KissMeData/003780/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	160154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7310	40	2	0.55	309540340	42550	56.95	7270	7310	7220	9450	5090	7270	7274.71	2.38	0	2955	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	950	15.49	1.85	12	0.33	472.00	3941.00	7950	20230926	-8.05	5500	20230316	32.91	7950	-8.05	20230926	5500	32.91	20230316	7950	-8.05	20230926	5500	32.91	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
3	20231130	150154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	10	2	0.14	290328140	39918	53.43	7270	7310	7220	9450	5090	7270	7273.11	2.38	0	2434	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	946	15.42	1.85	12	0.31	472.00	3941.00	7950	20230926	-8.43	5500	20230316	32.36	7950	-8.43	20230926	5500	32.36	20230316	7950	-8.43	20230926	5500	32.36	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
4	20231130	140154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7250	-20	5	-0.28	215620370	29635	39.67	7270	7310	7240	9450	5090	7270	7275.87	2.38	0	2365	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	943	15.36	1.84	12	0.23	472.00	3941.00	7950	20230926	-8.81	5500	20230316	31.82	7950	-8.81	20230926	5500	31.82	20230316	7950	-8.81	20230926	5500	31.82	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
5	20231130	130153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7310	40	2	0.55	140186670	19269	25.79	7270	7310	7240	9450	5090	7270	7275.24	2.38	0	-449	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	950	15.49	1.85	12	0.15	472.00	3941.00	7950	20230926	-8.05	5500	20230316	32.91	7950	-8.05	20230926	5500	32.91	20230316	7950	-8.05	20230926	5500	32.91	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
6	20231130	120155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	20	2	0.28	120952910	16630	22.26	7270	7310	7240	9450	5090	7270	7273.18	2.38	0	-671	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	948	15.44	1.85	12	0.13	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
7	20231130	110154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	30	2	0.41	112133590	15420	20.64	7270	7310	7240	9450	5090	7270	7271.96	2.38	0	-763	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	949	15.47	1.85	12	0.12	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
8	20231130	100153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7270	0	3	0.00	69610900	9573	12.81	7270	7310	7260	9450	5090	7270	7271.59	2.38	0	-1024	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	945	15.40	1.84	12	0.07	472.00	3941.00	7950	20230926	-8.55	5500	20230316	32.18	7950	-8.55	20230926	5500	32.18	20230316	7950	-8.55	20230926	5500	32.18	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
9	20231130	090154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7270	0	3	0.00	16015810	2203	2.95	7270	7270	7270	9450	5090	7270	7270.00	2.38	0	-1680	7436	7352	7226	7142	7016	7395	7185	65	2180	500	5370	10	1	13000000	945	15.40	1.84	12	0.02	472.00	3941.00	7950	20230926	-8.55	5500	20230316	32.18	7950	-8.55	20230926	5500	32.18	20230316	7950	-8.55	20230926	5500	32.18	20230316	4.19	N	003780	500	65 억		309570	N	N	0	N	00	N
10	20231129	160152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7270	100	2	1.39	518271250	71889	33.28	7140	7310	7100	9320	5020	7170	7209.15	2.33	0	4635	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	945	15.40	1.84	12	0.55	472.00	3941.00	7950	20230926	-8.55	5500	20230316	32.18	7950	-8.55	20230926	5500	32.18	20230316	7950	-8.55	20230926	5500	32.18	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
11	20231129	150154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	70	2	0.98	482161250	66918	30.98	7140	7310	7100	9320	5020	7170	7205.29	2.33	0	1865	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	941	15.34	1.84	12	0.51	472.00	3941.00	7950	20230926	-8.93	5500	20230316	31.64	7950	-8.93	20230926	5500	31.64	20230316	7950	-8.93	20230926	5500	31.64	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
12	20231129	140153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7230	60	2	0.84	384195500	53439	24.74	7140	7310	7100	9320	5020	7170	7189.45	2.33	0	-1626	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	940	15.32	1.83	12	0.41	472.00	3941.00	7950	20230926	-9.06	5500	20230316	31.45	7950	-9.06	20230926	5500	31.45	20230316	7950	-9.06	20230926	5500	31.45	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
13	20231129	130155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	120	2	1.67	361601640	50323	23.30	7140	7310	7100	9320	5020	7170	7185.64	2.33	0	-1039	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	948	15.44	1.85	12	0.39	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
14	20231129	120153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	130	2	1.81	345872450	48156	22.30	7140	7310	7100	9320	5020	7170	7182.35	2.33	0	-1000	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	949	15.47	1.85	12	0.37	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
15	20231129	110152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7230	60	2	0.84	281084910	39260	18.18	7140	7260	7100	9320	5020	7170	7159.56	2.33	0	-576	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	940	15.32	1.83	12	0.30	472.00	3941.00	7950	20230926	-9.06	5500	20230316	31.45	7950	-9.06	20230926	5500	31.45	20230316	7950	-9.06	20230926	5500	31.45	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
16	20231129	100153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7200	30	2	0.42	241950750	33827	15.66	7140	7260	7100	9320	5020	7170	7152.55	2.33	0	-3788	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	936	15.25	1.83	12	0.26	472.00	3941.00	7950	20230926	-9.43	5500	20230316	30.91	7950	-9.43	20230926	5500	30.91	20230316	7950	-9.43	20230926	5500	30.91	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
17	20231129	090152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	-20	5	-0.28	12052870	1686	0.78	7140	7160	7140	9320	5020	7170	7147.84	2.33	0	-6	7643	7406	7253	7016	6863	7330	6940	65	2150	500	5300	10	1	13000000	930	15.15	1.81	12	0.01	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	4.36	N	003780	500	65 억		303001	N	N	0	N	00	N
18	20231128	160154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	-330	5	-4.40	1558382790	214791	215.28	7380	7490	7100	9750	5250	7500	7255.47	2.31	0	9856	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	932	15.19	1.82	12	1.65	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
19	20231128	150145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	-280	5	-3.73	1156609010	158686	159.04	7380	7490	7170	9750	5250	7500	7288.66	2.31	0	10645	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	939	15.30	1.83	12	1.22	472.00	3941.00	7950	20230926	-9.18	5500	20230316	31.27	7950	-9.18	20230926	5500	31.27	20230316	7950	-9.18	20230926	5500	31.27	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
20	20231128	140152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	-260	5	-3.47	986747110	135115	135.42	7380	7490	7200	9750	5250	7500	7303.02	2.31	0	13605	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	941	15.34	1.84	12	1.04	472.00	3941.00	7950	20230926	-8.93	5500	20230316	31.64	7950	-8.93	20230926	5500	31.64	20230316	7950	-8.93	20230926	5500	31.64	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
21	20231128	130153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7250	-250	5	-3.33	831671740	113705	113.96	7380	7490	7200	9750	5250	7500	7314.29	2.31	0	15831	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	943	15.36	1.84	12	0.87	472.00	3941.00	7950	20230926	-8.81	5500	20230316	31.82	7950	-8.81	20230926	5500	31.82	20230316	7950	-8.81	20230926	5500	31.82	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
22	20231128	120152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	-180	5	-2.40	562894890	76584	76.76	7380	7490	7250	9750	5250	7500	7350.03	2.31	0	10427	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	952	15.51	1.86	12	0.59	472.00	3941.00	7950	20230926	-7.92	5500	20230316	33.09	7950	-7.92	20230926	5500	33.09	20230316	7950	-7.92	20230926	5500	33.09	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
23	20231128	110153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	-150	5	-2.00	313509270	42442	42.54	7380	7490	7340	9750	5250	7500	7386.77	2.31	0	5514	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	956	15.57	1.87	12	0.33	472.00	3941.00	7950	20230926	-7.55	5500	20230316	33.64	7950	-7.55	20230926	5500	33.64	20230316	7950	-7.55	20230926	5500	33.64	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
24	20231128	100153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7430	-70	5	-0.93	93253910	12521	12.55	7380	7490	7380	9750	5250	7500	7447.80	2.31	0	-857	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	966	15.74	1.89	12	0.10	472.00	3941.00	7950	20230926	-6.54	5500	20230316	35.09	7950	-6.54	20230926	5500	35.09	20230316	7950	-6.54	20230926	5500	35.09	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
25	20231128	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7470	-30	5	-0.40	9424870	1270	1.27	7380	7490	7380	9750	5250	7500	7421.16	2.31	0	-101	7646	7572	7486	7412	7326	7530	7370	65	2250	500	5550	10	1	13000000	971	15.83	1.90	12	0.01	472.00	3941.00	7950	20230926	-6.04	5500	20230316	35.82	7950	-6.04	20230926	5500	35.82	20230316	7950	-6.04	20230926	5500	35.82	20230316	4.39	N	003780	500	65 억		299852	N	N	0	N	00	N
26	20231127	160153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	-60	5	-0.79	741872660	99334	81.57	7520	7560	7400	9820	5300	7560	7468.40	2.36	0	-6484	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	975	15.89	1.90	12	0.76	472.00	3941.00	7950	20230926	-5.66	5500	20230316	36.36	7950	-5.66	20230926	5500	36.36	20230316	7950	-5.66	20230926	5500	36.36	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
27	20231127	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-40	5	-0.53	691363390	92614	76.05	7520	7560	7400	9820	5300	7560	7465.00	2.36	0	-5649	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	978	15.93	1.91	12	0.71	472.00	3941.00	7950	20230926	-5.41	5500	20230316	36.73	7950	-5.41	20230926	5500	36.73	20230316	7950	-5.41	20230926	5500	36.73	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
28	20231127	140153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	-110	5	-1.46	596626790	79996	65.69	7520	7550	7400	9820	5300	7560	7458.21	2.36	0	-3963	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	969	15.78	1.89	12	0.62	472.00	3941.00	7950	20230926	-6.29	5500	20230316	35.45	7950	-6.29	20230926	5500	35.45	20230316	7950	-6.29	20230926	5500	35.45	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
29	20231127	130153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7430	-130	5	-1.72	547717290	73445	60.31	7520	7550	7400	9820	5300	7560	7457.52	2.36	0	-2502	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	966	15.74	1.89	12	0.56	472.00	3941.00	7950	20230926	-6.54	5500	20230316	35.09	7950	-6.54	20230926	5500	35.09	20230316	7950	-6.54	20230926	5500	35.09	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
30	20231127	120153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7460	-100	5	-1.32	438085990	58672	48.18	7520	7550	7420	9820	5300	7560	7466.70	2.36	0	1417	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	970	15.81	1.89	12	0.45	472.00	3941.00	7950	20230926	-6.16	5500	20230316	35.64	7950	-6.16	20230926	5500	35.64	20230316	7950	-6.16	20230926	5500	35.64	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
31	20231127	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7460	-100	5	-1.32	412253090	55209	45.34	7520	7550	7420	9820	5300	7560	7467.14	2.36	0	2241	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	970	15.81	1.89	12	0.42	472.00	3941.00	7950	20230926	-6.16	5500	20230316	35.64	7950	-6.16	20230926	5500	35.64	20230316	7950	-6.16	20230926	5500	35.64	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
32	20231127	100151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7470	-90	5	-1.19	349810860	46843	38.47	7520	7550	7420	9820	5300	7560	7467.73	2.36	0	2934	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	971	15.83	1.90	12	0.36	472.00	3941.00	7950	20230926	-6.04	5500	20230316	35.82	7950	-6.04	20230926	5500	35.82	20230316	7950	-6.04	20230926	5500	35.82	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
33	20231127	090150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7490	-70	5	-0.93	82941040	11061	9.08	7520	7550	7430	9820	5300	7560	7498.51	2.36	0	-848	7786	7672	7446	7332	7106	7730	7390	65	2260	500	5590	10	1	13000000	974	15.87	1.90	12	0.09	472.00	3941.00	7950	20230926	-5.79	5500	20230316	36.18	7950	-5.79	20230926	5500	36.18	20230316	7950	-5.79	20230926	5500	36.18	20230316	4.36	N	003780	500	65 억		306501	N	N	0	N	00	N
34	20231124	160151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	320	2	4.42	895997550	120441	102.48	7320	7560	7220	9410	5070	7240	7437.00	2.29	0	4722	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	983	16.02	1.92	12	0.93	472.00	3941.00	7950	20230926	-4.91	5500	20230316	37.45	7950	-4.91	20230926	5500	37.45	20230316	7950	-4.91	20230926	5500	37.45	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
35	20231124	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7490	250	2	3.45	661889210	89337	76.01	7320	7520	7220	9410	5070	7240	7408.90	2.29	0	7481	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	974	15.87	1.90	12	0.69	472.00	3941.00	7950	20230926	-5.79	5500	20230316	36.18	7950	-5.79	20230926	5500	36.18	20230316	7950	-5.79	20230926	5500	36.18	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
36	20231124	140152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	130	2	1.80	265553660	36225	30.82	7320	7400	7220	9410	5070	7240	7330.67	2.29	0	5177	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	958	15.61	1.87	12	0.28	472.00	3941.00	7950	20230926	-7.30	5500	20230316	34.00	7950	-7.30	20230926	5500	34.00	20230316	7950	-7.30	20230926	5500	34.00	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
37	20231124	130152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7330	90	2	1.24	126189610	17299	14.72	7320	7350	7220	9410	5070	7240	7294.62	2.29	0	-291	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	953	15.53	1.86	12	0.13	472.00	3941.00	7950	20230926	-7.80	5500	20230316	33.27	7950	-7.80	20230926	5500	33.27	20230316	7950	-7.80	20230926	5500	33.27	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
38	20231124	120152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	60	2	0.83	90118380	12374	10.53	7320	7320	7220	9410	5070	7240	7282.88	2.29	0	-1101	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	949	15.47	1.85	12	0.10	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
39	20231124	110152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7310	70	2	0.97	60801830	8352	7.11	7320	7320	7220	9410	5070	7240	7279.91	2.29	0	-2010	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	950	15.49	1.85	12	0.06	472.00	3941.00	7950	20230926	-8.05	5500	20230316	32.91	7950	-8.05	20230926	5500	32.91	20230316	7950	-8.05	20230926	5500	32.91	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
40	20231124	100149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	50	2	0.69	47853390	6577	5.60	7320	7320	7220	9410	5070	7240	7275.87	2.29	0	-1282	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	948	15.44	1.85	12	0.05	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
41	20231124	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7260	20	2	0.28	2933340	403	0.34	7320	7320	7250	9410	5070	7240	7278.76	2.29	0	-262	7466	7352	7256	7142	7046	7410	7200	65	2170	500	5350	10	1	13000000	944	15.38	1.84	12	0.00	472.00	3941.00	7950	20230926	-8.68	5500	20230316	32.00	7950	-8.68	20230926	5500	32.00	20230316	7950	-8.68	20230926	5500	32.00	20230316	4.31	N	003780	500	65 억		297522	N	N	0	N	00	N
42	20231123	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	10	2	0.14	857338170	117443	212.53	7160	7370	7160	9390	5070	7230	7300.09	2.23	0	6943	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	941	15.34	1.84	12	0.90	472.00	3941.00	7950	20230926	-8.93	5500	20230316	31.64	7950	-8.93	20230926	5500	31.64	20230316	7950	-8.93	20230926	5500	31.64	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
43	20231123	150153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7270	40	2	0.55	818896070	112149	202.95	7160	7370	7160	9390	5070	7230	7301.86	2.23	0	8818	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	945	15.40	1.84	12	0.86	472.00	3941.00	7950	20230926	-8.55	5500	20230316	32.18	7950	-8.55	20230926	5500	32.18	20230316	7950	-8.55	20230926	5500	32.18	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
44	20231123	140153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	60	2	0.83	773976550	105969	191.77	7160	7370	7160	9390	5070	7230	7303.80	2.23	0	9521	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	948	15.44	1.85	12	0.82	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
45	20231123	130151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	50	2	0.69	741878480	101561	183.79	7160	7370	7160	9390	5070	7230	7304.76	2.23	0	8842	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	946	15.42	1.85	12	0.78	472.00	3941.00	7950	20230926	-8.43	5500	20230316	32.36	7950	-8.43	20230926	5500	32.36	20230316	7950	-8.43	20230926	5500	32.36	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
46	20231123	120150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7330	100	2	1.38	695936170	95277	172.42	7160	7370	7160	9390	5070	7230	7304.35	2.23	0	8406	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	953	15.53	1.86	12	0.73	472.00	3941.00	7950	20230926	-7.80	5500	20230316	33.27	7950	-7.80	20230926	5500	33.27	20230316	7950	-7.80	20230926	5500	33.27	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
47	20231123	110152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	90	2	1.24	532575140	72979	132.07	7160	7370	7160	9390	5070	7230	7297.65	2.23	0	10310	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	952	15.51	1.86	12	0.56	472.00	3941.00	7950	20230926	-7.92	5500	20230316	33.09	7950	-7.92	20230926	5500	33.09	20230316	7950	-7.92	20230926	5500	33.09	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
48	20231123	100151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	120	2	1.66	416900310	57187	103.49	7160	7360	7160	9390	5070	7230	7290.12	2.23	0	11542	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	956	15.57	1.87	12	0.44	472.00	3941.00	7950	20230926	-7.55	5500	20230316	33.64	7950	-7.55	20230926	5500	33.64	20230316	7950	-7.55	20230926	5500	33.64	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
49	20231123	090152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	-60	5	-0.83	2616400	365	0.66	7160	7170	7160	9390	5070	7230	7168.22	2.23	0	-8	7383	7306	7233	7156	7083	7270	7120	65	2160	500	5350	10	1	13000000	932	15.19	1.82	12	0.00	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	4.20	N	003780	500	65 억		290416	N	N	1	N	00	N
50	20231122	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7230	-70	5	-0.96	398418500	55152	47.67	7300	7310	7160	9490	5110	7300	7223.95	2.36	0	-15645	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	940	15.32	1.83	12	0.42	472.00	3941.00	7950	20230926	-9.06	5500	20230316	31.45	7950	-9.06	20230926	5500	31.45	20230316	7950	-9.06	20230926	5500	31.45	20230316	4.17	N	003780	500	65 억		307342	N	N	1	N	00	N
51	20231122	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7210	-90	5	-1.23	377641680	52273	45.18	7300	7310	7160	9490	5110	7300	7224.41	2.36	0	-15124	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	937	15.28	1.83	12	0.40	472.00	3941.00	7950	20230926	-9.31	5500	20230316	31.09	7950	-9.31	20230926	5500	31.09	20230316	7950	-9.31	20230926	5500	31.09	20230316	4.17	N	003780	500	65 억		307342	N	N	2	N	00	N
52	20231122	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	-60	5	-0.82	316610650	43843	37.89	7300	7310	7160	9490	5110	7300	7221.46	2.36	0	-12123	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	941	15.34	1.84	12	0.34	472.00	3941.00	7950	20230926	-8.93	5500	20230316	31.64	7950	-8.93	20230926	5500	31.64	20230316	7950	-8.93	20230926	5500	31.64	20230316	4.17	N	003780	500	65 억		307342	N	N	2	N	00	N
53	20231122	130155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7230	-70	5	-0.96	281902280	39040	33.74	7300	7310	7160	9490	5110	7300	7220.86	2.36	0	-10501	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	940	15.32	1.83	12	0.30	472.00	3941.00	7950	20230926	-9.06	5500	20230316	31.45	7950	-9.06	20230926	5500	31.45	20230316	7950	-9.06	20230926	5500	31.45	20230316	4.17	N	003780	500	65 억		307342	N	N	2	N	00	N
54	20231122	120153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7200	-100	5	-1.37	251191810	34793	30.07	7300	7310	7160	9490	5110	7300	7219.61	2.36	0	-8449	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	936	15.25	1.83	12	0.27	472.00	3941.00	7950	20230926	-9.43	5500	20230316	30.91	7950	-9.43	20230926	5500	30.91	20230316	7950	-9.43	20230926	5500	30.91	20230316	4.17	N	003780	500	65 억		307342	N	N	2	N	00	N
55	20231122	110157	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	-130	5	-1.78	196918950	27236	23.54	7300	7310	7170	9490	5110	7300	7230.10	2.36	0	-6749	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	932	15.19	1.82	12	0.21	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	4.17	N	003780	500	65 억		307342	N	N	2	N	00	N
56	20231122	100154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	-60	5	-0.82	122163790	16838	14.55	7300	7310	7190	9490	5110	7300	7255.24	2.36	0	-6517	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	941	15.34	1.84	12	0.13	472.00	3941.00	7950	20230926	-8.93	5500	20230316	31.64	7950	-8.93	20230926	5500	31.64	20230316	7950	-8.93	20230926	5500	31.64	20230316	4.17	N	003780	500	65 억		307342	N	N	2	N	00	N
57	20231122	090149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	0	3	0.00	17145000	2355	2.04	7300	7300	7220	9490	5110	7300	7280.25	2.36	0	-1753	7466	7382	7246	7162	7026	7425	7205	65	2190	500	5400	10	1	13000000	949	15.47	1.85	12	0.02	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.17	N	003780	500	65 억		307342	N	N	2	N	00	N
58	20231121	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	150	2	2.10	839871470	115701	120.11	7160	7330	7110	9290	5010	7150	7258.56	2.30	0	7152	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	949	15.47	1.85	12	0.89	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.17	N	003780	500	65 억		299203	N	N	2	N	00	N
59	20231121	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	130	2	1.82	783189160	107935	112.04	7160	7330	7110	9290	5010	7150	7256.12	2.30	0	7152	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	946	15.42	1.85	12	0.83	472.00	3941.00	7950	20230926	-8.43	5500	20230316	32.36	7950	-8.43	20230926	5500	32.36	20230316	7950	-8.43	20230926	5500	32.36	20230316	4.17	N	003780	500	65 억		299203	N	N	5	N	00	N
60	20231121	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	130	2	1.82	739649230	101951	105.83	7160	7330	7110	9290	5010	7150	7254.95	2.30	0	7622	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	946	15.42	1.85	12	0.78	472.00	3941.00	7950	20230926	-8.43	5500	20230316	32.36	7950	-8.43	20230926	5500	32.36	20230316	7950	-8.43	20230926	5500	32.36	20230316	4.17	N	003780	500	65 억		299203	N	N	5	N	00	N
61	20231121	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	150	2	2.10	596554070	82259	85.39	7160	7330	7110	9290	5010	7150	7252.14	2.30	0	6457	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	949	15.47	1.85	12	0.63	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	4.17	N	003780	500	65 억		299203	N	N	5	N	00	N
62	20231121	120148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	170	2	2.38	570175790	78646	81.64	7160	7330	7110	9290	5010	7150	7249.90	2.30	0	6916	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	952	15.51	1.86	12	0.60	472.00	3941.00	7950	20230926	-7.92	5500	20230316	33.09	7950	-7.92	20230926	5500	33.09	20230316	7950	-7.92	20230926	5500	33.09	20230316	4.17	N	003780	500	65 억		299203	N	N	5	N	00	N
63	20231121	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	90	2	1.26	301271420	41807	43.40	7160	7290	7110	9290	5010	7150	7206.24	2.30	0	8255	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	941	15.34	1.84	12	0.32	472.00	3941.00	7950	20230926	-8.93	5500	20230316	31.64	7950	-8.93	20230926	5500	31.64	20230316	7950	-8.93	20230926	5500	31.64	20230316	4.17	N	003780	500	65 억		299203	N	N	5	N	00	N
64	20231121	100146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7270	120	2	1.68	209497950	29120	30.23	7160	7290	7110	9290	5010	7150	7194.30	2.30	0	4688	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	945	15.40	1.84	12	0.22	472.00	3941.00	7950	20230926	-8.55	5500	20230316	32.18	7950	-8.55	20230926	5500	32.18	20230316	7950	-8.55	20230926	5500	32.18	20230316	4.17	N	003780	500	65 억		299203	N	N	5	N	00	N
65	20231121	090147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7160	10	2	0.14	5802450	812	0.84	7160	7160	7120	9290	5010	7150	7145.87	2.30	0	-277	7230	7190	7110	7070	6990	7210	7090	65	2140	500	5290	10	1	13000000	931	15.17	1.82	12	0.01	472.00	3941.00	7950	20230926	-9.94	5500	20230316	30.18	7950	-9.94	20230926	5500	30.18	20230316	7950	-9.94	20230926	5500	30.18	20230316	4.17	N	003780	500	65 억		299203	N	N	5	N	00	N
66	20231120	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	50	2	0.70	681310060	96096	229.32	7100	7150	7030	9230	4970	7100	7089.56	2.04	0	29513	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	930	15.15	1.81	12	0.74	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	4.13	N	003780	500	65 억		264639	N	N	5	N	00	N
67	20231120	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	30	2	0.42	628190410	88637	211.52	7100	7140	7030	9230	4970	7100	7087.20	2.04	0	28322	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	927	15.11	1.81	12	0.68	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	4.13	N	003780	500	65 억		264639	N	N	4	N	00	N
68	20231120	140148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7100	0	3	0.00	568246890	80191	191.37	7100	7140	7030	9230	4970	7100	7086.13	2.04	0	23311	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	923	15.04	1.80	12	0.62	472.00	3941.00	7950	20230926	-10.69	5500	20230316	29.09	7950	-10.69	20230926	5500	29.09	20230316	7950	-10.69	20230926	5500	29.09	20230316	4.13	N	003780	500	65 억		264639	N	N	4	N	00	N
69	20231120	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7100	0	3	0.00	465371340	65626	156.61	7100	7140	7030	9230	4970	7100	7091.24	2.04	0	21835	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	923	15.04	1.80	12	0.50	472.00	3941.00	7950	20230926	-10.69	5500	20230316	29.09	7950	-10.69	20230926	5500	29.09	20230316	7950	-10.69	20230926	5500	29.09	20230316	4.13	N	003780	500	65 억		264639	N	N	4	N	00	N
70	20231120	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	30	2	0.42	414364790	58431	139.44	7100	7140	7030	9230	4970	7100	7091.49	2.04	0	21683	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	927	15.11	1.81	12	0.45	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	4.13	N	003780	500	65 억		264639	N	N	4	N	00	N
71	20231120	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	30	2	0.42	396298970	55899	133.40	7100	7140	7030	9230	4970	7100	7089.52	2.04	0	21634	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	927	15.11	1.81	12	0.43	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	4.13	N	003780	500	65 억		264639	N	N	4	N	00	N
72	20231120	100146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7090	-10	5	-0.14	219714010	30981	73.93	7100	7140	7030	9230	4970	7100	7091.84	2.04	0	12868	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	922	15.02	1.80	12	0.24	472.00	3941.00	7950	20230926	-10.82	5500	20230316	28.91	7950	-10.82	20230926	5500	28.91	20230316	7950	-10.82	20230926	5500	28.91	20230316	4.13	N	003780	500	65 억		264639	N	N	4	N	00	N
73	20231120	090147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	-70	5	-0.99	13074480	1848	4.41	7100	7100	7030	9230	4970	7100	7071.89	2.04	0	110	7246	7172	7066	6992	6886	7190	7010	65	2130	500	5250	10	1	13000000	914	14.89	1.78	12	0.01	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	4.13	N	003780	500	65 억		264639	N	N	4	N	00	N
74	20231117	160148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7100	0	3	0.00	293056740	41764	158.32	7100	7140	6960	9230	4970	7100	7016.97	2.12	0	-9682	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	923	15.04	1.80	12	0.32	472.00	3941.00	7950	20230926	-10.69	5500	20230316	29.09	7950	-10.69	20230926	5500	29.09	20230316	7950	-10.69	20230926	5500	29.09	20230316	4.09	N	003780	500	65 억		276216	N	N	4	N	00	N
75	20231117	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	-60	5	-0.85	265649780	37888	143.62	7100	7140	6960	9230	4970	7100	7011.45	2.12	0	-9485	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	915	14.92	1.79	12	0.29	472.00	3941.00	7950	20230926	-11.45	5500	20230316	28.00	7950	-11.45	20230926	5500	28.00	20230316	7950	-11.45	20230926	5500	28.00	20230316	4.09	N	003780	500	65 억		276216	N	N	0	N	00	N
76	20231117	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7020	-80	5	-1.13	200530600	28626	108.51	7100	7140	6960	9230	4970	7100	7005.19	2.12	0	-8792	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	913	14.87	1.78	12	0.22	472.00	3941.00	7950	20230926	-11.70	5500	20230316	27.64	7950	-11.70	20230926	5500	27.64	20230316	7950	-11.70	20230926	5500	27.64	20230316	4.09	N	003780	500	65 억		276216	N	N	0	N	00	N
77	20231117	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	-90	5	-1.27	172122480	24573	93.15	7100	7140	6960	9230	4970	7100	7004.54	2.12	0	-8703	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	911	14.85	1.78	12	0.19	472.00	3941.00	7950	20230926	-11.82	5500	20230316	27.45	7950	-11.82	20230926	5500	27.45	20230316	7950	-11.82	20230926	5500	27.45	20230316	4.09	N	003780	500	65 억		276216	N	N	0	N	00	N
78	20231117	120149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	-100	5	-1.41	161201690	23014	87.24	7100	7140	6960	9230	4970	7100	7004.51	2.12	0	-8721	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	910	14.83	1.78	12	0.18	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	4.09	N	003780	500	65 억		276216	N	N	0	N	00	N
79	20231117	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	-120	5	-1.69	146827340	20960	79.45	7100	7140	6960	9230	4970	7100	7005.12	2.12	0	-8281	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	907	14.79	1.77	12	0.16	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	4.09	N	003780	500	65 억		276216	N	N	0	N	00	N
80	20231117	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	-70	5	-0.99	65609260	9331	35.37	7100	7140	7000	9230	4970	7100	7031.32	2.12	0	-4713	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	914	14.89	1.78	12	0.07	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	4.09	N	003780	500	65 억		276216	N	N	0	N	00	N
81	20231117	090150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7140	40	2	0.56	390600	55	0.21	7100	7140	7100	9230	4970	7100	7101.82	2.12	0	0	7180	7140	7090	7050	7000	7145	7055	65	2130	500	5250	10	1	13000000	928	15.13	1.81	12	0.00	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	4.09	N	003780	500	65 억		276216	N	N	0	N	00	N
82	20231116	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7060	-30	5	-0.42	167387430	23671	58.70	7100	7130	7040	9210	4970	7090	7071.41	2.08	0	5136	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	918	14.96	1.79	12	0.18	472.00	3941.00	7950	20230926	-11.19	5500	20230316	28.36	7950	-11.19	20230926	5500	28.36	20230316	7950	-11.19	20230926	5500	28.36	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
83	20231116	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7090	0	3	0.00	95600820	13514	33.51	7100	7110	7040	9210	4970	7090	7074.21	2.08	0	2326	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	922	15.02	1.80	12	0.10	472.00	3941.00	7950	20230926	-10.82	5500	20230316	28.91	7950	-10.82	20230926	5500	28.91	20230316	7950	-10.82	20230926	5500	28.91	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
84	20231116	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7080	-10	5	-0.14	73969110	10459	25.94	7100	7110	7040	9210	4970	7090	7072.29	2.08	0	1676	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	920	15.00	1.80	12	0.08	472.00	3941.00	7950	20230926	-10.94	5500	20230316	28.73	7950	-10.94	20230926	5500	28.73	20230316	7950	-10.94	20230926	5500	28.73	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
85	20231116	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	-20	5	-0.28	69941160	9890	24.53	7100	7110	7040	9210	4970	7090	7071.91	2.08	0	1373	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	919	14.98	1.79	12	0.08	472.00	3941.00	7950	20230926	-11.07	5500	20230316	28.55	7950	-11.07	20230926	5500	28.55	20230316	7950	-11.07	20230926	5500	28.55	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
86	20231116	120149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7090	0	3	0.00	60517040	8556	21.22	7100	7110	7040	9210	4970	7090	7073.05	2.08	0	1344	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	922	15.02	1.80	12	0.07	472.00	3941.00	7950	20230926	-10.82	5500	20230316	28.91	7950	-10.82	20230926	5500	28.91	20230316	7950	-10.82	20230926	5500	28.91	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
87	20231116	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	-20	5	-0.28	41296130	5840	14.48	7100	7110	7040	9210	4970	7090	7071.26	2.08	0	156	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	919	14.98	1.79	12	0.04	472.00	3941.00	7950	20230926	-11.07	5500	20230316	28.55	7950	-11.07	20230926	5500	28.55	20230316	7950	-11.07	20230926	5500	28.55	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
88	20231116	100146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7110	20	2	0.28	8655210	1224	3.04	7100	7110	7060	9210	4970	7090	7071.25	2.08	0	68	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	924	15.06	1.80	12	0.01	472.00	3941.00	7950	20230926	-10.57	5500	20230316	29.27	7950	-10.57	20230926	5500	29.27	20230316	7950	-10.57	20230926	5500	29.27	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
89	20231116	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	2.08	0	0	7256	7172	7086	7002	6916	7130	6960	65	2120	500	5240	10	1	13000000	922	15.02	1.80	12	0.00	472.00	3941.00	7950	20230926	-10.82	5500	20230316	28.91	7950	-10.82	20230926	5500	28.91	20230316	7950	-10.82	20230926	5500	28.91	20230316	4.08	N	003780	500	65 억		270852	N	N	0	N	00	N
90	20231115	160142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7090	90	2	1.29	281641360	39812	230.50	7120	7170	7000	9100	4900	7000	7074.28	2.07	0	1834	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	922	15.02	1.80	12	0.31	472.00	3941.00	7950	20230926	-10.82	5500	20230316	28.91	7950	-10.82	20230926	5500	28.91	20230316	7950	-10.82	20230926	5500	28.91	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
91	20231115	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7080	80	2	1.14	254959510	36046	208.70	7120	7170	7000	9100	4900	7000	7073.17	2.07	0	1243	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	920	15.00	1.80	12	0.28	472.00	3941.00	7950	20230926	-10.94	5500	20230316	28.73	7950	-10.94	20230926	5500	28.73	20230316	7950	-10.94	20230926	5500	28.73	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
92	20231115	140150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	70	2	1.00	233842110	33060	191.41	7120	7170	7000	9100	4900	7000	7073.26	2.07	0	1651	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	919	14.98	1.79	12	0.25	472.00	3941.00	7950	20230926	-11.07	5500	20230316	28.55	7950	-11.07	20230926	5500	28.55	20230316	7950	-11.07	20230926	5500	28.55	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
93	20231115	130151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	40	2	0.57	201442240	28462	164.79	7120	7170	7000	9100	4900	7000	7077.59	2.07	0	1550	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	915	14.92	1.79	12	0.22	472.00	3941.00	7950	20230926	-11.45	5500	20230316	28.00	7950	-11.45	20230926	5500	28.00	20230316	7950	-11.45	20230926	5500	28.00	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
94	20231115	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	40	2	0.57	187049120	26416	152.94	7120	7170	7000	9100	4900	7000	7080.90	2.07	0	1789	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	915	14.92	1.79	12	0.20	472.00	3941.00	7950	20230926	-11.45	5500	20230316	28.00	7950	-11.45	20230926	5500	28.00	20230316	7950	-11.45	20230926	5500	28.00	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
95	20231115	110152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	40	2	0.57	154123100	21743	125.89	7120	7170	7030	9100	4900	7000	7088.40	2.07	0	960	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	915	14.92	1.79	12	0.17	472.00	3941.00	7950	20230926	-11.45	5500	20230316	28.00	7950	-11.45	20230926	5500	28.00	20230316	7950	-11.45	20230926	5500	28.00	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
96	20231115	100149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	130	2	1.86	90647010	12780	73.99	7120	7170	7030	9100	4900	7000	7092.88	2.07	0	2781	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	927	15.11	1.81	12	0.10	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
97	20231115	090150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7070	70	2	1.00	5628990	792	4.59	7120	7120	7070	9100	4900	7000	7107.31	2.07	0	-183	7140	7070	7000	6930	6860	7105	6965	65	2100	500	5180	10	1	13000000	919	14.98	1.79	12	0.01	472.00	3941.00	7950	20230926	-11.07	5500	20230316	28.55	7950	-11.07	20230926	5500	28.55	20230316	7950	-11.07	20230926	5500	28.55	20230316	4.00	N	003780	500	65 억		269010	N	N	8	N	00	N
98	20231114	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	30	2	0.43	119420100	17046	18.99	6960	7070	6930	9060	4880	6970	7005.76	2.05	0	1681	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	910	14.83	1.78	12	0.13	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
99	20231114	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	40	2	0.57	98996480	14126	15.74	6960	7070	6930	9060	4880	6970	7008.10	2.05	0	1368	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	911	14.85	1.78	12	0.11	472.00	3941.00	7950	20230926	-11.82	5500	20230316	27.45	7950	-11.82	20230926	5500	27.45	20230316	7950	-11.82	20230926	5500	27.45	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
100	20231114	140148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	60	2	0.86	84537720	12058	13.43	6960	7070	6930	9060	4880	6970	7010.92	2.05	0	927	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	914	14.89	1.78	12	0.09	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
101	20231114	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	20	2	0.29	77551720	11059	12.32	6960	7070	6930	9060	4880	6970	7012.54	2.05	0	1061	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	909	14.81	1.77	12	0.09	472.00	3941.00	7950	20230926	-12.08	5500	20230316	27.09	7950	-12.08	20230926	5500	27.09	20230316	7950	-12.08	20230926	5500	27.09	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
102	20231114	120148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	10	2	0.14	75740580	10800	12.03	6960	7070	6930	9060	4880	6970	7013.02	2.05	0	1129	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	907	14.79	1.77	12	0.08	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
103	20231114	110150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	60	2	0.86	62280800	8876	9.89	6960	7070	6930	9060	4880	6970	7016.76	2.05	0	992	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	914	14.89	1.78	12	0.07	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
104	20231114	100149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	70	2	1.00	41886220	5980	6.66	6960	7050	6930	9060	4880	6970	7004.38	2.05	0	1022	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	915	14.92	1.79	12	0.05	472.00	3941.00	7950	20230926	-11.45	5500	20230316	28.00	7950	-11.45	20230926	5500	28.00	20230316	7950	-11.45	20230926	5500	28.00	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
105	20231114	090148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	-10	5	-0.14	8372330	1205	1.34	6960	6960	6930	9060	4880	6970	6947.99	2.05	0	274	7290	7130	7050	6890	6810	7090	6850	65	2090	500	5150	10	1	13000000	905	14.75	1.77	12	0.01	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.98	N	003780	500	65 억		267116	N	N	8	N	00	N
106	20231113	160148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6970	-220	5	-3.06	632607910	89607	332.96	7190	7210	6970	9340	5040	7190	7059.85	2.26	0	-24512	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	906	14.77	1.77	12	0.69	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	3.83	N	003780	500	65 억		293802	N	N	8	N	00	N
107	20231113	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	-210	5	-2.92	587781290	83183	309.09	7190	7210	6980	9340	5040	7190	7066.12	2.26	0	-23657	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	907	14.79	1.77	12	0.64	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	3.83	N	003780	500	65 억		293802	N	N	4	N	00	N
108	20231113	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7040	-150	5	-2.09	500839330	70764	262.95	7190	7210	7010	9340	5040	7190	7077.60	2.26	0	-20470	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	915	14.92	1.79	12	0.54	472.00	3941.00	7950	20230926	-11.45	5500	20230316	28.00	7950	-11.45	20230926	5500	28.00	20230316	7950	-11.45	20230926	5500	28.00	20230316	3.83	N	003780	500	65 억		293802	N	N	4	N	00	N
109	20231113	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	-180	5	-2.50	485104380	68526	254.63	7190	7210	7010	9340	5040	7190	7079.13	2.26	0	-19622	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	911	14.85	1.78	12	0.53	472.00	3941.00	7950	20230926	-11.82	5500	20230316	27.45	7950	-11.82	20230926	5500	27.45	20230316	7950	-11.82	20230926	5500	27.45	20230316	3.83	N	003780	500	65 억		293802	N	N	4	N	00	N
110	20231113	120146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	-160	5	-2.23	450514930	63600	236.33	7190	7210	7010	9340	5040	7190	7083.57	2.26	0	-18055	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	914	14.89	1.78	12	0.49	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	3.83	N	003780	500	65 억		293802	N	N	4	N	00	N
111	20231113	110146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7100	-90	5	-1.25	336809600	47465	176.37	7190	7210	7050	9340	5040	7190	7095.96	2.26	0	-6980	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	923	15.04	1.80	12	0.37	472.00	3941.00	7950	20230926	-10.69	5500	20230316	29.09	7950	-10.69	20230926	5500	29.09	20230316	7950	-10.69	20230926	5500	29.09	20230316	3.83	N	003780	500	65 억		293802	N	N	4	N	00	N
112	20231113	100146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	-40	5	-0.56	209102210	29399	109.24	7190	7210	7100	9340	5040	7190	7112.56	2.26	0	-1039	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	930	15.15	1.81	12	0.23	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	3.83	N	003780	500	65 억		293802	N	N	4	N	00	N
113	20231113	090147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	0	3	0.00	3242690	451	1.68	7190	7190	7190	9340	5040	7190	7190.00	2.26	0	-5	7270	7230	7180	7140	7090	7250	7160	65	2150	500	5320	10	1	13000000	935	15.23	1.82	12	0.00	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.83	N	003780	500	65 억		293802	N	N	4	N	00	N
114	20231110	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-10	5	-0.14	190653960	26633	52.71	7160	7220	7130	9360	5040	7200	7158.56	2.32	0	-4790	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	935	15.23	1.82	12	0.20	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.14	N	003780	500	65 억		301581	N	N	4	N	00	N
115	20231110	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	-30	5	-0.42	163157690	22795	45.12	7160	7220	7130	9360	5040	7200	7157.61	2.32	0	-2670	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	932	15.19	1.82	12	0.18	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	4.14	N	003780	500	65 억		301581	N	N	5	N	00	N
116	20231110	140148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-10	5	-0.14	122740180	17141	33.93	7160	7220	7130	9360	5040	7200	7160.62	2.32	0	-1474	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	935	15.23	1.82	12	0.13	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.14	N	003780	500	65 억		301581	N	N	5	N	00	N
117	20231110	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-10	5	-0.14	108029990	15087	29.86	7160	7220	7130	9360	5040	7200	7160.47	2.32	0	-480	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	935	15.23	1.82	12	0.12	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.14	N	003780	500	65 억		301581	N	N	5	N	00	N
118	20231110	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-10	5	-0.14	101177630	14132	27.97	7160	7220	7130	9360	5040	7200	7159.47	2.32	0	245	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	935	15.23	1.82	12	0.11	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.14	N	003780	500	65 억		301581	N	N	5	N	00	N
119	20231110	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7160	-40	5	-0.56	87809950	12266	24.28	7160	7220	7130	9360	5040	7200	7158.81	2.32	0	488	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	931	15.17	1.82	12	0.09	472.00	3941.00	7950	20230926	-9.94	5500	20230316	30.18	7950	-9.94	20230926	5500	30.18	20230316	7950	-9.94	20230926	5500	30.18	20230316	4.14	N	003780	500	65 억		301581	N	N	5	N	00	N
120	20231110	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-10	5	-0.14	33902520	4729	9.36	7160	7200	7140	9360	5040	7200	7169.07	2.32	0	-278	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	935	15.23	1.82	12	0.04	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.14	N	003780	500	65 억		301581	N	N	5	N	00	N
121	20231110	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7160	-40	5	-0.56	4312020	602	1.19	7160	7170	7160	9360	5040	7200	7162.82	2.32	0	361	7293	7246	7183	7136	7073	7255	7145	65	2160	500	5320	10	1	13000000	931	15.17	1.82	12	0.00	472.00	3941.00	7950	20230926	-9.94	5500	20230316	30.18	7950	-9.94	20230926	5500	30.18	20230316	7950	-9.94	20230926	5500	30.18	20230316	4.14	N	003780	500	65 억		301581	N	N	5	N	00	N
122	20231109	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7200	50	2	0.70	354312920	49431	48.49	7200	7230	7120	9290	5010	7150	7167.77	2.25	0	10183	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	936	15.25	1.83	12	0.38	472.00	3941.00	7950	20230926	-9.43	5500	20230316	30.91	7950	-9.43	20230926	5500	30.91	20230316	7950	-9.43	20230926	5500	30.91	20230316	4.19	N	003780	500	65 억		291955	N	N	5	N	00	N
123	20231109	150146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7210	60	2	0.84	333632570	46553	45.67	7200	7230	7120	9290	5010	7150	7166.73	2.25	0	9923	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	937	15.28	1.83	12	0.36	472.00	3941.00	7950	20230926	-9.31	5500	20230316	31.09	7950	-9.31	20230926	5500	31.09	20230316	7950	-9.31	20230926	5500	31.09	20230316	4.19	N	003780	500	65 억		291955	N	N	1	N	00	N
124	20231109	140146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7180	30	2	0.42	258579400	36122	35.43	7200	7230	7120	9290	5010	7150	7158.50	2.25	0	5871	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	933	15.21	1.82	12	0.28	472.00	3941.00	7950	20230926	-9.69	5500	20230316	30.55	7950	-9.69	20230926	5500	30.55	20230316	7950	-9.69	20230926	5500	30.55	20230316	4.19	N	003780	500	65 억		291955	N	N	1	N	00	N
125	20231109	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7140	-10	5	-0.14	217429300	30399	29.82	7200	7230	7120	9290	5010	7150	7152.51	2.25	0	6698	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	928	15.13	1.81	12	0.23	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	4.19	N	003780	500	65 억		291955	N	N	1	N	00	N
126	20231109	120146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	20	2	0.28	156222700	21824	21.41	7200	7230	7140	9290	5010	7150	7158.30	2.25	0	7139	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	932	15.19	1.82	12	0.17	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	4.19	N	003780	500	65 억		291955	N	N	1	N	00	N
127	20231109	110146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	20	2	0.28	151113740	21112	20.71	7200	7230	7140	9290	5010	7150	7157.72	2.25	0	7237	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	932	15.19	1.82	12	0.16	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	4.19	N	003780	500	65 억		291955	N	N	1	N	00	N
128	20231109	100145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7140	-10	5	-0.14	124195860	17354	17.02	7200	7230	7140	9290	5010	7150	7156.61	2.25	0	5814	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	928	15.13	1.81	12	0.13	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	4.19	N	003780	500	65 억		291955	N	N	1	N	00	N
129	20231109	090144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7170	20	2	0.28	5012090	699	0.69	7200	7200	7170	9290	5010	7150	7170.37	2.25	0	683	7436	7292	7196	7052	6956	7245	7005	65	2140	500	5290	10	1	13000000	932	15.19	1.82	12	0.01	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	4.19	N	003780	500	65 억		291955	N	N	1	N	00	N
130	20231108	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	-100	5	-1.38	730262310	101649	182.97	7220	7340	7100	9420	5080	7250	7184.16	2.16	0	8457	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	930	15.15	1.81	12	0.78	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
131	20231108	150145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	-120	5	-1.66	706783340	98362	177.06	7220	7340	7100	9420	5080	7250	7185.53	2.16	0	8638	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	927	15.11	1.81	12	0.76	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
132	20231108	140145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	-100	5	-1.38	671194370	93381	168.09	7220	7340	7100	9420	5080	7250	7187.70	2.16	0	8566	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	930	15.15	1.81	12	0.72	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
133	20231108	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7140	-110	5	-1.52	626573200	87150	156.87	7220	7340	7100	9420	5080	7250	7189.59	2.16	0	6858	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	928	15.13	1.81	12	0.67	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
134	20231108	120146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	-30	5	-0.41	416776430	57793	104.03	7220	7340	7110	9420	5080	7250	7211.54	2.16	0	1704	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	939	15.30	1.83	12	0.44	472.00	3941.00	7950	20230926	-9.18	5500	20230316	31.27	7950	-9.18	20230926	5500	31.27	20230316	7950	-9.18	20230926	5500	31.27	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
135	20231108	110145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7250	0	3	0.00	219711390	30323	54.58	7220	7340	7200	9420	5080	7250	7245.70	2.16	0	-5882	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	943	15.36	1.84	12	0.23	472.00	3941.00	7950	20230926	-8.81	5500	20230316	31.82	7950	-8.81	20230926	5500	31.82	20230316	7950	-8.81	20230926	5500	31.82	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
136	20231108	100145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7210	-40	5	-0.55	124988360	17224	31.00	7220	7340	7210	9420	5080	7250	7256.64	2.16	0	-3588	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	937	15.28	1.83	12	0.13	472.00	3941.00	7950	20230926	-9.31	5500	20230316	31.09	7950	-9.31	20230926	5500	31.09	20230316	7950	-9.31	20230926	5500	31.09	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
137	20231108	090145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	30	2	0.41	11147180	1543	2.78	7220	7280	7220	9420	5080	7250	7224.36	2.16	0	50	7330	7290	7220	7180	7110	7310	7200	65	2170	500	5360	10	1	13000000	946	15.42	1.85	12	0.01	472.00	3941.00	7950	20230926	-8.43	5500	20230316	32.36	7950	-8.43	20230926	5500	32.36	20230316	7950	-8.43	20230926	5500	32.36	20230316	4.21	N	003780	500	65 억		281314	N	N	1	N	00	N
138	20231107	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7250	60	2	0.83	397461440	55093	44.70	7200	7260	7150	9340	5040	7190	7214.03	2.09	0	10006	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	943	15.36	1.84	12	0.42	472.00	3941.00	7950	20230926	-8.81	5500	20230316	31.82	7950	-8.81	20230926	5500	31.82	20230316	7950	-8.81	20230926	5500	31.82	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
139	20231107	150145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7230	40	2	0.56	374192530	51881	42.09	7200	7260	7150	9340	5040	7190	7212.52	2.09	0	8895	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	940	15.32	1.83	12	0.40	472.00	3941.00	7950	20230926	-9.06	5500	20230316	31.45	7950	-9.06	20230926	5500	31.45	20230316	7950	-9.06	20230926	5500	31.45	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
140	20231107	140145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	30	2	0.42	351381250	48723	39.53	7200	7260	7150	9340	5040	7190	7211.81	2.09	0	7624	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	939	15.30	1.83	12	0.37	472.00	3941.00	7950	20230926	-9.18	5500	20230316	31.27	7950	-9.18	20230926	5500	31.27	20230316	7950	-9.18	20230926	5500	31.27	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
141	20231107	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7250	60	2	0.83	301702840	41844	33.95	7200	7260	7150	9340	5040	7190	7210.18	2.09	0	4478	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	943	15.36	1.84	12	0.32	472.00	3941.00	7950	20230926	-8.81	5500	20230316	31.82	7950	-8.81	20230926	5500	31.82	20230316	7950	-8.81	20230926	5500	31.82	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
142	20231107	120145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	0	3	0.00	236579400	32814	26.62	7200	7260	7150	9340	5040	7190	7209.71	2.09	0	1230	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	935	15.23	1.82	12	0.25	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
143	20231107	110146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	0	3	0.00	146914270	20385	16.54	7200	7260	7150	9340	5040	7190	7206.98	2.09	0	37	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	935	15.23	1.82	12	0.16	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
144	20231107	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7210	20	2	0.28	123836080	17177	13.94	7200	7260	7150	9340	5040	7190	7209.41	2.09	0	808	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	937	15.28	1.83	12	0.13	472.00	3941.00	7950	20230926	-9.31	5500	20230316	31.09	7950	-9.31	20230926	5500	31.09	20230316	7950	-9.31	20230926	5500	31.09	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
145	20231107	090144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	0	3	0.00	13020840	1810	1.47	7200	7250	7170	9340	5040	7190	7193.83	2.09	0	-1599	7490	7340	7190	7040	6890	7415	7115	65	2150	500	5320	10	1	13000000	935	15.23	1.82	12	0.01	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	4.25	N	003780	500	65 억		271579	N	N	1	N	00	N
146	20231106	160143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	100	2	1.41	882402370	122622	158.09	7110	7340	7040	9210	4970	7090	7196.14	2.01	0	11421	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	935	15.23	1.82	12	0.94	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.68	N	003780	500	65 억		261865	N	N	1	N	00	N
147	20231106	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7200	110	2	1.55	797078840	110731	142.76	7110	7340	7040	9210	4970	7090	7198.34	2.01	0	5934	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	936	15.25	1.83	12	0.85	472.00	3941.00	7950	20230926	-9.43	5500	20230316	30.91	7950	-9.43	20230926	5500	30.91	20230316	7950	-9.43	20230926	5500	30.91	20230316	3.68	N	003780	500	65 억		261865	N	N	0	N	00	N
148	20231106	140143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7200	110	2	1.55	701516520	97420	125.59	7110	7340	7040	9210	4970	7090	7200.95	2.01	0	3470	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	936	15.25	1.83	12	0.75	472.00	3941.00	7950	20230926	-9.43	5500	20230316	30.91	7950	-9.43	20230926	5500	30.91	20230316	7950	-9.43	20230926	5500	30.91	20230316	3.68	N	003780	500	65 억		261865	N	N	0	N	00	N
149	20231106	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	60	2	0.85	588219260	81523	105.10	7110	7340	7110	9210	4970	7090	7215.38	2.01	0	3833	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	930	15.15	1.81	12	0.63	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	3.68	N	003780	500	65 억		261865	N	N	0	N	00	N
150	20231106	120143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	130	2	1.83	505077880	69920	90.14	7110	7340	7110	9210	4970	7090	7223.65	2.01	0	9734	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	939	15.30	1.83	12	0.54	472.00	3941.00	7950	20230926	-9.18	5500	20230316	31.27	7950	-9.18	20230926	5500	31.27	20230316	7950	-9.18	20230926	5500	31.27	20230316	3.68	N	003780	500	65 억		261865	N	N	0	N	00	N
151	20231106	110144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	130	2	1.83	435330750	60234	77.65	7110	7340	7110	9210	4970	7090	7227.33	2.01	0	13936	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	939	15.30	1.83	12	0.46	472.00	3941.00	7950	20230926	-9.18	5500	20230316	31.27	7950	-9.18	20230926	5500	31.27	20230316	7950	-9.18	20230926	5500	31.27	20230316	3.68	N	003780	500	65 억		261865	N	N	0	N	00	N
152	20231106	100139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7250	160	2	2.26	276534120	38345	49.43	7110	7340	7110	9210	4970	7090	7211.74	2.01	0	3694	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	943	15.36	1.84	12	0.29	472.00	3941.00	7950	20230926	-8.81	5500	20230316	31.82	7950	-8.81	20230926	5500	31.82	20230316	7950	-8.81	20230926	5500	31.82	20230316	3.68	N	003780	500	65 억		261865	N	N	0	N	00	N
153	20231106	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	100	2	1.41	22812330	3187	4.11	7110	7190	7110	9210	4970	7090	7157.93	2.01	0	2646	7336	7212	7146	7022	6956	7180	6990	65	2120	500	5240	10	1	13000000	935	15.23	1.82	12	0.02	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.68	N	003780	500	65 억		261865	N	N	0	N	00	N
154	20231103	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7090	-70	5	-0.98	538733750	75175	20.21	7170	7270	7080	9300	5020	7160	7168.07	2.02	0	-1009	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	922	15.02	1.80	12	0.58	472.00	3941.00	7950	20230926	-10.82	5500	20230316	28.91	7950	-10.82	20230926	5500	28.91	20230316	7950	-10.82	20230926	5500	28.91	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
155	20231103	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	30	2	0.42	429818860	59852	16.09	7170	7270	7080	9300	5020	7160	7181.40	2.02	0	-2298	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	935	15.23	1.82	12	0.46	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
156	20231103	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	30	2	0.42	365710150	50902	13.68	7170	7270	7080	9300	5020	7160	7184.64	2.02	0	-3096	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	935	15.23	1.82	12	0.39	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
157	20231103	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	30	2	0.42	340119450	47348	12.73	7170	7270	7080	9300	5020	7160	7183.45	2.02	0	-2176	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	935	15.23	1.82	12	0.36	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
158	20231103	120142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7220	60	2	0.84	245273170	34214	9.20	7170	7250	7080	9300	5020	7160	7168.82	2.02	0	-1306	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	939	15.30	1.83	12	0.26	472.00	3941.00	7950	20230926	-9.18	5500	20230316	31.27	7950	-9.18	20230926	5500	31.27	20230316	7950	-9.18	20230926	5500	31.27	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
159	20231103	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	30	2	0.42	190400900	26593	7.15	7170	7250	7080	9300	5020	7160	7159.81	2.02	0	-1502	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	935	15.23	1.82	12	0.20	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
160	20231103	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7180	20	2	0.28	123705400	17322	4.66	7170	7190	7080	9300	5020	7160	7141.41	2.02	0	-1980	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	933	15.21	1.82	12	0.13	472.00	3941.00	7950	20230926	-9.69	5500	20230316	30.55	7950	-9.69	20230926	5500	30.55	20230316	7950	-9.69	20230926	5500	30.55	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
161	20231103	090142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	-30	5	-0.42	20999950	2934	0.79	7170	7170	7130	9300	5020	7160	7157.36	2.02	0	-2026	7886	7522	7306	6942	6726	7415	6835	65	2140	500	5290	10	1	13000000	927	15.11	1.81	12	0.02	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	3.56	N	003780	500	65 억		263214	N	N	0	N	00	N
162	20231102	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7160	-420	5	-5.54	2706548160	371217	87.37	7530	7670	7090	9850	5310	7580	7291.62	2.12	0	-17194	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	931	15.17	1.82	12	2.86	472.00	3941.00	7950	20230926	-9.94	5500	20230316	30.18	7950	-9.94	20230926	5500	30.18	20230316	7950	-9.94	20230926	5500	30.18	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
163	20231102	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-390	5	-5.15	2104584980	286868	67.52	7530	7670	7170	9850	5310	7580	7336.42	2.12	0	-10828	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	935	15.23	1.82	12	2.21	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
164	20231102	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	-300	5	-3.96	1597610550	216897	51.05	7530	7670	7240	9850	5310	7580	7365.75	2.12	0	-1609	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	946	15.42	1.85	12	1.67	472.00	3941.00	7950	20230926	-8.43	5500	20230316	32.36	7950	-8.43	20230926	5500	32.36	20230316	7950	-8.43	20230926	5500	32.36	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
165	20231102	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	-290	5	-3.83	1436327070	194692	45.82	7530	7670	7250	9850	5310	7580	7377.43	2.12	0	1258	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	948	15.44	1.85	12	1.50	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
166	20231102	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	-280	5	-3.69	1324338980	179310	42.20	7530	7670	7250	9850	5310	7580	7385.75	2.12	0	1194	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	949	15.47	1.85	12	1.38	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
167	20231102	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7300	-280	5	-3.69	1191536420	161038	37.90	7530	7670	7270	9850	5310	7580	7399.10	2.12	0	2795	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	949	15.47	1.85	12	1.24	472.00	3941.00	7950	20230926	-8.18	5500	20230316	32.73	7950	-8.18	20230926	5500	32.73	20230316	7950	-8.18	20230926	5500	32.73	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
168	20231102	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	-160	5	-2.11	729775770	97932	23.05	7530	7670	7360	9850	5310	7580	7451.86	2.12	0	-2625	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	965	15.72	1.88	12	0.75	472.00	3941.00	7950	20230926	-6.67	5500	20230316	34.91	7950	-6.67	20230926	5500	34.91	20230316	7950	-6.67	20230926	5500	34.91	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
169	20231102	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7480	-100	5	-1.32	50091120	6664	1.57	7530	7550	7480	9850	5310	7580	7516.63	2.12	0	-1344	8060	7820	7380	7140	6700	7940	7260	65	2270	500	5600	10	1	13000000	972	15.85	1.90	12	0.05	472.00	3941.00	7950	20230926	-5.91	5500	20230316	36.00	7950	-5.91	20230926	5500	36.00	20230316	7950	-5.91	20230926	5500	36.00	20230316	3.54	N	003780	500	65 억		274968	N	N	0	N	00	N
170	20231101	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7580	640	2	9.22	3143417140	423327	1402.67	6940	7620	6940	9020	4860	6940	7425.20	1.99	0	11371	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	985	16.06	1.92	12	3.26	472.00	3941.00	7950	20230926	-4.65	5500	20230316	37.82	7950	-4.65	20230926	5500	37.82	20230316	7950	-4.65	20230926	5500	37.82	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N
171	20231101	150141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7430	490	2	7.06	2479280630	335416	1111.39	6940	7570	6940	9020	4860	6940	7391.66	1.99	0	22916	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	966	15.74	1.89	12	2.58	472.00	3941.00	7950	20230926	-6.54	5500	20230316	35.09	7950	-6.54	20230926	5500	35.09	20230316	7950	-6.54	20230926	5500	35.09	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N
172	20231101	140140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7410	470	2	6.77	1806875960	245398	813.11	6940	7570	6940	9020	4860	6940	7363.04	1.99	0	30919	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	963	15.70	1.88	12	1.89	472.00	3941.00	7950	20230926	-6.79	5500	20230316	34.73	7950	-6.79	20230926	5500	34.73	20230316	7950	-6.79	20230926	5500	34.73	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N
173	20231101	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	410	2	5.91	1740952490	236467	783.52	6940	7570	6940	9020	4860	6940	7362.35	1.99	0	31333	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	956	15.57	1.87	12	1.82	472.00	3941.00	7950	20230926	-7.55	5500	20230316	33.64	7950	-7.55	20230926	5500	33.64	20230316	7950	-7.55	20230926	5500	33.64	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N
174	20231101	120142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	430	2	6.20	1678922700	228004	755.48	6940	7570	6940	9020	4860	6940	7363.57	1.99	0	29459	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	958	15.61	1.87	12	1.75	472.00	3941.00	7950	20230926	-7.30	5500	20230316	34.00	7950	-7.30	20230926	5500	34.00	20230316	7950	-7.30	20230926	5500	34.00	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N
175	20231101	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	410	2	5.91	1543713920	209689	694.79	6940	7570	6940	9020	4860	6940	7361.92	1.99	0	26659	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	956	15.57	1.87	12	1.61	472.00	3941.00	7950	20230926	-7.55	5500	20230316	33.64	7950	-7.55	20230926	5500	33.64	20230316	7950	-7.55	20230926	5500	33.64	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N
176	20231101	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7340	400	2	5.76	1253734180	170285	564.23	6940	7570	6940	9020	4860	6940	7362.56	1.99	0	6937	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	954	15.55	1.86	12	1.31	472.00	3941.00	7950	20230926	-7.67	5500	20230316	33.45	7950	-7.67	20230926	5500	33.45	20230316	7950	-7.67	20230926	5500	33.45	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N
177	20231101	090142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	20	2	0.29	1667600	240	0.80	6940	6960	6940	9020	4860	6940	6948.33	1.99	0	82	7146	7042	6966	6862	6786	7005	6825	65	2080	500	5130	10	1	13000000	905	14.75	1.77	12	0.00	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.60	N	003780	500	65 억		258704	N	N	0	N	00	N