.00	N	092230	5000	211 억		1134459	N	N	0	N	00	N
82	20231116	160716	57	100.00	KOSPI		화학	N	N	N	N		N	51700	200	2	0.39	28285800	548	32.08	51300	51800	51300	66900	36100	51500	51616.42	26.85	0	253	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
83	20231116	150711	57	100.00	KOSPI		화학	N	N	N	N		N	51700	200	2	0.39	24410200	473	27.69	51300	51800	51300	66900	36100	51500	51607.19	26.85	0	216	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2184	24.50	0.26	12	0.01	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
84	20231116	140650	57	100.00	KOSPI		화학	N	N	N	N		N	51600	100	2	0.19	21259400	412	24.12	51300	51800	51300	66900	36100	51500	51600.49	26.85	0	174	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
85	20231116	130710	57	100.00	KOSPI		화학	N	N	N	N		N	51600	100	2	0.19	18219000	353	20.67	51300	51800	51300	66900	36100	51500	51611.90	26.85	0	132	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
86	20231116	120712	57	100.00	KOSPI		화학	N	N	N	N		N	51600	100	2	0.19	13683400	265	15.52	51300	51800	51300	66900	36100	51500	51635.47	26.85	0	94	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2180	24.45	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.00	48700	20230908	5.95	56500	-8.67	20230206	48700	5.95	20230908	64500	-20.00	20221214	48700	5.95	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
87	20231116	110710	57	100.00	KOSPI		화학	N	N	N	N		N	51700	200	2	0.39	7480600	145	8.49	51300	51800	51300	66900	36100	51500	51590.34	26.85	0	53	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	64500	20221214	-19.84	48700	20230908	6.16	56500	-8.50	20230206	48700	6.16	20230908	64500	-19.84	20221214	48700	6.16	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
88	20231116	100710	57	100.00	KOSPI		화학	N	N	N	N		N	51500	0	3	0.00	1183500	23	1.35	51300	51500	51300	66900	36100	51500	51456.52	26.85	0	7	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
89	20231116	090711	57	100.00	KOSPI		화학	N	N	N	N		N	51500	0	3	0.00	0	0	0.00	0	0	0	66900	36100	51500	0.00	26.85	0	0	52166	51832	51366	51032	50566	52000	51200	211	15400	5000	38110	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134464	N	N	0	N	00	N
90	20231115	160625	57	100.00	KOSPI		화학	N	N	N	N		N	51500	700	2	1.38	87664100	1708	102.34	51100	51700	50900	66000	35600	50800	51325.59	26.85	0	30	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2176	24.41	0.26	12	0.04	2110.00	200412.00	64500	20221214	-20.16	48700	20230908	5.75	56500	-8.85	20230206	48700	5.75	20230908	64500	-20.16	20221214	48700	5.75	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
91	20231115	150721	57	100.00	KOSPI		화학	N	N	N	N		N	51200	400	2	0.79	71104300	1385	82.98	51100	51700	50900	66000	35600	50800	51338.84	26.85	0	30	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2163	24.27	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.62	48700	20230908	5.13	56500	-9.38	20230206	48700	5.13	20230908	64500	-20.62	20221214	48700	5.13	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
92	20231115	140719	57	100.00	KOSPI		화학	N	N	N	N		N	51300	500	2	0.98	57407900	1118	66.99	51100	51700	50900	66000	35600	50800	51348.75	26.85	0	22	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
93	20231115	130721	57	100.00	KOSPI		화학	N	N	N	N		N	51100	300	2	0.59	55921200	1089	65.25	51100	51700	50900	66000	35600	50800	51350.96	26.85	0	22	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2159	24.22	0.25	12	0.03	2110.00	200412.00	64500	20221214	-20.78	48700	20230908	4.93	56500	-9.56	20230206	48700	4.93	20230908	64500	-20.78	20221214	48700	4.93	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
94	20231115	120723	57	100.00	KOSPI		화학	N	N	N	N		N	51300	500	2	0.98	54435300	1060	63.51	51100	51700	50900	66000	35600	50800	51354.06	26.85	0	22	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.47	48700	20230908	5.34	56500	-9.20	20230206	48700	5.34	20230908	64500	-20.47	20221214	48700	5.34	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
95	20231115	110729	57	100.00	KOSPI		화학	N	N	N	N		N	51400	600	2	1.18	25493600	496	29.72	51100	51700	50900	66000	35600	50800	51398.39	26.85	0	21	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2171	24.36	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.31	48700	20230908	5.54	56500	-9.03	20230206	48700	5.54	20230908	64500	-20.31	20221214	48700	5.54	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
96	20231115	100724	57	100.00	KOSPI		화학	N	N	N	N		N	51000	200	2	0.39	1377800	27	1.62	51100	51100	50900	66000	35600	50800	51029.63	26.85	0	3	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	64500	20221214	-20.93	48700	20230908	4.72	56500	-9.73	20230206	48700	4.72	20230908	64500	-20.93	20221214	48700	4.72	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
97	20231115	090715	57	100.00	KOSPI		화학	N	N	N	N		N	51100	300	2	0.59	408800	8	0.48	51100	51100	51100	66000	35600	50800	51100.00	26.85	0	3	51466	51132	50766	50432	50066	51300	50600	211	15200	5000	37590	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	64500	20221214	-20.78	48700	20230908	4.93	56500	-9.56	20230206	48700	4.93	20230908	64500	-20.78	20221214	48700	4.93	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
98	20231114	160708	57	100.00	KOSPI		화학	N	N	N	N		N	50800	400	2	0.79	84913600	1669	109.87	50400	51100	50400	65500	35300	50400	50876.93	26.85	0	-4	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2146	24.08	0.25	12	0.04	2110.00	200412.00	64500	20221214	-21.24	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	64500	-21.24	20221214	48700	4.31	20230908	0.00	N	092230	5000	211 억		1134442	N	N	3	N	00	N
99	20231114	150709	57	100.00	KOSPI		화학	N	N	N	N		N	50800	400	2	0.79	82980200	1631	107.37	50400	51100	50400	65500	35300	50400	50876.89	26.85	0	-4	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2146	24.08	0.25	12	0.04	2110.00	200412.00	64500	20221214	-21.24	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	64500	-21.24	20221214	48700	4.31	20230908	0.00	N	092230	5000	211 억		1134442	N	N	4	N	00	N
100	20231114	140709	57	100.00	KOSPI		화학	N	N	N	N		N	50800	400	2	0.79	68603400	1348	88.74	50400	51100	50400	65500	35300	50400	50892.73	26.85	0	-4	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2146	24.08	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.24	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	64500	-21.24	20221214	48700	4.31	20230908	0.00	N	092230	5000	211 억		1134442	N	N	4	N	00	N
101	20231114	130711	57	100.00	KOSPI		화학	N	N	N	N		N	51100	700	2	1.39	64292200	1263	83.15	50400	51100	50400	65500	35300	50400	50904.35	26.85	0	-4	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2159	24.22	0.25	12	0.03	2110.00	200412.00	64500	20221214	-20.78	48700	20230908	4.93	56500	-9.56	20230206	48700	4.93	20230908	64500	-20.78	20221214	48700	4.93	20230908	0.00	N	092230	5000	211 억		1134442	N	N	4	N	00	N
102	20231114	120712	57	100.00	KOSPI		화학	N	N	N	N		N	51000	600	2	1.19	52393200	1030	67.81	50400	51100	50400	65500	35300	50400	50867.18	26.85	0	-4	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2155	24.17	0.25	12	0.02	2110.00	200412.00	64500	20221214	-20.93	48700	20230908	4.72	56500	-9.73	20230206	48700	4.72	20230908	64500	-20.93	20221214	48700	4.72	20230908	0.00	N	092230	5000	211 억		1134442	N	N	4	N	00	N
103	20231114	110719	57	100.00	KOSPI		화학	N	N	N	N		N	50900	500	2	0.99	38728800	762	50.16	50400	50900	50400	65500	35300	50400	50825.20	26.85	0	-4	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2150	24.12	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.09	48700	20230908	4.52	56500	-9.91	20230206	48700	4.52	20230908	64500	-21.09	20221214	48700	4.52	20230908	0.00	N	092230	5000	211 억		1134442	N	N	4	N	00	N
104	20231114	100712	57	100.00	KOSPI		화학	N	N	N	N		N	50700	300	2	0.60	3088200	61	4.02	50400	50800	50400	65500	35300	50400	50626.23	26.85	0	2	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2142	24.03	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134442	N	N	4	N	00	N
105	20231114	090704	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	100800	2	0.13	50400	50400	50400	65500	35300	50400	50400.00	26.85	0	0	51266	50832	50466	50032	49666	50650	49850	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134442	N	N	4	N	00	N
106	20231113	160659	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-300	5	-0.59	76849400	1519	675.11	50700	50900	50100	65900	35500	50700	50592.10	26.85	0	825	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2129	23.89	0.25	12	0.04	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134456	N	N	4	N	00	N
107	20231113	150658	57	100.00	KOSPI		화학	N	N	N	N		N	50700	0	3	0.00	74011600	1463	650.22	50700	50900	50100	65900	35500	50700	50588.93	26.85	0	794	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2142	24.03	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
108	20231113	140656	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-300	5	-0.59	62881600	1243	552.44	50700	50900	50100	65900	35500	50700	50588.58	26.85	0	626	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2129	23.89	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
109	20231113	130655	57	100.00	KOSPI		화학	N	N	N	N		N	50700	0	3	0.00	38648600	763	339.11	50700	50900	50400	65900	35500	50700	50653.47	26.85	0	441	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2142	24.03	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
110	20231113	120656	57	100.00	KOSPI		화학	N	N	N	N		N	50700	0	3	0.00	21233900	419	186.22	50700	50900	50400	65900	35500	50700	50677.57	26.85	0	251	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
111	20231113	110653	57	100.00	KOSPI		화학	N	N	N	N		N	50700	0	3	0.00	10993500	217	96.44	50700	50900	50400	65900	35500	50700	50661.29	26.85	0	60	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
112	20231113	100652	57	100.00	KOSPI		화학	N	N	N	N		N	50700	0	3	0.00	3648100	72	32.00	50700	50900	50500	65900	35500	50700	50668.06	26.85	0	0	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2142	24.03	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
113	20231113	090658	57	100.00	KOSPI		화학	N	N	N	N		N	50900	200	2	0.39	1064300	21	9.33	50700	50900	50500	65900	35500	50700	50680.95	26.85	0	0	51100	50900	50600	50400	50100	50750	50250	211	15200	5000	37510	100	1	4224646	2150	24.12	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.09	48700	20230908	4.52	56500	-9.91	20230206	48700	4.52	20230908	64500	-21.09	20221214	48700	4.52	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
114	20231110	160713	57	100.00	KOSPI		화학	N	N	N	N		N	50700	100	2	0.20	11389000	225	154.11	50800	50800	50300	65700	35500	50600	50617.78	26.85	0	90	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134456	N	N	8	N	00	N
115	20231110	150708	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	5614700	111	76.03	50800	50800	50300	65700	35500	50600	50582.88	26.85	0	0	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134456	N	N	2	N	00	N
116	20231110	140700	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	3236500	64	43.84	50800	50800	50300	65700	35500	50600	50570.31	26.85	0	0	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134456	N	N	2	N	00	N
117	20231110	130702	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	2123500	42	28.77	50800	50800	50300	65700	35500	50600	50559.52	26.85	0	0	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134456	N	N	2	N	00	N
118	20231110	120704	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	2123500	42	28.77	50800	50800	50300	65700	35500	50600	50559.52	26.85	0	0	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134456	N	N	2	N	00	N
119	20231110	110655	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	1668900	33	22.60	50800	50800	50300	65700	35500	50600	50572.73	26.85	0	0	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134456	N	N	2	N	00	N
120	20231110	100702	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-300	5	-0.59	1060700	21	14.38	50800	50800	50300	65700	35500	50600	50509.52	26.85	0	0	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.00	N	092230	5000	211 억		1134456	N	N	2	N	00	N
121	20231110	090650	57	100.00	KOSPI		화학	N	N	N	N		N	50800	200	2	0.40	50800	1	0.68	50800	50800	50800	65700	35500	50600	50800.00	26.85	0	0	50933	50766	50433	50266	49933	50850	50350	211	15100	5000	37440	100	1	4224646	2146	24.08	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.24	48700	20230908	4.31	56500	-10.09	20230206	48700	4.31	20230908	64500	-21.24	20221214	48700	4.31	20230908	0.00	N	092230	5000	211 억		1134456	N	N	2	N	00	N
122	20231109	160644	57	100.00	KOSPI		화학	N	N	N	N		N	50600	500	2	1.00	7365600	146	39.35	50100	50600	50100	65100	35100	50100	50449.32	26.85	0	-13	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134454	N	N	2	N	00	N
123	20231109	150644	57	100.00	KOSPI		화학	N	N	N	N		N	50600	500	2	1.00	6860300	136	36.66	50100	50600	50100	65100	35100	50100	50443.38	26.85	0	-15	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
124	20231109	140642	57	100.00	KOSPI		화학	N	N	N	N		N	50600	500	2	1.00	5091100	101	27.22	50100	50600	50100	65100	35100	50100	50406.93	26.85	0	-15	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
125	20231109	130645	57	100.00	KOSPI		화학	N	N	N	N		N	50200	100	2	0.20	1962600	39	10.51	50100	50500	50100	65100	35100	50100	50323.08	26.85	0	-12	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
126	20231109	120649	57	100.00	KOSPI		화학	N	N	N	N		N	50400	300	2	0.60	1661400	33	8.89	50100	50500	50100	65100	35100	50100	50345.45	26.85	0	-12	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
127	20231109	110647	57	100.00	KOSPI		화학	N	N	N	N		N	50400	300	2	0.60	1459800	29	7.82	50100	50500	50100	65100	35100	50100	50337.93	26.85	0	-12	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
128	20231109	100642	57	100.00	KOSPI		화학	N	N	N	N		N	50200	100	2	0.20	451800	9	2.43	50100	50500	50100	65100	35100	50100	50200.00	26.85	0	0	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
129	20231109	090644	57	100.00	KOSPI		화학	N	N	N	N		N	50500	400	2	0.80	401600	8	2.16	50100	50500	50100	65100	35100	50100	50200.00	26.85	0	0	50900	50500	50300	49900	49700	50400	49800	211	15000	5000	37070	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	48700	20230908	3.70	56500	-10.62	20230206	48700	3.70	20230908	64500	-21.71	20221214	48700	3.70	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
130	20231108	160638	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-400	5	-0.79	18618600	371	37.63	50700	50700	50100	65600	35400	50500	50184.91	26.85	0	-99	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
131	20231108	150641	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-400	5	-0.79	17265900	344	34.89	50700	50700	50100	65600	35400	50500	50191.57	26.85	0	-86	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
132	20231108	140638	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-200	5	-0.40	15561600	310	31.44	50700	50700	50100	65600	35400	50500	50198.71	26.85	0	-71	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
133	20231108	130640	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-300	5	-0.59	12853000	256	25.96	50700	50700	50100	65600	35400	50500	50207.03	26.85	0	-57	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
134	20231108	120633	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-200	5	-0.40	9889400	197	19.98	50700	50700	50100	65600	35400	50500	50200.00	26.85	0	-30	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
135	20231108	110639	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-300	5	-0.59	6873200	137	13.89	50700	50700	50100	65600	35400	50500	50169.34	26.85	0	-4	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
136	20231108	100640	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-400	5	-0.79	2212200	44	4.46	50700	50700	50100	65600	35400	50500	50277.27	26.85	0	0	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
137	20231108	090637	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-300	5	-0.59	100900	2	0.20	50700	50700	50200	65600	35400	50500	50450.00	26.85	0	0	50866	50682	50316	50132	49766	50775	50225	211	15100	5000	37370	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134454	N	N	0	N	00	N
138	20231107	160639	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	49586750	986	66.71	50100	50500	49950	65500	35300	50400	50290.82	26.85	0	-7	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.71	48700	20230908	3.70	56500	-10.62	20230206	48700	3.70	20230908	64500	-21.71	20221214	48700	3.70	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
139	20231107	150639	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	49334350	981	66.37	50100	50500	49950	65500	35300	50400	50289.86	26.85	0	-8	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
140	20231107	140643	57	100.00	KOSPI		화학	N	N	N	N		N	50000	-400	5	-0.79	43543150	866	58.59	50100	50500	49950	65500	35300	50400	50280.77	26.85	0	-6	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2112	23.70	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
141	20231107	130641	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	37152250	739	50.00	50100	50500	49950	65500	35300	50400	50273.68	26.85	0	-6	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
142	20231107	120637	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	4413950	88	5.95	50100	50500	49950	65500	35300	50400	50158.52	26.85	0	-6	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
143	20231107	110638	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	3759650	75	5.07	50100	50500	49950	65500	35300	50400	50128.67	26.85	0	-6	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	48700	20230908	3.70	56500	-10.62	20230206	48700	3.70	20230908	64500	-21.71	20221214	48700	3.70	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
144	20231107	100645	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	3457150	69	4.67	50100	50500	49950	65500	35300	50400	50103.62	26.85	0	-4	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
145	20231107	090629	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-300	5	-0.60	651300	13	0.88	50100	50100	50100	65500	35300	50400	50100.00	26.85	0	-3	51200	50800	50400	50000	49600	50600	49800	211	15100	5000	37290	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134455	N	N	1	N	00	N
146	20231106	160624	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	74648200	1478	605.74	50600	50800	50000	65500	35300	50400	50506.22	26.85	0	12	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134460	N	N	1	N	00	N
147	20231106	150626	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-300	5	-0.60	71093300	1407	576.64	50600	50800	50100	65500	35300	50400	50528.29	26.85	0	9	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2117	23.74	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
148	20231106	140625	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-200	5	-0.40	63971900	1265	518.44	50600	50800	50200	65500	35300	50400	50570.67	26.85	0	17	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
149	20231106	130631	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	55922900	1105	452.87	50600	50800	50400	65500	35300	50400	50608.96	26.85	0	17	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
150	20231106	120627	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	42953800	848	347.54	50600	50800	50400	65500	35300	50400	50653.07	26.85	0	14	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.71	48700	20230908	3.70	56500	-10.62	20230206	48700	3.70	20230908	64500	-21.71	20221214	48700	3.70	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
151	20231106	110627	57	100.00	KOSPI		화학	N	N	N	N		N	50700	300	2	0.60	25892200	511	209.43	50600	50800	50400	65500	35300	50400	50669.67	26.85	0	14	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
152	20231106	100605	57	100.00	KOSPI		화학	N	N	N	N		N	50700	300	2	0.60	15600800	308	126.23	50600	50700	50400	65500	35300	50400	50651.95	26.85	0	14	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
153	20231106	090627	57	100.00	KOSPI		화학	N	N	N	N		N	50600	200	2	0.40	2932300	58	23.77	50600	50600	50400	65500	35300	50400	50556.90	26.85	0	11	51000	50700	50300	50000	49600	50500	49800	211	15100	5000	37290	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
154	20231103	160619	57	100.00	KOSPI		화학	N	N	N	N		N	50400	300	2	0.60	12238400	244	112.96	50600	50600	49900	65100	35100	50100	50157.38	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
155	20231103	150617	57	100.00	KOSPI		화학	N	N	N	N		N	50400	300	2	0.60	10978700	219	101.39	50600	50600	49900	65100	35100	50100	50131.05	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
156	20231103	140619	57	100.00	KOSPI		화학	N	N	N	N		N	50200	100	2	0.20	9017300	180	83.33	50600	50600	49900	65100	35100	50100	50096.11	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
157	20231103	130618	57	100.00	KOSPI		화학	N	N	N	N		N	50300	200	2	0.40	8916800	178	82.41	50600	50600	49900	65100	35100	50100	50094.38	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
158	20231103	120618	57	100.00	KOSPI		화학	N	N	N	N		N	50300	200	2	0.40	8866500	177	81.94	50600	50600	49900	65100	35100	50100	50093.22	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
159	20231103	110622	57	100.00	KOSPI		화학	N	N	N	N		N	50000	-100	5	-0.20	6354500	127	58.80	50600	50600	49900	65100	35100	50100	50035.43	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
160	20231103	100609	57	100.00	KOSPI		화학	N	N	N	N		N	50100	0	3	0.00	1304500	26	12.04	50600	50600	50100	65100	35100	50100	50173.08	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
161	20231103	090613	57	100.00	KOSPI		화학	N	N	N	N		N	50200	100	2	0.20	251400	5	2.31	50600	50600	50200	65100	35100	50100	50280.00	26.85	0	0	50800	50450	50150	49800	49500	50300	49650	211	15000	5000	37070	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
162	20231102	160613	57	100.00	KOSPI		화학	N	N	N	N		N	50100	400	2	0.80	10797400	216	132.52	50500	50500	49850	64600	34800	49700	49987.96	26.85	0	1	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
163	20231102	150620	57	100.00	KOSPI		화학	N	N	N	N		N	50100	400	2	0.80	10198200	204	125.15	50500	50500	49850	64600	34800	49700	49991.18	26.85	0	0	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
164	20231102	140608	57	100.00	KOSPI		화학	N	N	N	N		N	49900	200	2	0.40	9149100	183	112.27	50500	50500	49850	64600	34800	49700	49995.08	26.85	0	0	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
165	20231102	130614	57	100.00	KOSPI		화학	N	N	N	N		N	50000	300	2	0.60	6799300	136	83.44	50500	50500	49850	64600	34800	49700	49994.85	26.85	0	0	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
166	20231102	120610	57	100.00	KOSPI		화학	N	N	N	N		N	50000	300	2	0.60	5148100	103	63.19	50500	50500	49850	64600	34800	49700	49981.55	26.85	0	0	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
167	20231102	110611	57	100.00	KOSPI		화학	N	N	N	N		N	49900	200	2	0.40	2300600	46	28.22	50500	50500	49900	64600	34800	49700	50013.04	26.85	0	0	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
168	20231102	100612	57	100.00	KOSPI		화학	N	N	N	N		N	50000	300	2	0.60	651900	13	7.98	50500	50500	49900	64600	34800	49700	50146.15	26.85	0	0	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
169	20231102	090616	57	100.00	KOSPI		화학	N	N	N	N		N	49700	0	3	0.00	0	0	0.00	0	0	0	64600	34800	49700	0.00	26.85	0	0	50766	50232	49966	49432	49166	50100	49300	211	14900	5000	36770	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
170	20231101	160609	57	100.00	KOSPI		화학	N	N	N	N		N	49700	100	2	0.20	8147050	163	22.83	50000	50500	49700	64400	34750	49600	49981.90	26.85	0	14	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
171	20231101	150610	57	100.00	KOSPI		화학	N	N	N	N		N	49800	200	2	0.40	4916450	98	13.73	50000	50500	49800	64400	34750	49600	50167.86	26.85	0	0	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48700	20230908	2.26	56500	-11.86	20230206	48700	2.26	20230908	64500	-22.79	20221214	48700	2.26	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
172	20231101	140605	57	100.00	KOSPI		화학	N	N	N	N		N	49850	250	2	0.50	4816800	96	13.45	50000	50500	49850	64400	34750	49600	50175.00	26.85	0	0	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48700	20230908	2.36	56500	-11.77	20230206	48700	2.36	20230908	64500	-22.71	20221214	48700	2.36	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
173	20231101	130609	57	100.00	KOSPI		화학	N	N	N	N		N	49900	300	2	0.60	4367900	87	12.18	50000	50500	49850	64400	34750	49600	50205.75	26.85	0	0	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
174	20231101	120623	57	100.00	KOSPI		화학	N	N	N	N		N	49900	300	2	0.60	3968500	79	11.06	50000	50500	49850	64400	34750	49600	50234.18	26.85	0	0	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
175	20231101	110626	57	100.00	KOSPI		화학	N	N	N	N		N	49900	300	2	0.60	3968500	79	11.06	50000	50500	49850	64400	34750	49600	50234.18	26.85	0	0	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
176	20231101	100618	57	100.00	KOSPI		화학	N	N	N	N		N	50100	500	2	1.01	3067400	61	8.54	50000	50500	50000	64400	34750	49600	50285.25	26.85	0	0	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N
177	20231101	090618	57	100.00	KOSPI		화학	N	N	N	N		N	50000	400	2	0.81	550000	11	1.54	50000	50000	50000	64400	34750	49600	50000.00	26.85	0	0	50800	50200	49900	49300	49000	50050	49150	211	14800	5000	36700	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.00	N	092230	5000	211 억		1134460	N	N	0	N	00	N