KissMeData/081000/price/prices-20231101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160714	57	100.00	KOSPI	화학	N	N	N	N		N	13490	100	2	0.75	129519270	9599	52.70	13390	13570	13370	17400	9380	13390	13493.00	1.29	2914	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1916	-28.58	0.48	12	0.07	-472.00	28209.00	22300	20230314	-39.51	11910	20231027	13.27	22300	-39.51	20230314	11910	13.27	20231027	22300	-39.51	20230314	11910	13.27	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
3	20231130	150715	57	100.00	KOSPI	화학	N	N	N	N		N	13490	100	2	0.75	126875280	9403	51.63	13390	13570	13370	17400	9380	13390	13493.06	1.29	2869	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1916	-28.58	0.48	12	0.07	-472.00	28209.00	22300	20230314	-39.51	11910	20231027	13.27	22300	-39.51	20230314	11910	13.27	20231027	22300	-39.51	20230314	11910	13.27	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
4	20231130	140711	57	100.00	KOSPI	화학	N	N	N	N		N	13500	110	2	0.82	115658010	8570	47.05	13390	13570	13370	17400	9380	13390	13495.68	1.29	2809	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1917	-28.60	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.46	11910	20231027	13.35	22300	-39.46	20230314	11910	13.35	20231027	22300	-39.46	20230314	11910	13.35	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
5	20231130	130709	57	100.00	KOSPI	화학	N	N	N	N		N	13490	100	2	0.75	96076730	7118	39.08	13390	13570	13370	17400	9380	13390	13497.71	1.29	2107	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1916	-28.58	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.51	11910	20231027	13.27	22300	-39.51	20230314	11910	13.27	20231027	22300	-39.51	20230314	11910	13.27	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
6	20231130	120720	57	100.00	KOSPI	화학	N	N	N	N		N	13520	130	2	0.97	85760230	6354	34.89	13390	13570	13370	17400	9380	13390	13497.05	1.29	2080	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1920	-28.64	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.37	11910	20231027	13.52	22300	-39.37	20230314	11910	13.52	20231027	22300	-39.37	20230314	11910	13.52	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
7	20231130	110714	57	100.00	KOSPI	화학	N	N	N	N		N	13510	120	2	0.90	68995470	5114	28.08	13390	13570	13370	17400	9380	13390	13491.49	1.29	1896	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1919	-28.62	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.42	11910	20231027	13.43	22300	-39.42	20230314	11910	13.43	20231027	22300	-39.42	20230314	11910	13.43	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
8	20231130	100710	57	100.00	KOSPI	화학	N	N	N	N		N	13560	170	2	1.27	57385750	4254	23.36	13390	13570	13370	17400	9380	13390	13489.83	1.29	1666	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1926	-28.73	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.19	11910	20231027	13.85	22300	-39.19	20230314	11910	13.85	20231027	22300	-39.19	20230314	11910	13.85	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
9	20231130	090711	57	100.00	KOSPI	화학	N	N	N	N		N	13410	20	2	0.15	1740800	130	0.71	13390	13410	13370	17400	9380	13390	13390.77	1.29	110	13630	13510	13380	13260	13130	13445	13195	142	4010	1000	9640	10	1	14202975	1905	-28.41	0.48	12	0.00	-472.00	28209.00	22300	20230314	-39.87	11910	20231027	12.59	22300	-39.87	20230314	11910	12.59	20231027	22300	-39.87	20230314	11910	12.59	20231027	1.29	N	081000	1000	142 억	183608	N	N	0	N	N
10	20231129	160708	57	100.00	KOSPI	화학	N	N	N	N		N	13390	-70	5	-0.52	242569410	18211	157.11	13500	13500	13250	17490	9430	13460	13319.94	1.30	-315	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1902	-28.37	0.47	12	0.13	-472.00	28209.00	22300	20230314	-39.96	11910	20231027	12.43	22300	-39.96	20230314	11910	12.43	20231027	22300	-39.96	20230314	11910	12.43	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
11	20231129	150713	57	100.00	KOSPI	화학	N	N	N	N		N	13260	-200	5	-1.49	226209250	16987	146.55	13500	13500	13250	17490	9430	13460	13316.61	1.30	-109	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1883	-28.09	0.47	12	0.12	-472.00	28209.00	22300	20230314	-40.54	11910	20231027	11.34	22300	-40.54	20230314	11910	11.34	20231027	22300	-40.54	20230314	11910	11.34	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
12	20231129	140709	57	100.00	KOSPI	화학	N	N	N	N		N	13310	-150	5	-1.11	174371300	13087	112.91	13500	13500	13280	17490	9430	13460	13324.01	1.30	-260	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1890	-28.20	0.47	12	0.09	-472.00	28209.00	22300	20230314	-40.31	11910	20231027	11.75	22300	-40.31	20230314	11910	11.75	20231027	22300	-40.31	20230314	11910	11.75	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
13	20231129	130711	57	100.00	KOSPI	화학	N	N	N	N		N	13320	-140	5	-1.04	152687470	11459	98.86	13500	13500	13280	17490	9430	13460	13324.68	1.30	-531	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1892	-28.22	0.47	12	0.08	-472.00	28209.00	22300	20230314	-40.27	11910	20231027	11.84	22300	-40.27	20230314	11910	11.84	20231027	22300	-40.27	20230314	11910	11.84	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
14	20231129	120711	57	100.00	KOSPI	화학	N	N	N	N		N	13320	-140	5	-1.04	126641970	9502	81.98	13500	13500	13280	17490	9430	13460	13327.93	1.30	-507	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1892	-28.22	0.47	12	0.07	-472.00	28209.00	22300	20230314	-40.27	11910	20231027	11.84	22300	-40.27	20230314	11910	11.84	20231027	22300	-40.27	20230314	11910	11.84	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
15	20231129	110711	57	100.00	KOSPI	화학	N	N	N	N		N	13340	-120	5	-0.89	92581160	6943	59.90	13500	13500	13280	17490	9430	13460	13334.46	1.30	-974	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1895	-28.26	0.47	12	0.05	-472.00	28209.00	22300	20230314	-40.18	11910	20231027	12.01	22300	-40.18	20230314	11910	12.01	20231027	22300	-40.18	20230314	11910	12.01	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
16	20231129	100710	57	100.00	KOSPI	화학	N	N	N	N		N	13300	-160	5	-1.19	58145170	4362	37.63	13500	13500	13280	17490	9430	13460	13329.93	1.30	-876	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1889	-28.18	0.47	12	0.03	-472.00	28209.00	22300	20230314	-40.36	11910	20231027	11.67	22300	-40.36	20230314	11910	11.67	20231027	22300	-40.36	20230314	11910	11.67	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
17	20231129	090707	57	100.00	KOSPI	화학	N	N	N	N		N	13420	-40	5	-0.30	1598750	119	1.03	13500	13500	13420	17490	9430	13460	13434.87	1.30	-57	13800	13630	13530	13360	13260	13580	13310	142	4030	1000	9690	10	1	14202975	1906	-28.43	0.48	12	0.00	-472.00	28209.00	22300	20230314	-39.82	11910	20231027	12.68	22300	-39.82	20230314	11910	12.68	20231027	22300	-39.82	20230314	11910	12.68	20231027	1.29	N	081000	1000	142 억	184977	N	N	0	N	N
18	20231128	160708	57	100.00	KOSPI	화학	N	N	N	N		N	13460	-140	5	-1.03	156045770	11571	59.05	13590	13700	13430	17680	9520	13600	13485.94	1.32	-2071	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1912	-28.52	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.64	11910	20231027	13.01	22300	-39.64	20230314	11910	13.01	20231027	22300	-39.64	20230314	11910	13.01	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
19	20231128	150624	57	100.00	KOSPI	화학	N	N	N	N		N	13440	-160	5	-1.18	147073500	10904	55.65	13590	13700	13430	17680	9520	13600	13488.03	1.32	-2065	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1909	-28.47	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.73	11910	20231027	12.85	22300	-39.73	20230314	11910	12.85	20231027	22300	-39.73	20230314	11910	12.85	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
20	20231128	140708	57	100.00	KOSPI	화학	N	N	N	N		N	13460	-140	5	-1.03	123622680	9159	46.74	13590	13700	13430	17680	9520	13600	13497.40	1.32	-1429	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1912	-28.52	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.64	11910	20231027	13.01	22300	-39.64	20230314	11910	13.01	20231027	22300	-39.64	20230314	11910	13.01	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
21	20231128	130703	57	100.00	KOSPI	화학	N	N	N	N		N	13450	-150	5	-1.10	115441070	8550	43.64	13590	13700	13430	17680	9520	13600	13501.88	1.32	-1345	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1910	-28.50	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.69	11910	20231027	12.93	22300	-39.69	20230314	11910	12.93	20231027	22300	-39.69	20230314	11910	12.93	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
22	20231128	120707	57	100.00	KOSPI	화학	N	N	N	N		N	13480	-120	5	-0.88	76792450	5676	28.97	13590	13700	13450	17680	9520	13600	13529.33	1.32	-1110	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1915	-28.56	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.55	11910	20231027	13.18	22300	-39.55	20230314	11910	13.18	20231027	22300	-39.55	20230314	11910	13.18	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
23	20231128	110706	57	100.00	KOSPI	화학	N	N	N	N		N	13490	-110	5	-0.81	55295930	4080	20.82	13590	13700	13460	17680	9520	13600	13552.92	1.32	-1024	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1916	-28.58	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.51	11910	20231027	13.27	22300	-39.51	20230314	11910	13.27	20231027	22300	-39.51	20230314	11910	13.27	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
24	20231128	100706	57	100.00	KOSPI	화학	N	N	N	N		N	13480	-120	5	-0.88	41871820	3084	15.74	13590	13700	13480	17680	9520	13600	13577.11	1.32	-900	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1915	-28.56	0.48	12	0.02	-472.00	28209.00	22300	20230314	-39.55	11910	20231027	13.18	22300	-39.55	20230314	11910	13.18	20231027	22300	-39.55	20230314	11910	13.18	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
25	20231128	090704	57	100.00	KOSPI	화학	N	N	N	N		N	13700	100	2	0.74	911260	67	0.34	13590	13700	13570	17680	9520	13600	13600.90	1.32	44	14040	13820	13710	13490	13380	13765	13435	142	4080	1000	9790	10	1	14202975	1946	-29.03	0.49	12	0.00	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	22300	-38.57	20230314	11910	15.03	20231027	22300	-38.57	20230314	11910	15.03	20231027	1.29	N	081000	1000	142 억	187827	N	N	0	N	N
26	20231127	160703	57	100.00	KOSPI	화학	N	N	N	N		N	13600	-120	5	-0.87	268995050	19563	290.12	13700	13930	13600	17830	9610	13720	13750.19	1.32	587	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1932	-28.81	0.48	12	0.14	-472.00	28209.00	22300	20230314	-39.01	11910	20231027	14.19	22300	-39.01	20230314	11910	14.19	20231027	22300	-39.01	20230314	11910	14.19	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
27	20231127	150704	57	100.00	KOSPI	화학	N	N	N	N		N	13620	-100	5	-0.73	263018280	19124	283.61	13700	13930	13600	17830	9610	13720	13753.31	1.32	540	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1934	-28.86	0.48	12	0.13	-472.00	28209.00	22300	20230314	-38.92	11910	20231027	14.36	22300	-38.92	20230314	11910	14.36	20231027	22300	-38.92	20230314	11910	14.36	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
28	20231127	140709	57	100.00	KOSPI	화학	N	N	N	N		N	13630	-90	5	-0.66	246528960	17914	265.67	13700	13930	13600	17830	9610	13720	13761.80	1.32	473	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1936	-28.88	0.48	12	0.13	-472.00	28209.00	22300	20230314	-38.88	11910	20231027	14.44	22300	-38.88	20230314	11910	14.44	20231027	22300	-38.88	20230314	11910	14.44	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
29	20231127	130706	57	100.00	KOSPI	화학	N	N	N	N		N	13600	-120	5	-0.87	221519370	16077	238.43	13700	13930	13600	17830	9610	13720	13778.65	1.32	583	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1932	-28.81	0.48	12	0.11	-472.00	28209.00	22300	20230314	-39.01	11910	20231027	14.19	22300	-39.01	20230314	11910	14.19	20231027	22300	-39.01	20230314	11910	14.19	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
30	20231127	120707	57	100.00	KOSPI	화학	N	N	N	N		N	13740	20	2	0.15	188204170	13638	202.25	13700	13930	13690	17830	9610	13720	13799.98	1.32	820	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1951	-29.11	0.49	12	0.10	-472.00	28209.00	22300	20230314	-38.39	11910	20231027	15.37	22300	-38.39	20230314	11910	15.37	20231027	22300	-38.39	20230314	11910	15.37	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
31	20231127	110658	57	100.00	KOSPI	화학	N	N	N	N		N	13840	120	2	0.87	127245540	9198	136.41	13700	13930	13700	17830	9610	13720	13834.04	1.32	1167	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1966	-29.32	0.49	12	0.06	-472.00	28209.00	22300	20230314	-37.94	11910	20231027	16.20	22300	-37.94	20230314	11910	16.20	20231027	22300	-37.94	20230314	11910	16.20	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
32	20231127	100657	57	100.00	KOSPI	화학	N	N	N	N		N	13800	80	2	0.58	46791970	3395	50.35	13700	13880	13700	17830	9610	13720	13782.61	1.32	41	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1960	-29.24	0.49	12	0.02	-472.00	28209.00	22300	20230314	-38.12	11910	20231027	15.87	22300	-38.12	20230314	11910	15.87	20231027	22300	-38.12	20230314	11910	15.87	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
33	20231127	090659	57	100.00	KOSPI	화학	N	N	N	N		N	13700	-20	5	-0.15	9675900	706	10.47	13700	13720	13700	17830	9610	13720	13705.24	1.32	28	13960	13840	13700	13580	13440	13900	13640	142	4110	1000	9870	10	1	14202975	1946	-29.03	0.49	12	0.00	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	22300	-38.57	20230314	11910	15.03	20231027	22300	-38.57	20230314	11910	15.03	20231027	1.28	N	081000	1000	142 억	186791	N	N	7	N	N
34	20231124	160652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	10	2	0.07	92169040	6713	59.07	13560	13820	13560	17820	9600	13710	13729.93	1.31	217	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1949	-29.07	0.49	12	0.05	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	22300	-38.48	20230314	11910	15.20	20231027	22300	-38.48	20230314	11910	15.20	20231027	1.28	N	081000	1000	142 억	186491	N	N	7	N	N
35	20231124	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	10	2	0.07	84954490	6187	54.44	13560	13820	13560	17820	9600	13710	13731.13	1.31	190	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1949	-29.07	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	22300	-38.48	20230314	11910	15.20	20231027	22300	-38.48	20230314	11910	15.20	20231027	1.28	N	081000	1000	142 억	186491	N	N	0	N	N
36	20231124	140702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	10	2	0.07	81207830	5914	52.04	13560	13820	13560	17820	9600	13710	13731.46	1.31	114	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1949	-29.07	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	22300	-38.48	20230314	11910	15.20	20231027	22300	-38.48	20230314	11910	15.20	20231027	1.28	N	081000	1000	142 억	186491	N	N	0	N	N
37	20231124	130657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	20	2	0.15	60089890	4376	38.51	13560	13820	13560	17820	9600	13710	13731.69	1.31	-180	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1950	-29.09	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.43	11910	20231027	15.28	22300	-38.43	20230314	11910	15.28	20231027	22300	-38.43	20230314	11910	15.28	20231027	1.28	N	081000	1000	142 억	186491	N	N	0	N	N
38	20231124	120701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	20	2	0.15	54941320	4001	35.21	13560	13820	13560	17820	9600	13710	13731.90	1.31	-29	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1950	-29.09	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.43	11910	20231027	15.28	22300	-38.43	20230314	11910	15.28	20231027	22300	-38.43	20230314	11910	15.28	20231027	1.28	N	081000	1000	142 억	186491	N	N	0	N	N
39	20231124	110657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	0	3	0.00	47190920	3436	30.24	13560	13820	13560	17820	9600	13710	13734.26	1.31	41	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1947	-29.05	0.49	12	0.02	-472.00	28209.00	22300	20230314	-38.52	11910	20231027	15.11	22300	-38.52	20230314	11910	15.11	20231027	22300	-38.52	20230314	11910	15.11	20231027	1.28	N	081000	1000	142 억	186491	N	N	0	N	N
40	20231124	100657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	30	2	0.22	27714060	2016	17.74	13560	13820	13560	17820	9600	13710	13747.05	1.31	40	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1951	-29.11	0.49	12	0.01	-472.00	28209.00	22300	20230314	-38.39	11910	20231027	15.37	22300	-38.39	20230314	11910	15.37	20231027	22300	-38.39	20230314	11910	15.37	20231027	1.28	N	081000	1000	142 억	186491	N	N	0	N	N
41	20231124	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	40	2	0.29	5412000	396	3.48	13560	13750	13560	17820	9600	13710	13666.67	1.31	7	13923	13816	13733	13626	13543	13775	13585	142	4110	1000	9870	10	1	14202975	1953	-29.13	0.49	12	0.00	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	22300	-38.34	20230314	11910	15.45	20231027	22300	-38.34	20230314	11910	15.45	20231027	1.28	N	081000	1000	142 억	186491	N	N	0	N	N
42	20231123	160648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	30	2	0.22	155764150	11364	102.67	13740	13840	13650	17780	9580	13680	13706.80	1.32	-949	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1947	-29.05	0.49	12	0.08	-472.00	28209.00	22300	20230314	-38.52	11910	20231027	15.11	22300	-38.52	20230314	11910	15.11	20231027	22300	-38.52	20230314	11910	15.11	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
43	20231123	150712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	0	3	0.00	147887900	10788	97.46	13740	13840	13650	17780	9580	13680	13708.56	1.32	-838	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1943	-28.98	0.48	12	0.08	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	22300	-38.65	20230314	11910	14.86	20231027	22300	-38.65	20230314	11910	14.86	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
44	20231123	140708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	-20	5	-0.15	141286400	10305	93.10	13740	13840	13650	17780	9580	13680	13710.47	1.32	-827	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1940	-28.94	0.48	12	0.07	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	22300	-38.74	20230314	11910	14.69	20231027	22300	-38.74	20230314	11910	14.69	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
45	20231123	130708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13690	10	2	0.07	98707370	7191	64.97	13740	13840	13670	17780	9580	13680	13726.52	1.32	-568	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1944	-29.00	0.49	12	0.05	-472.00	28209.00	22300	20230314	-38.61	11910	20231027	14.95	22300	-38.61	20230314	11910	14.95	20231027	22300	-38.61	20230314	11910	14.95	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
46	20231123	120659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	70	2	0.51	78758180	5737	51.83	13740	13840	13670	17780	9580	13680	13728.11	1.32	-196	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1953	-29.13	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	22300	-38.34	20230314	11910	15.45	20231027	22300	-38.34	20230314	11910	15.45	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
47	20231123	110716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	70	2	0.51	71385130	5201	46.99	13740	13840	13670	17780	9580	13680	13725.27	1.32	-166	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1953	-29.13	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	22300	-38.34	20230314	11910	15.45	20231027	22300	-38.34	20230314	11910	15.45	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
48	20231123	100700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	80	2	0.58	63730180	4644	41.96	13740	13840	13670	17780	9580	13680	13723.12	1.32	-178	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1954	-29.15	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	22300	-38.30	20230314	11910	15.53	20231027	22300	-38.30	20230314	11910	15.53	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
49	20231123	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	50	2	0.37	16597530	1213	10.96	13740	13740	13670	17780	9580	13680	13683.04	1.32	-1085	13880	13780	13670	13570	13460	13725	13515	142	4100	1000	9840	10	1	14202975	1950	-29.09	0.49	12	0.01	-472.00	28209.00	22300	20230314	-38.43	11910	20231027	15.28	22300	-38.43	20230314	11910	15.28	20231027	22300	-38.43	20230314	11910	15.28	20231027	1.29	N	081000	1000	142 억	187803	N	N	3	N	N
50	20231122	160634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	-90	5	-0.65	151020830	11064	80.47	13770	13770	13560	17900	9640	13770	13649.75	1.34	-1363	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1943	-28.98	0.48	12	0.08	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	22300	-38.65	20230314	11910	14.86	20231027	22300	-38.65	20230314	11910	14.86	20231027	1.33	N	081000	1000	142 억	190715	N	N	3	N	N
51	20231122	150646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	-110	5	-0.80	148381100	10871	79.07	13770	13770	13560	17900	9640	13770	13649.26	1.34	-1361	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1940	-28.94	0.48	12	0.08	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	22300	-38.74	20230314	11910	14.69	20231027	22300	-38.74	20230314	11910	14.69	20231027	1.33	N	081000	1000	142 억	190715	N	N	6	N	N
52	20231122	140638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	-70	5	-0.51	125488030	9197	66.89	13770	13770	13560	17900	9640	13770	13644.45	1.34	-1213	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1946	-29.03	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	22300	-38.57	20230314	11910	15.03	20231027	22300	-38.57	20230314	11910	15.03	20231027	1.33	N	081000	1000	142 억	190715	N	N	6	N	N
53	20231122	130701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	-90	5	-0.65	116544280	8543	62.14	13770	13770	13560	17900	9640	13770	13642.08	1.34	-1219	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1943	-28.98	0.48	12	0.06	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	22300	-38.65	20230314	11910	14.86	20231027	22300	-38.65	20230314	11910	14.86	20231027	1.33	N	081000	1000	142 억	190715	N	N	6	N	N
54	20231122	120705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13590	-180	5	-1.31	93485890	6856	49.87	13770	13770	13560	17900	9640	13770	13635.63	1.34	-1484	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1930	-28.79	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.06	11910	20231027	14.11	22300	-39.06	20230314	11910	14.11	20231027	22300	-39.06	20230314	11910	14.11	20231027	1.33	N	081000	1000	142 억	190715	N	N	6	N	N
55	20231122	110733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	-140	5	-1.02	62858190	4605	33.49	13770	13770	13560	17900	9640	13770	13649.99	1.34	-706	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1936	-28.88	0.48	12	0.03	-472.00	28209.00	22300	20230314	-38.88	11910	20231027	14.44	22300	-38.88	20230314	11910	14.44	20231027	22300	-38.88	20230314	11910	14.44	20231027	1.33	N	081000	1000	142 억	190715	N	N	6	N	N
56	20231122	100715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	-100	5	-0.73	48450740	3549	25.81	13770	13770	13560	17900	9640	13770	13651.94	1.34	-574	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1942	-28.96	0.48	12	0.02	-472.00	28209.00	22300	20230314	-38.70	11910	20231027	14.78	22300	-38.70	20230314	11910	14.78	20231027	22300	-38.70	20230314	11910	14.78	20231027	1.33	N	081000	1000	142 억	190715	N	N	6	N	N
57	20231122	090640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-60	5	-0.44	7034980	514	3.74	13770	13770	13560	17900	9640	13770	13686.73	1.34	-366	14043	13906	13763	13626	13483	13975	13695	142	4130	1000	9910	10	1	14202975	1947	-29.05	0.49	12	0.00	-472.00	28209.00	22300	20230314	-38.52	11910	20231027	15.11	22300	-38.52	20230314	11910	15.11	20231027	22300	-38.52	20230314	11910	15.11	20231027	1.33	N	081000	1000	142 억	190715	N	N	6	N	N
58	20231121	160642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13770	90	2	0.66	188715330	13724	73.83	13700	13900	13620	17780	9580	13680	13750.75	1.34	-422	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1956	-29.17	0.49	12	0.10	-472.00	28209.00	22300	20230314	-38.25	11910	20231027	15.62	22300	-38.25	20230314	11910	15.62	20231027	22300	-38.25	20230314	11910	15.62	20231027	1.33	N	081000	1000	142 억	189940	N	N	6	N	N
59	20231121	150643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13770	90	2	0.66	184349750	13407	72.12	13700	13900	13620	17780	9580	13680	13750.26	1.34	-420	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1956	-29.17	0.49	12	0.09	-472.00	28209.00	22300	20230314	-38.25	11910	20231027	15.62	22300	-38.25	20230314	11910	15.62	20231027	22300	-38.25	20230314	11910	15.62	20231027	1.33	N	081000	1000	142 억	189940	N	N	22	N	N
60	20231121	140636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13800	120	2	0.88	165899870	12068	64.92	13700	13900	13620	17780	9580	13680	13747.09	1.34	106	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1960	-29.24	0.49	12	0.08	-472.00	28209.00	22300	20230314	-38.12	11910	20231027	15.87	22300	-38.12	20230314	11910	15.87	20231027	22300	-38.12	20230314	11910	15.87	20231027	1.33	N	081000	1000	142 억	189940	N	N	22	N	N
61	20231121	130631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13770	90	2	0.66	132262280	9636	51.84	13700	13900	13620	17780	9580	13680	13725.85	1.34	347	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1956	-29.17	0.49	12	0.07	-472.00	28209.00	22300	20230314	-38.25	11910	20231027	15.62	22300	-38.25	20230314	11910	15.62	20231027	22300	-38.25	20230314	11910	15.62	20231027	1.33	N	081000	1000	142 억	189940	N	N	22	N	N
62	20231121	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	80	2	0.58	120392640	8774	47.20	13700	13900	13620	17780	9580	13680	13721.52	1.34	333	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1954	-29.15	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	22300	-38.30	20230314	11910	15.53	20231027	22300	-38.30	20230314	11910	15.53	20231027	1.33	N	081000	1000	142 억	189940	N	N	22	N	N
63	20231121	110628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	70	2	0.51	111894270	8157	43.88	13700	13900	13620	17780	9580	13680	13717.58	1.34	360	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1953	-29.13	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	22300	-38.34	20230314	11910	15.45	20231027	22300	-38.34	20230314	11910	15.45	20231027	1.33	N	081000	1000	142 억	189940	N	N	22	N	N
64	20231121	100614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	40	2	0.29	81716760	5959	32.06	13700	13900	13620	17780	9580	13680	13713.17	1.34	506	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1949	-29.07	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	22300	-38.48	20230314	11910	15.20	20231027	22300	-38.48	20230314	11910	15.20	20231027	1.33	N	081000	1000	142 억	189940	N	N	22	N	N
65	20231121	090622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	-30	5	-0.22	18846380	1371	7.38	13700	13900	13640	17780	9580	13680	13746.45	1.34	-154	13853	13766	13593	13506	13333	13810	13550	142	4100	1000	9840	10	1	14202975	1939	-28.92	0.48	12	0.01	-472.00	28209.00	22300	20230314	-38.79	11910	20231027	14.61	22300	-38.79	20230314	11910	14.61	20231027	22300	-38.79	20230314	11910	14.61	20231027	1.33	N	081000	1000	142 억	189940	N	N	22	N	N
66	20231120	160627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	320	2	2.40	252478130	18570	114.45	13550	13680	13420	17360	9360	13360	13595.96	1.27	8646	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1943	-28.98	0.48	12	0.13	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	22300	-38.65	20230314	11910	14.86	20231027	22300	-38.65	20230314	11910	14.86	20231027	1.35	N	081000	1000	142 억	180657	N	N	22	N	N
67	20231120	150632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	300	2	2.25	236530390	17404	107.27	13550	13680	13420	17360	9360	13360	13590.58	1.27	8605	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1940	-28.94	0.48	12	0.12	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	22300	-38.74	20230314	11910	14.69	20231027	22300	-38.74	20230314	11910	14.69	20231027	1.35	N	081000	1000	142 억	180657	N	N	80	N	N
68	20231120	140631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	300	2	2.25	208962430	15384	94.82	13550	13680	13420	17360	9360	13360	13583.10	1.27	7463	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1940	-28.94	0.48	12	0.11	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	22300	-38.74	20230314	11910	14.69	20231027	22300	-38.74	20230314	11910	14.69	20231027	1.35	N	081000	1000	142 억	180657	N	N	80	N	N
69	20231120	130626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	300	2	2.25	196552570	14476	89.22	13550	13660	13420	17360	9360	13360	13577.82	1.27	7402	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1940	-28.94	0.48	12	0.10	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	22300	-38.74	20230314	11910	14.69	20231027	22300	-38.74	20230314	11910	14.69	20231027	1.35	N	081000	1000	142 억	180657	N	N	80	N	N
70	20231120	120628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13640	280	2	2.10	146342890	10787	66.48	13550	13650	13420	17360	9360	13360	13566.60	1.27	5613	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1937	-28.90	0.48	12	0.08	-472.00	28209.00	22300	20230314	-38.83	11910	20231027	14.53	22300	-38.83	20230314	11910	14.53	20231027	22300	-38.83	20230314	11910	14.53	20231027	1.35	N	081000	1000	142 억	180657	N	N	80	N	N
71	20231120	110627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13610	250	2	1.87	131671410	9710	59.85	13550	13630	13420	17360	9360	13360	13560.39	1.27	5150	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1933	-28.83	0.48	12	0.07	-472.00	28209.00	22300	20230314	-38.97	11910	20231027	14.27	22300	-38.97	20230314	11910	14.27	20231027	22300	-38.97	20230314	11910	14.27	20231027	1.35	N	081000	1000	142 억	180657	N	N	80	N	N
72	20231120	100624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	270	2	2.02	103674840	7649	47.14	13550	13630	13420	17360	9360	13360	13554.04	1.27	4640	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1936	-28.88	0.48	12	0.05	-472.00	28209.00	22300	20230314	-38.88	11910	20231027	14.44	22300	-38.88	20230314	11910	14.44	20231027	22300	-38.88	20230314	11910	14.44	20231027	1.35	N	081000	1000	142 억	180657	N	N	80	N	N
73	20231120	090630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13470	110	2	0.82	9315450	693	4.27	13550	13550	13420	17360	9360	13360	13442.21	1.27	-34	13906	13632	13366	13092	12826	13500	12960	142	4000	1000	9610	10	1	14202975	1913	-28.54	0.48	12	0.00	-472.00	28209.00	22300	20230314	-39.60	11910	20231027	13.10	22300	-39.60	20230314	11910	13.10	20231027	22300	-39.60	20230314	11910	13.10	20231027	1.35	N	081000	1000	142 억	180657	N	N	80	N	N
74	20231117	160643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	-210	5	-1.55	217586590	16217	108.51	13570	13640	13100	17640	9500	13570	13417.19	1.29	-2044	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1898	-28.31	0.47	12	0.11	-472.00	28209.00	22300	20230314	-40.09	11910	20231027	12.17	22300	-40.09	20230314	11910	12.17	20231027	22300	-40.09	20230314	11910	12.17	20231027	1.35	N	081000	1000	142 억	182604	N	N	80	N	N
75	20231117	150646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	-200	5	-1.47	212053750	15803	105.74	13570	13640	13100	17640	9500	13570	13418.58	1.29	-1954	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1899	-28.33	0.47	12	0.11	-472.00	28209.00	22300	20230314	-40.04	11910	20231027	12.26	22300	-40.04	20230314	11910	12.26	20231027	22300	-40.04	20230314	11910	12.26	20231027	1.35	N	081000	1000	142 억	182604	N	N	2	N	N
76	20231117	140644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-150	5	-1.11	149130650	11094	74.23	13570	13640	13100	17640	9500	13570	13442.46	1.29	-1923	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1906	-28.43	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.82	11910	20231027	12.68	22300	-39.82	20230314	11910	12.68	20231027	22300	-39.82	20230314	11910	12.68	20231027	1.35	N	081000	1000	142 억	182604	N	N	2	N	N
77	20231117	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	-200	5	-1.47	136652300	10163	68.00	13570	13640	13100	17640	9500	13570	13446.06	1.29	-2222	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1899	-28.33	0.47	12	0.07	-472.00	28209.00	22300	20230314	-40.04	11910	20231027	12.26	22300	-40.04	20230314	11910	12.26	20231027	22300	-40.04	20230314	11910	12.26	20231027	1.35	N	081000	1000	142 억	182604	N	N	2	N	N
78	20231117	120644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	-220	5	-1.62	132549280	9856	65.95	13570	13640	13100	17640	9500	13570	13448.59	1.29	-2218	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1896	-28.28	0.47	12	0.07	-472.00	28209.00	22300	20230314	-40.13	11910	20231027	12.09	22300	-40.13	20230314	11910	12.09	20231027	22300	-40.13	20230314	11910	12.09	20231027	1.35	N	081000	1000	142 억	182604	N	N	2	N	N
79	20231117	110646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-150	5	-1.11	121123470	9002	60.23	13570	13640	13100	17640	9500	13570	13455.17	1.29	-2212	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1906	-28.43	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.82	11910	20231027	12.68	22300	-39.82	20230314	11910	12.68	20231027	22300	-39.82	20230314	11910	12.68	20231027	1.35	N	081000	1000	142 억	182604	N	N	2	N	N
80	20231117	100643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13380	-190	5	-1.40	83876330	6219	41.61	13570	13640	13100	17640	9500	13570	13487.11	1.29	-1259	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1900	-28.35	0.47	12	0.04	-472.00	28209.00	22300	20230314	-40.00	11910	20231027	12.34	22300	-40.00	20230314	11910	12.34	20231027	22300	-40.00	20230314	11910	12.34	20231027	1.35	N	081000	1000	142 억	182604	N	N	2	N	N
81	20231117	090646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13430	-140	5	-1.03	2490450	184	1.23	13570	13570	13400	17640	9500	13570	13535.05	1.29	60	14150	13860	13560	13270	12970	14005	13415	142	4070	1000	9770	10	1	14202975	1907	-28.45	0.48	12	0.00	-472.00	28209.00	22300	20230314	-39.78	11910	20231027	12.76	22300	-39.78	20230314	11910	12.76	20231027	22300	-39.78	20230314	11910	12.76	20231027	1.35	N	081000	1000	142 억	182604	N	N	2	N	N
82	20231116	160645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	220	2	1.65	196765220	14494	60.68	13350	13850	13260	17350	9350	13350	13575.63	1.26	2662	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1927	-28.75	0.48	12	0.10	-472.00	28209.00	22300	20230314	-39.15	11910	20231027	13.94	22300	-39.15	20230314	11910	13.94	20231027	22300	-39.15	20230314	11910	13.94	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
83	20231116	150640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13550	200	2	1.50	185470930	13662	57.20	13350	13850	13260	17350	9350	13350	13575.68	1.26	2476	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1925	-28.71	0.48	12	0.10	-472.00	28209.00	22300	20230314	-39.24	11910	20231027	13.77	22300	-39.24	20230314	11910	13.77	20231027	22300	-39.24	20230314	11910	13.77	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
84	20231116	140619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	220	2	1.65	170776800	12580	52.67	13350	13850	13260	17350	9350	13350	13575.26	1.26	2193	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1927	-28.75	0.48	12	0.09	-472.00	28209.00	22300	20230314	-39.15	11910	20231027	13.94	22300	-39.15	20230314	11910	13.94	20231027	22300	-39.15	20230314	11910	13.94	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
85	20231116	130639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13470	120	2	0.90	161216720	11873	49.71	13350	13850	13260	17350	9350	13350	13578.43	1.26	1637	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1913	-28.54	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.60	11910	20231027	13.10	22300	-39.60	20230314	11910	13.10	20231027	22300	-39.60	20230314	11910	13.10	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
86	20231116	120641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13620	270	2	2.02	131267330	9656	40.43	13350	13850	13260	17350	9350	13350	13594.38	1.26	578	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1934	-28.86	0.48	12	0.07	-472.00	28209.00	22300	20230314	-38.92	11910	20231027	14.36	22300	-38.92	20230314	11910	14.36	20231027	22300	-38.92	20230314	11910	14.36	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
87	20231116	110639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	-10	5	-0.07	20915160	1567	6.56	13350	13530	13260	17350	9350	13350	13347.26	1.26	-31	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1895	-28.26	0.47	12	0.01	-472.00	28209.00	22300	20230314	-40.18	11910	20231027	12.01	22300	-40.18	20230314	11910	12.01	20231027	22300	-40.18	20230314	11910	12.01	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
88	20231116	100639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	-10	5	-0.07	5552560	416	1.74	13350	13350	13310	17350	9350	13350	13347.50	1.26	30	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1895	-28.26	0.47	12	0.00	-472.00	28209.00	22300	20230314	-40.18	11910	20231027	12.01	22300	-40.18	20230314	11910	12.01	20231027	22300	-40.18	20230314	11910	12.01	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
89	20231116	090640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	0	3	0.00	0	0	0.00	0	0	0	17350	9350	13350	0.00	1.26	0	13763	13556	13353	13146	12943	13660	13250	142	4000	1000	9610	10	1	14202975	1896	-28.28	0.47	12	0.00	-472.00	28209.00	22300	20230314	-40.13	11910	20231027	12.09	22300	-40.13	20230314	11910	12.09	20231027	22300	-40.13	20230314	11910	12.09	20231027	1.36	N	081000	1000	142 억	179637	N	N	0	N	N
90	20231115	160558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	200	2	1.52	319990390	23884	66.21	13280	13560	13150	17090	9210	13150	13397.69	1.24	2259	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1896	-28.28	0.47	12	0.17	-472.00	28209.00	22300	20230314	-40.13	11910	20231027	12.09	22300	-40.13	20230314	11910	12.09	20231027	22300	-40.13	20230314	11910	12.09	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
91	20231115	150649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13330	180	2	1.37	309088620	23068	63.95	13280	13560	13150	17090	9210	13150	13399.02	1.24	2215	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1893	-28.24	0.47	12	0.16	-472.00	28209.00	22300	20230314	-40.22	11910	20231027	11.92	22300	-40.22	20230314	11910	11.92	20231027	22300	-40.22	20230314	11910	11.92	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
92	20231115	140646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	190	2	1.44	257621710	19208	53.25	13280	13560	13150	17090	9210	13150	13412.21	1.24	1177	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1895	-28.26	0.47	12	0.14	-472.00	28209.00	22300	20230314	-40.18	11910	20231027	12.01	22300	-40.18	20230314	11910	12.01	20231027	22300	-40.18	20230314	11910	12.01	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
93	20231115	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	200	2	1.52	230108850	17147	47.54	13280	13560	13150	17090	9210	13150	13419.77	1.24	811	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1896	-28.28	0.47	12	0.12	-472.00	28209.00	22300	20230314	-40.13	11910	20231027	12.09	22300	-40.13	20230314	11910	12.09	20231027	22300	-40.13	20230314	11910	12.09	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
94	20231115	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	260	2	1.98	187806790	13985	38.77	13280	13560	13150	17090	9210	13150	13429.16	1.24	1123	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1905	-28.41	0.48	12	0.10	-472.00	28209.00	22300	20230314	-39.87	11910	20231027	12.59	22300	-39.87	20230314	11910	12.59	20231027	22300	-39.87	20230314	11910	12.59	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
95	20231115	110657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13460	310	2	2.36	130053010	9689	26.86	13280	13560	13150	17090	9210	13150	13422.75	1.24	2387	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1912	-28.52	0.48	12	0.07	-472.00	28209.00	22300	20230314	-39.64	11910	20231027	13.01	22300	-39.64	20230314	11910	13.01	20231027	22300	-39.64	20230314	11910	13.01	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
96	20231115	100651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	300	2	2.28	91051320	6800	18.85	13280	13550	13150	17090	9210	13150	13389.90	1.24	1806	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1910	-28.50	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.69	11910	20231027	12.93	22300	-39.69	20230314	11910	12.93	20231027	22300	-39.69	20230314	11910	12.93	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
97	20231115	090645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	190	2	1.44	38008090	2863	7.94	13280	13340	13150	17090	9210	13150	13275.62	1.24	-111	14010	13580	13220	12790	12430	13795	13005	142	3940	1000	9460	10	1	14202975	1895	-28.26	0.47	12	0.02	-472.00	28209.00	22300	20230314	-40.18	11910	20231027	12.01	22300	-40.18	20230314	11910	12.01	20231027	22300	-40.18	20230314	11910	12.01	20231027	1.37	N	081000	1000	142 억	175897	N	N	16	N	N
98	20231114	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	290	2	2.26	479822090	36042	264.78	12860	13650	12860	16710	9010	12860	13312.86	1.23	1619	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1868	-27.86	0.47	12	0.25	-472.00	28209.00	22300	20230314	-41.03	11910	20231027	10.41	22300	-41.03	20230314	11910	10.41	20231027	22300	-41.03	20230314	11910	10.41	20231027	1.37	N	081000	1000	142 억	175225	N	N	16	N	N
99	20231114	150638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	300	2	2.33	470247730	35314	259.43	12860	13650	12860	16710	9010	12860	13316.18	1.23	1494	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1869	-27.88	0.47	12	0.25	-472.00	28209.00	22300	20230314	-40.99	11910	20231027	10.50	22300	-40.99	20230314	11910	10.50	20231027	22300	-40.99	20230314	11910	10.50	20231027	1.37	N	081000	1000	142 억	175225	N	N	9	N	N
100	20231114	140638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	330	2	2.57	447234280	33565	246.58	12860	13650	12860	16710	9010	12860	13324.42	1.23	1274	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1873	-27.94	0.47	12	0.24	-472.00	28209.00	22300	20230314	-40.85	11910	20231027	10.75	22300	-40.85	20230314	11910	10.75	20231027	22300	-40.85	20230314	11910	10.75	20231027	1.37	N	081000	1000	142 억	175225	N	N	9	N	N
101	20231114	130640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13210	350	2	2.72	413387820	30992	227.68	12860	13650	12860	16710	9010	12860	13338.53	1.23	760	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1876	-27.99	0.47	12	0.22	-472.00	28209.00	22300	20230314	-40.76	11910	20231027	10.92	22300	-40.76	20230314	11910	10.92	20231027	22300	-40.76	20230314	11910	10.92	20231027	1.37	N	081000	1000	142 억	175225	N	N	9	N	N
102	20231114	120641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	330	2	2.57	395915120	29668	217.95	12860	13650	12860	16710	9010	12860	13344.85	1.23	546	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1873	-27.94	0.47	12	0.21	-472.00	28209.00	22300	20230314	-40.85	11910	20231027	10.75	22300	-40.85	20230314	11910	10.75	20231027	22300	-40.85	20230314	11910	10.75	20231027	1.37	N	081000	1000	142 억	175225	N	N	9	N	N
103	20231114	110647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	490	2	3.81	369751720	27690	203.42	12860	13650	12860	16710	9010	12860	13353.26	1.23	411	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1896	-28.28	0.47	12	0.19	-472.00	28209.00	22300	20230314	-40.13	11910	20231027	12.09	22300	-40.13	20230314	11910	12.09	20231027	22300	-40.13	20230314	11910	12.09	20231027	1.37	N	081000	1000	142 억	175225	N	N	9	N	N
104	20231114	100640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	110	2	0.86	33460080	2579	18.95	12860	13100	12860	16710	9010	12860	12974.05	1.23	224	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1842	-27.48	0.46	12	0.02	-472.00	28209.00	22300	20230314	-41.84	11910	20231027	8.90	22300	-41.84	20230314	11910	8.90	20231027	22300	-41.84	20230314	11910	8.90	20231027	1.37	N	081000	1000	142 억	175225	N	N	9	N	N
105	20231114	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	240	2	1.87	308880	24	0.18	12860	13100	12860	16710	9010	12860	12870.00	1.23	-2	13380	13120	12980	12720	12580	13050	12650	142	3850	1000	9250	10	1	14202975	1861	-27.75	0.46	12	0.00	-472.00	28209.00	22300	20230314	-41.26	11910	20231027	9.99	22300	-41.26	20230314	11910	9.99	20231027	22300	-41.26	20230314	11910	9.99	20231027	1.37	N	081000	1000	142 억	175225	N	N	9	N	N
106	20231113	160630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	-90	5	-0.69	175749780	13583	101.12	13000	13240	12840	16830	9070	12950	12939.19	1.26	371	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1827	-27.25	0.46	12	0.10	-472.00	28209.00	22300	20230314	-42.33	11910	20231027	7.98	22300	-42.33	20230314	11910	7.98	20231027	22300	-42.33	20230314	11910	7.98	20231027	1.37	N	081000	1000	142 억	179201	N	N	9	N	N
107	20231113	150629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	30	2	0.23	168119410	12992	96.72	13000	13240	12840	16830	9070	12950	12940.22	1.26	307	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1844	-27.50	0.46	12	0.09	-472.00	28209.00	22300	20230314	-41.79	11910	20231027	8.98	22300	-41.79	20230314	11910	8.98	20231027	22300	-41.79	20230314	11910	8.98	20231027	1.37	N	081000	1000	142 억	179201	N	N	4	N	N
108	20231113	140627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	-50	5	-0.39	148752100	11499	85.60	13000	13240	12840	16830	9070	12950	12936.08	1.26	-83	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1832	-27.33	0.46	12	0.08	-472.00	28209.00	22300	20230314	-42.15	11910	20231027	8.31	22300	-42.15	20230314	11910	8.31	20231027	22300	-42.15	20230314	11910	8.31	20231027	1.37	N	081000	1000	142 억	179201	N	N	4	N	N
109	20231113	130625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	-30	5	-0.23	121049690	9354	69.63	13000	13240	12840	16830	9070	12950	12940.95	1.26	-563	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1835	-27.37	0.46	12	0.07	-472.00	28209.00	22300	20230314	-42.06	11910	20231027	8.48	22300	-42.06	20230314	11910	8.48	20231027	22300	-42.06	20230314	11910	8.48	20231027	1.37	N	081000	1000	142 억	179201	N	N	4	N	N
110	20231113	120626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-20	5	-0.15	93948830	7252	53.99	13000	13240	12870	16830	9070	12950	12954.89	1.26	-1056	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1836	-27.39	0.46	12	0.05	-472.00	28209.00	22300	20230314	-42.02	11910	20231027	8.56	22300	-42.02	20230314	11910	8.56	20231027	22300	-42.02	20230314	11910	8.56	20231027	1.37	N	081000	1000	142 억	179201	N	N	4	N	N
111	20231113	110624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-20	5	-0.15	65126850	5020	37.37	13000	13240	12880	16830	9070	12950	12973.50	1.26	-1535	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1836	-27.39	0.46	12	0.04	-472.00	28209.00	22300	20230314	-42.02	11910	20231027	8.56	22300	-42.02	20230314	11910	8.56	20231027	22300	-42.02	20230314	11910	8.56	20231027	1.37	N	081000	1000	142 억	179201	N	N	4	N	N
112	20231113	100623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	30	2	0.23	35821560	2754	20.50	13000	13240	12940	16830	9070	12950	13007.21	1.26	-744	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1844	-27.50	0.46	12	0.02	-472.00	28209.00	22300	20230314	-41.79	11910	20231027	8.98	22300	-41.79	20230314	11910	8.98	20231027	22300	-41.79	20230314	11910	8.98	20231027	1.37	N	081000	1000	142 억	179201	N	N	4	N	N
113	20231113	090628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	20	2	0.15	8288780	637	4.74	13000	13030	12960	16830	9070	12950	13012.71	1.26	-44	13216	13082	13016	12882	12816	13050	12850	142	3880	1000	9320	10	1	14202975	1842	-27.48	0.46	12	0.00	-472.00	28209.00	22300	20230314	-41.84	11910	20231027	8.90	22300	-41.84	20230314	11910	8.90	20231027	22300	-41.84	20230314	11910	8.90	20231027	1.37	N	081000	1000	142 억	179201	N	N	4	N	N
114	20231110	160643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-220	5	-1.67	173738700	13372	39.54	13150	13150	12950	17120	9220	13170	12992.82	1.27	-1688	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1839	-27.44	0.46	12	0.09	-472.00	28209.00	22300	20230314	-41.93	11910	20231027	8.73	22300	-41.93	20230314	11910	8.73	20231027	22300	-41.93	20230314	11910	8.73	20231027	1.37	N	081000	1000	142 억	180857	N	N	4	N	N
115	20231110	150637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-190	5	-1.44	151999420	11694	34.58	13150	13150	12950	17120	9220	13170	12998.07	1.27	-1799	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1844	-27.50	0.46	12	0.08	-472.00	28209.00	22300	20230314	-41.79	11910	20231027	8.98	22300	-41.79	20230314	11910	8.98	20231027	22300	-41.79	20230314	11910	8.98	20231027	1.37	N	081000	1000	142 억	180857	N	N	7	N	N
116	20231110	140630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-190	5	-1.44	140221290	10787	31.90	13150	13150	12950	17120	9220	13170	12999.10	1.27	-1978	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1844	-27.50	0.46	12	0.08	-472.00	28209.00	22300	20230314	-41.79	11910	20231027	8.98	22300	-41.79	20230314	11910	8.98	20231027	22300	-41.79	20230314	11910	8.98	20231027	1.37	N	081000	1000	142 억	180857	N	N	7	N	N
117	20231110	130632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-150	5	-1.14	123612830	9508	28.12	13150	13150	12950	17120	9220	13170	13000.93	1.27	-2259	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1849	-27.58	0.46	12	0.07	-472.00	28209.00	22300	20230314	-41.61	11910	20231027	9.32	22300	-41.61	20230314	11910	9.32	20231027	22300	-41.61	20230314	11910	9.32	20231027	1.37	N	081000	1000	142 억	180857	N	N	7	N	N
118	20231110	120634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-170	5	-1.29	102988000	7921	23.42	13150	13150	12950	17120	9220	13170	13001.89	1.27	-2152	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1846	-27.54	0.46	12	0.06	-472.00	28209.00	22300	20230314	-41.70	11910	20231027	9.15	22300	-41.70	20230314	11910	9.15	20231027	22300	-41.70	20230314	11910	9.15	20231027	1.37	N	081000	1000	142 억	180857	N	N	7	N	N
119	20231110	110626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-170	5	-1.29	93027650	7155	21.16	13150	13150	12950	17120	9220	13170	13001.77	1.27	-2240	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1846	-27.54	0.46	12	0.05	-472.00	28209.00	22300	20230314	-41.70	11910	20231027	9.15	22300	-41.70	20230314	11910	9.15	20231027	22300	-41.70	20230314	11910	9.15	20231027	1.37	N	081000	1000	142 억	180857	N	N	7	N	N
120	20231110	100633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-190	5	-1.44	86231050	6632	19.61	13150	13150	12950	17120	9220	13170	13002.27	1.27	-2262	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1844	-27.50	0.46	12	0.05	-472.00	28209.00	22300	20230314	-41.79	11910	20231027	8.98	22300	-41.79	20230314	11910	8.98	20231027	22300	-41.79	20230314	11910	8.98	20231027	1.37	N	081000	1000	142 억	180857	N	N	7	N	N
121	20231110	090621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-150	5	-1.14	4270360	326	0.96	13150	13150	13010	17120	9220	13170	13099.26	1.27	-40	14050	13610	13310	12870	12570	13830	13090	142	3950	1000	9480	10	1	14202975	1849	-27.58	0.46	12	0.00	-472.00	28209.00	22300	20230314	-41.61	11910	20231027	9.32	22300	-41.61	20230314	11910	9.32	20231027	22300	-41.61	20230314	11910	9.32	20231027	1.37	N	081000	1000	142 억	180857	N	N	7	N	N
122	20231109	160615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	110	2	0.84	451127310	33800	217.73	13010	13750	13010	16970	9150	13060	13346.97	1.27	-1290	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1871	-27.90	0.47	12	0.24	-472.00	28209.00	22300	20230314	-40.94	11910	20231027	10.58	22300	-40.94	20230314	11910	10.58	20231027	22300	-40.94	20230314	11910	10.58	20231027	1.35	N	081000	1000	142 억	181001	N	N	7	N	N
123	20231109	150616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	110	2	0.84	438153340	32815	211.38	13010	13750	13010	16970	9150	13060	13352.23	1.27	-1288	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1871	-27.90	0.47	12	0.23	-472.00	28209.00	22300	20230314	-40.94	11910	20231027	10.58	22300	-40.94	20230314	11910	10.58	20231027	22300	-40.94	20230314	11910	10.58	20231027	1.35	N	081000	1000	142 억	181001	N	N	0	N	N
124	20231109	140614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	100	2	0.77	420591920	31482	202.80	13010	13750	13010	16970	9150	13060	13359.76	1.27	-1403	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1869	-27.88	0.47	12	0.22	-472.00	28209.00	22300	20230314	-40.99	11910	20231027	10.50	22300	-40.99	20230314	11910	10.50	20231027	22300	-40.99	20230314	11910	10.50	20231027	1.35	N	081000	1000	142 억	181001	N	N	0	N	N
125	20231109	130616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	250	2	1.91	169043800	12781	82.33	13010	13340	13010	16970	9150	13060	13226.18	1.27	1156	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1890	-28.20	0.47	12	0.09	-472.00	28209.00	22300	20230314	-40.31	11910	20231027	11.75	22300	-40.31	20230314	11910	11.75	20231027	22300	-40.31	20230314	11910	11.75	20231027	1.35	N	081000	1000	142 억	181001	N	N	0	N	N
126	20231109	120620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	190	2	1.45	120397710	9118	58.73	13010	13340	13010	16970	9150	13060	13204.40	1.27	-247	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1882	-28.07	0.47	12	0.06	-472.00	28209.00	22300	20230314	-40.58	11910	20231027	11.25	22300	-40.58	20230314	11910	11.25	20231027	22300	-40.58	20230314	11910	11.25	20231027	1.35	N	081000	1000	142 억	181001	N	N	0	N	N
127	20231109	110617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	180	2	1.38	103288880	7830	50.44	13010	13340	13010	16970	9150	13060	13191.43	1.27	-279	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1880	-28.05	0.47	12	0.06	-472.00	28209.00	22300	20230314	-40.63	11910	20231027	11.17	22300	-40.63	20230314	11910	11.17	20231027	22300	-40.63	20230314	11910	11.17	20231027	1.35	N	081000	1000	142 억	181001	N	N	0	N	N
128	20231109	100613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	40	2	0.31	88122890	6678	43.02	13010	13340	13010	16970	9150	13060	13196.00	1.27	-477	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1861	-27.75	0.46	12	0.05	-472.00	28209.00	22300	20230314	-41.26	11910	20231027	9.99	22300	-41.26	20230314	11910	9.99	20231027	22300	-41.26	20230314	11910	9.99	20231027	1.35	N	081000	1000	142 억	181001	N	N	0	N	N
129	20231109	090615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-40	5	-0.31	9383960	720	4.64	13010	13070	13010	16970	9150	13060	13033.28	1.27	151	13393	13226	13133	12966	12873	13180	12920	142	3910	1000	9400	10	1	14202975	1849	-27.58	0.46	12	0.01	-472.00	28209.00	22300	20230314	-41.61	11910	20231027	9.32	22300	-41.61	20230314	11910	9.32	20231027	22300	-41.61	20230314	11910	9.32	20231027	1.35	N	081000	1000	142 억	181001	N	N	0	N	N
130	20231108	160610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	-80	5	-0.61	204347550	15517	76.18	13160	13300	13040	17080	9200	13140	13169.27	1.30	-5031	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1855	-27.67	0.46	12	0.11	-472.00	28209.00	22300	20230314	-41.43	11910	20231027	9.66	22300	-41.43	20230314	11910	9.66	20231027	22300	-41.43	20230314	11910	9.66	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
131	20231108	150613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-70	5	-0.53	198929300	15104	74.15	13160	13300	13040	17080	9200	13140	13170.64	1.30	-4825	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1856	-27.69	0.46	12	0.11	-472.00	28209.00	22300	20230314	-41.39	11910	20231027	9.74	22300	-41.39	20230314	11910	9.74	20231027	22300	-41.39	20230314	11910	9.74	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
132	20231108	140611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	60	2	0.46	169920820	12885	63.25	13160	13300	13060	17080	9200	13140	13187.49	1.30	-4111	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1875	-27.97	0.47	12	0.09	-472.00	28209.00	22300	20230314	-40.81	11910	20231027	10.83	22300	-40.81	20230314	11910	10.83	20231027	22300	-40.81	20230314	11910	10.83	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
133	20231108	130612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	0	3	0.00	140177150	10618	52.13	13160	13300	13140	17080	9200	13140	13201.84	1.30	-3376	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1866	-27.84	0.47	12	0.07	-472.00	28209.00	22300	20230314	-41.08	11910	20231027	10.33	22300	-41.08	20230314	11910	10.33	20231027	22300	-41.08	20230314	11910	10.33	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
134	20231108	120607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	10	2	0.08	111813290	8461	41.54	13160	13300	13140	17080	9200	13140	13215.14	1.30	-2725	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1868	-27.86	0.47	12	0.06	-472.00	28209.00	22300	20230314	-41.03	11910	20231027	10.41	22300	-41.03	20230314	11910	10.41	20231027	22300	-41.03	20230314	11910	10.41	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
135	20231108	110611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	0	3	0.00	102616390	7762	38.11	13160	13300	13140	17080	9200	13140	13220.35	1.30	-2585	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1866	-27.84	0.47	12	0.05	-472.00	28209.00	22300	20230314	-41.08	11910	20231027	10.33	22300	-41.08	20230314	11910	10.33	20231027	22300	-41.08	20230314	11910	10.33	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
136	20231108	100612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	30	2	0.23	76163540	5756	28.26	13160	13300	13160	17080	9200	13140	13232.03	1.30	-1844	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1871	-27.90	0.47	12	0.04	-472.00	28209.00	22300	20230314	-40.94	11910	20231027	10.58	22300	-40.94	20230314	11910	10.58	20231027	22300	-40.94	20230314	11910	10.58	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
137	20231108	090608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	80	2	0.61	7281680	552	2.71	13160	13260	13160	17080	9200	13140	13191.45	1.30	-29	13473	13306	13113	12946	12753	13390	13030	142	3940	1000	9460	10	1	14202975	1878	-28.01	0.47	12	0.00	-472.00	28209.00	22300	20230314	-40.72	11910	20231027	11.00	22300	-40.72	20230314	11910	11.00	20231027	22300	-40.72	20230314	11910	11.00	20231027	1.38	N	081000	1000	142 억	184996	N	N	14	N	N
138	20231107	160612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	40	2	0.31	260767050	19910	83.17	13100	13280	12920	17030	9170	13100	13097.29	1.31	-1943	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1866	-27.84	0.47	12	0.14	-472.00	28209.00	22300	20230314	-41.08	11910	20231027	10.33	22300	-41.08	20230314	11910	10.33	20231027	22300	-41.08	20230314	11910	10.33	20231027	1.42	N	081000	1000	142 억	186710	N	N	14	N	N
139	20231107	150611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	70	2	0.53	252804800	19305	80.64	13100	13280	12920	17030	9170	13100	13095.30	1.31	-2176	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1871	-27.90	0.47	12	0.14	-472.00	28209.00	22300	20230314	-40.94	11910	20231027	10.58	22300	-40.94	20230314	11910	10.58	20231027	22300	-40.94	20230314	11910	10.58	20231027	1.42	N	081000	1000	142 억	186710	N	N	9	N	N
140	20231107	140615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	90	2	0.69	237400540	18133	75.74	13100	13280	12920	17030	9170	13100	13092.18	1.31	-2743	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1873	-27.94	0.47	12	0.13	-472.00	28209.00	22300	20230314	-40.85	11910	20231027	10.75	22300	-40.85	20230314	11910	10.75	20231027	22300	-40.85	20230314	11910	10.75	20231027	1.42	N	081000	1000	142 억	186710	N	N	9	N	N
141	20231107	130613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13090	-10	5	-0.08	214096890	16354	68.31	13100	13280	12920	17030	9170	13100	13091.41	1.31	-3168	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1859	-27.73	0.46	12	0.12	-472.00	28209.00	22300	20230314	-41.30	11910	20231027	9.91	22300	-41.30	20230314	11910	9.91	20231027	22300	-41.30	20230314	11910	9.91	20231027	1.42	N	081000	1000	142 억	186710	N	N	9	N	N
142	20231107	120609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-20	5	-0.15	165141250	12601	52.64	13100	13280	12920	17030	9170	13100	13105.41	1.31	-4920	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1858	-27.71	0.46	12	0.09	-472.00	28209.00	22300	20230314	-41.35	11910	20231027	9.82	22300	-41.35	20230314	11910	9.82	20231027	22300	-41.35	20230314	11910	9.82	20231027	1.42	N	081000	1000	142 억	186710	N	N	9	N	N
143	20231107	110610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	100	2	0.76	110852130	8469	35.38	13100	13210	12920	17030	9170	13100	13089.16	1.31	-2052	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1875	-27.97	0.47	12	0.06	-472.00	28209.00	22300	20230314	-40.81	11910	20231027	10.83	22300	-40.81	20230314	11910	10.83	20231027	22300	-40.81	20230314	11910	10.83	20231027	1.42	N	081000	1000	142 억	186710	N	N	9	N	N
144	20231107	100617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	10	2	0.08	76269250	5835	24.37	13100	13120	12920	17030	9170	13100	13070.99	1.31	-1939	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1862	-27.78	0.46	12	0.04	-472.00	28209.00	22300	20230314	-41.21	11910	20231027	10.08	22300	-41.21	20230314	11910	10.08	20231027	22300	-41.21	20230314	11910	10.08	20231027	1.42	N	081000	1000	142 억	186710	N	N	9	N	N
145	20231107	090602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-100	5	-0.76	35236480	2695	11.26	13100	13100	12920	17030	9170	13100	13074.76	1.31	-2364	13506	13302	12996	12792	12486	13405	12895	142	3930	1000	9430	10	1	14202975	1846	-27.54	0.46	12	0.02	-472.00	28209.00	22300	20230314	-41.70	11910	20231027	9.15	22300	-41.70	20230314	11910	9.15	20231027	22300	-41.70	20230314	11910	9.15	20231027	1.42	N	081000	1000	142 억	186710	N	N	9	N	N
146	20231106	160557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	410	2	3.23	310666380	23908	131.07	12790	13200	12690	16490	8890	12690	12994.23	1.28	4627	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1861	-27.75	0.46	12	0.17	-472.00	28209.00	22300	20230314	-41.26	11910	20231027	9.99	22300	-41.26	20230314	11910	9.99	20231027	22300	-41.26	20230314	11910	9.99	20231027	1.42	N	081000	1000	142 억	181643	N	N	9	N	N
147	20231106	150559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	380	2	2.99	302363100	23274	127.59	12790	13200	12690	16490	8890	12690	12991.45	1.28	4518	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1856	-27.69	0.46	12	0.16	-472.00	28209.00	22300	20230314	-41.39	11910	20231027	9.74	22300	-41.39	20230314	11910	9.74	20231027	22300	-41.39	20230314	11910	9.74	20231027	1.42	N	081000	1000	142 억	181643	N	N	12	N	N
148	20231106	140558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13090	400	2	3.15	262997800	20262	111.08	12790	13200	12690	16490	8890	12690	12979.85	1.28	3466	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1859	-27.73	0.46	12	0.14	-472.00	28209.00	22300	20230314	-41.30	11910	20231027	9.91	22300	-41.30	20230314	11910	9.91	20231027	22300	-41.30	20230314	11910	9.91	20231027	1.42	N	081000	1000	142 억	181643	N	N	12	N	N
149	20231106	130604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	410	2	3.23	244372380	18839	103.28	12790	13200	12690	16490	8890	12690	12971.62	1.28	2752	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1861	-27.75	0.46	12	0.13	-472.00	28209.00	22300	20230314	-41.26	11910	20231027	9.99	22300	-41.26	20230314	11910	9.99	20231027	22300	-41.26	20230314	11910	9.99	20231027	1.42	N	081000	1000	142 억	181643	N	N	12	N	N
150	20231106	120600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	500	2	3.94	227527710	17554	96.23	12790	13200	12690	16490	8890	12690	12961.59	1.28	2698	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1873	-27.94	0.47	12	0.12	-472.00	28209.00	22300	20230314	-40.85	11910	20231027	10.75	22300	-40.85	20230314	11910	10.75	20231027	22300	-40.85	20230314	11910	10.75	20231027	1.42	N	081000	1000	142 억	181643	N	N	12	N	N
151	20231106	110601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	460	2	3.62	189766700	14689	80.53	12790	13150	12690	16490	8890	12690	12918.97	1.28	3089	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1868	-27.86	0.47	12	0.10	-472.00	28209.00	22300	20230314	-41.03	11910	20231027	10.41	22300	-41.03	20230314	11910	10.41	20231027	22300	-41.03	20230314	11910	10.41	20231027	1.42	N	081000	1000	142 억	181643	N	N	12	N	N
152	20231106	100538	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	440	2	3.47	150464370	11691	64.09	12790	13130	12690	16490	8890	12690	12870.10	1.28	1875	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1865	-27.82	0.47	12	0.08	-472.00	28209.00	22300	20230314	-41.12	11910	20231027	10.24	22300	-41.12	20230314	11910	10.24	20231027	22300	-41.12	20230314	11910	10.24	20231027	1.42	N	081000	1000	142 억	181643	N	N	12	N	N
153	20231106	090600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12770	80	2	0.63	23341350	1832	10.04	12790	12800	12690	16490	8890	12690	12740.91	1.28	-138	13010	12850	12600	12440	12190	12930	12520	142	3800	1000	9130	10	1	14202975	1814	-27.06	0.45	12	0.01	-472.00	28209.00	22300	20230314	-42.74	11910	20231027	7.22	22300	-42.74	20230314	11910	7.22	20231027	22300	-42.74	20230314	11910	7.22	20231027	1.42	N	081000	1000	142 억	181643	N	N	12	N	N
154	20231103	160554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	290	2	2.34	230039910	18231	96.87	12350	12760	12350	16120	8680	12400	12617.55	1.27	1365	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1802	-26.89	0.45	12	0.13	-472.00	28209.00	22300	20230314	-43.09	11910	20231027	6.55	22300	-43.09	20230314	11910	6.55	20231027	22300	-43.09	20230314	11910	6.55	20231027	1.39	N	081000	1000	142 억	180288	N	N	12	N	N
155	20231103	150551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	290	2	2.34	223682370	17730	94.21	12350	12760	12350	16120	8680	12400	12616.04	1.27	1360	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1802	-26.89	0.45	12	0.12	-472.00	28209.00	22300	20230314	-43.09	11910	20231027	6.55	22300	-43.09	20230314	11910	6.55	20231027	22300	-43.09	20230314	11910	6.55	20231027	1.39	N	081000	1000	142 억	180288	N	N	5	N	N
156	20231103	140552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	300	2	2.42	195607140	15519	82.46	12350	12730	12350	16120	8680	12400	12604.36	1.27	984	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1804	-26.91	0.45	12	0.11	-472.00	28209.00	22300	20230314	-43.05	11910	20231027	6.63	22300	-43.05	20230314	11910	6.63	20231027	22300	-43.05	20230314	11910	6.63	20231027	1.39	N	081000	1000	142 억	180288	N	N	5	N	N
157	20231103	130552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	230	2	1.85	99054280	7911	42.04	12350	12640	12350	16120	8680	12400	12521.08	1.27	907	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1794	-26.76	0.45	12	0.06	-472.00	28209.00	22300	20230314	-43.36	11910	20231027	6.05	22300	-43.36	20230314	11910	6.05	20231027	22300	-43.36	20230314	11910	6.05	20231027	1.39	N	081000	1000	142 억	180288	N	N	5	N	N
158	20231103	120552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	210	2	1.69	65082930	5218	27.73	12350	12630	12350	16120	8680	12400	12472.77	1.27	988	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1791	-26.72	0.45	12	0.04	-472.00	28209.00	22300	20230314	-43.45	11910	20231027	5.88	22300	-43.45	20230314	11910	5.88	20231027	22300	-43.45	20230314	11910	5.88	20231027	1.39	N	081000	1000	142 억	180288	N	N	5	N	N
159	20231103	110556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	80	2	0.65	38921410	3134	16.65	12350	12490	12350	16120	8680	12400	12419.08	1.27	501	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1773	-26.44	0.44	12	0.02	-472.00	28209.00	22300	20230314	-44.04	11910	20231027	4.79	22300	-44.04	20230314	11910	4.79	20231027	22300	-44.04	20230314	11910	4.79	20231027	1.39	N	081000	1000	142 억	180288	N	N	5	N	N
160	20231103	100546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	30	2	0.24	23266690	1877	9.97	12350	12460	12350	16120	8680	12400	12395.68	1.27	520	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1765	-26.33	0.44	12	0.01	-472.00	28209.00	22300	20230314	-44.26	11910	20231027	4.37	22300	-44.26	20230314	11910	4.37	20231027	22300	-44.26	20230314	11910	4.37	20231027	1.39	N	081000	1000	142 억	180288	N	N	5	N	N
161	20231103	090547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-20	5	-0.16	4302380	348	1.85	12350	12380	12350	16120	8680	12400	12363.16	1.27	-13	12573	12486	12333	12246	12093	12530	12290	142	3720	1000	8920	10	1	14202975	1758	-26.23	0.44	12	0.00	-472.00	28209.00	22300	20230314	-44.48	11910	20231027	3.95	22300	-44.48	20230314	11910	3.95	20231027	22300	-44.48	20230314	11910	3.95	20231027	1.39	N	081000	1000	142 억	180288	N	N	5	N	N
162	20231102	160548	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	390	2	3.25	232279330	18817	86.36	12300	12420	12180	15610	8410	12010	12344.12	1.19	10522	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1761	-26.27	0.44	12	0.13	-472.00	28209.00	22300	20230314	-44.39	11910	20231027	4.11	22300	-44.39	20230314	11910	4.11	20231027	22300	-44.39	20230314	11910	4.11	20231027	1.36	N	081000	1000	142 억	169527	N	N	5	N	N
163	20231102	150553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	380	2	3.16	226217480	18328	84.12	12300	12420	12180	15610	8410	12010	12342.73	1.19	10456	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1760	-26.25	0.44	12	0.13	-472.00	28209.00	22300	20230314	-44.44	11910	20231027	4.03	22300	-44.44	20230314	11910	4.03	20231027	22300	-44.44	20230314	11910	4.03	20231027	1.36	N	081000	1000	142 억	169527	N	N	0	N	N
164	20231102	140542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	320	2	2.66	199635920	16175	74.23	12300	12420	12180	15610	8410	12010	12342.25	1.19	8783	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1751	-26.12	0.44	12	0.11	-472.00	28209.00	22300	20230314	-44.71	11910	20231027	3.53	22300	-44.71	20230314	11910	3.53	20231027	22300	-44.71	20230314	11910	3.53	20231027	1.36	N	081000	1000	142 억	169527	N	N	0	N	N
165	20231102	130548	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	330	2	2.75	147669670	11975	54.96	12300	12400	12180	15610	8410	12010	12331.50	1.19	6667	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1753	-26.14	0.44	12	0.08	-472.00	28209.00	22300	20230314	-44.66	11910	20231027	3.61	22300	-44.66	20230314	11910	3.61	20231027	22300	-44.66	20230314	11910	3.61	20231027	1.36	N	081000	1000	142 억	169527	N	N	0	N	N
166	20231102	120545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	320	2	2.66	128953200	10462	48.02	12300	12390	12180	15610	8410	12010	12325.87	1.19	6345	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1751	-26.12	0.44	12	0.07	-472.00	28209.00	22300	20230314	-44.71	11910	20231027	3.53	22300	-44.71	20230314	11910	3.53	20231027	22300	-44.71	20230314	11910	3.53	20231027	1.36	N	081000	1000	142 억	169527	N	N	0	N	N
167	20231102	110546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	370	2	3.08	118109030	9584	43.99	12300	12390	12180	15610	8410	12010	12323.56	1.19	6032	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1758	-26.23	0.44	12	0.07	-472.00	28209.00	22300	20230314	-44.48	11910	20231027	3.95	22300	-44.48	20230314	11910	3.95	20231027	22300	-44.48	20230314	11910	3.95	20231027	1.36	N	081000	1000	142 억	169527	N	N	0	N	N
168	20231102	100546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	330	2	2.75	61357340	4994	22.92	12300	12360	12180	15610	8410	12010	12286.21	1.19	3042	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1753	-26.14	0.44	12	0.04	-472.00	28209.00	22300	20230314	-44.66	11910	20231027	3.61	22300	-44.66	20230314	11910	3.61	20231027	22300	-44.66	20230314	11910	3.61	20231027	1.36	N	081000	1000	142 억	169527	N	N	0	N	N
169	20231102	090550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	260	2	2.16	7428460	604	2.77	12300	12310	12270	15610	8410	12010	12298.77	1.19	-138	12256	12132	12026	11902	11796	12195	11965	142	3600	1000	8640	10	1	14202975	1743	-26.00	0.43	12	0.00	-472.00	28209.00	22300	20230314	-44.98	11910	20231027	3.02	22300	-44.98	20230314	11910	3.02	20231027	22300	-44.98	20230314	11910	3.02	20231027	1.36	N	081000	1000	142 억	169527	N	N	0	N	N
170	20231101	160543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	70	2	0.59	260560220	21737	99.35	11950	12150	11920	15520	8360	11940	11986.94	1.15	5944	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1706	-25.44	0.43	12	0.15	-472.00	28209.00	22300	20230314	-46.14	11910	20231027	0.84	22300	-46.14	20230314	11910	0.84	20231027	22300	-46.14	20230314	11910	0.84	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N
171	20231101	150542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	10	2	0.08	257755400	21503	98.28	11950	12150	11920	15520	8360	11940	11986.95	1.15	5838	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1697	-25.32	0.42	12	0.15	-472.00	28209.00	22300	20230314	-46.41	11910	20231027	0.34	22300	-46.41	20230314	11910	0.34	20231027	22300	-46.41	20230314	11910	0.34	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N
172	20231101	140540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	10	2	0.08	219729620	18319	83.72	11950	12150	11930	15520	8360	11940	11994.63	1.15	3229	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1697	-25.32	0.42	12	0.13	-472.00	28209.00	22300	20230314	-46.41	11910	20231027	0.34	22300	-46.41	20230314	11910	0.34	20231027	22300	-46.41	20230314	11910	0.34	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N
173	20231101	130543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	40	2	0.34	169288430	14101	64.45	11950	12150	11950	15520	8360	11940	12005.42	1.15	2757	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1702	-25.38	0.42	12	0.10	-472.00	28209.00	22300	20230314	-46.28	11910	20231027	0.59	22300	-46.28	20230314	11910	0.59	20231027	22300	-46.28	20230314	11910	0.59	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N
174	20231101	120556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	70	2	0.59	149098310	12420	56.76	11950	12150	11950	15520	8360	11940	12004.69	1.15	2573	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1706	-25.44	0.43	12	0.09	-472.00	28209.00	22300	20230314	-46.14	11910	20231027	0.84	22300	-46.14	20230314	11910	0.84	20231027	22300	-46.14	20230314	11910	0.84	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N
175	20231101	110559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	70	2	0.59	108888970	9064	41.43	11950	12150	11950	15520	8360	11940	12013.35	1.15	2483	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1706	-25.44	0.43	12	0.06	-472.00	28209.00	22300	20230314	-46.14	11910	20231027	0.84	22300	-46.14	20230314	11910	0.84	20231027	22300	-46.14	20230314	11910	0.84	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N
176	20231101	100551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12130	190	2	1.59	82449560	6865	31.38	11950	12150	11950	15520	8360	11940	12010.13	1.15	2214	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1723	-25.70	0.43	12	0.05	-472.00	28209.00	22300	20230314	-45.61	11910	20231027	1.85	22300	-45.61	20230314	11910	1.85	20231027	22300	-45.61	20230314	11910	1.85	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N
177	20231101	090552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	40	2	0.34	44675570	3738	17.08	11950	12150	11950	15520	8360	11940	11951.73	1.15	226	12673	12306	12113	11746	11553	12210	11650	142	3580	1000	8590	10	1	14202975	1702	-25.38	0.42	12	0.03	-472.00	28209.00	22300	20230314	-46.28	11910	20231027	0.59	22300	-46.28	20230314	11910	0.59	20231027	22300	-46.28	20230314	11910	0.59	20231027	1.37	N	081000	1000	142 억	163632	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History