KissMeData/004430/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 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	160200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18790	80	2	0.43	2337218660	123609	105.00	18820	19150	18530	24300	13100	18710	18908.20	16.80	9212	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4510	3.42	0.66	12	0.52	5497.00	28443.00	21700	20230613	-13.41	15200	20230523	23.62	21700	-13.41	20230613	15200	23.62	20230523	21700	-13.41	20230613	15200	23.62	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
3	20231130	150200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18870	160	2	0.86	2210946560	116893	99.29	18820	19150	18530	24300	13100	18710	18914.28	16.80	7495	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4529	3.43	0.66	12	0.49	5497.00	28443.00	21700	20230613	-13.04	15200	20230523	24.14	21700	-13.04	20230613	15200	24.14	20230523	21700	-13.04	20230613	15200	24.14	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
4	20231130	140201	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18910	200	2	1.07	1906710520	100738	85.57	18820	19150	18530	24300	13100	18710	18927.42	16.80	5221	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4538	3.44	0.66	12	0.42	5497.00	28443.00	21700	20230613	-12.86	15200	20230523	24.41	21700	-12.86	20230613	15200	24.41	20230523	21700	-12.86	20230613	15200	24.41	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
5	20231130	130200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19030	320	2	1.71	1680499330	88810	75.44	18820	19150	18530	24300	13100	18710	18922.41	16.80	7541	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4567	3.46	0.67	12	0.37	5497.00	28443.00	21700	20230613	-12.30	15200	20230523	25.20	21700	-12.30	20230613	15200	25.20	20230523	21700	-12.30	20230613	15200	25.20	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
6	20231130	120202	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18950	240	2	1.28	1544625260	81654	69.36	18820	19150	18530	24300	13100	18710	18916.71	16.80	5656	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4548	3.45	0.67	12	0.34	5497.00	28443.00	21700	20230613	-12.67	15200	20230523	24.67	21700	-12.67	20230613	15200	24.67	20230523	21700	-12.67	20230613	15200	24.67	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
7	20231130	110200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19130	420	2	2.24	1352302720	71555	60.78	18820	19140	18530	24300	13100	18710	18898.79	16.80	7395	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4591	3.48	0.67	12	0.30	5497.00	28443.00	21700	20230613	-11.84	15200	20230523	25.86	21700	-11.84	20230613	15200	25.86	20230523	21700	-11.84	20230613	15200	25.86	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
8	20231130	100200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18830	120	2	0.64	501004640	26778	22.75	18820	18870	18530	24300	13100	18710	18709.56	16.80	6020	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4519	3.43	0.66	12	0.11	5497.00	28443.00	21700	20230613	-13.23	15200	20230523	23.88	21700	-13.23	20230613	15200	23.88	20230523	21700	-13.23	20230613	15200	23.88	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
9	20231130	090201	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18740	30	2	0.16	6618110	352	0.30	18820	18820	18730	24300	13100	18710	18801.45	16.80	-95	19170	18940	18480	18250	17790	19055	18365	120	5590	500	14210	10	1	24000000	4498	3.41	0.66	12	0.00	5497.00	28443.00	21700	20230613	-13.64	15200	20230523	23.29	21700	-13.64	20230613	15200	23.29	20230523	21700	-13.64	20230613	15200	23.29	20230523	4.09	N	004430	500	120 억	4032389	N	N	0	N	N
10	20231129	160159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18710	690	2	3.83	2163050690	117401	82.97	18080	18710	18020	23400	12620	18020	18423.79	16.68	25640	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4490	3.40	0.66	12	0.49	5497.00	28443.00	21700	20230613	-13.78	15200	20230523	23.09	21700	-13.78	20230613	15200	23.09	20230523	21700	-13.78	20230613	15200	23.09	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
11	20231129	150200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18590	570	2	3.16	1829570890	99512	70.33	18080	18640	18020	23400	12620	18020	18385.43	16.68	20038	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4462	3.38	0.65	12	0.41	5497.00	28443.00	21700	20230613	-14.33	15200	20230523	22.30	21700	-14.33	20230613	15200	22.30	20230523	21700	-14.33	20230613	15200	22.30	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
12	20231129	140159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18600	580	2	3.22	1609211250	87648	61.95	18080	18640	18020	23400	12620	18020	18359.94	16.68	18108	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4464	3.38	0.65	12	0.37	5497.00	28443.00	21700	20230613	-14.29	15200	20230523	22.37	21700	-14.29	20230613	15200	22.37	20230523	21700	-14.29	20230613	15200	22.37	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
13	20231129	130202	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18480	460	2	2.55	1272708650	69542	49.15	18080	18580	18020	23400	12620	18020	18301.30	16.68	15228	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4435	3.36	0.65	12	0.29	5497.00	28443.00	21700	20230613	-14.84	15200	20230523	21.58	21700	-14.84	20230613	15200	21.58	20230523	21700	-14.84	20230613	15200	21.58	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
14	20231129	120159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18490	470	2	2.61	1129182700	61775	43.66	18080	18580	18020	23400	12620	18020	18278.96	16.68	11029	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4438	3.36	0.65	12	0.26	5497.00	28443.00	21700	20230613	-14.79	15200	20230523	21.64	21700	-14.79	20230613	15200	21.64	20230523	21700	-14.79	20230613	15200	21.64	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
15	20231129	110159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18270	250	2	1.39	750813200	41221	29.13	18080	18370	18020	23400	12620	18020	18214.34	16.68	5066	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4385	3.32	0.64	12	0.17	5497.00	28443.00	21700	20230613	-15.81	15200	20230523	20.20	21700	-15.81	20230613	15200	20.20	20230523	21700	-15.81	20230613	15200	20.20	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
16	20231129	100159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18280	260	2	1.44	499398140	27453	19.40	18080	18370	18020	23400	12620	18020	18191.03	16.68	2794	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4387	3.33	0.64	12	0.11	5497.00	28443.00	21700	20230613	-15.76	15200	20230523	20.26	21700	-15.76	20230613	15200	20.26	20230523	21700	-15.76	20230613	15200	20.26	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
17	20231129	090159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18070	50	2	0.28	22378650	1238	0.87	18080	18090	18070	23400	12620	18020	18076.50	16.68	184	18726	18372	18156	17802	17586	18265	17695	120	5380	500	13690	10	1	24000000	4337	3.29	0.64	12	0.01	5497.00	28443.00	21700	20230613	-16.73	15200	20230523	18.88	21700	-16.73	20230613	15200	18.88	20230523	21700	-16.73	20230613	15200	18.88	20230523	4.07	N	004430	500	120 억	4004037	N	N	0	N	N
18	20231128	160201	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18020	-360	5	-1.96	2552976750	141333	262.69	18430	18510	17940	23850	12870	18380	18063.64	16.62	15117	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4325	3.28	0.63	12	0.59	5497.00	28443.00	21700	20230613	-16.96	15200	20230523	18.55	21700	-16.96	20230613	15200	18.55	20230523	21700	-16.96	20230613	15200	18.55	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
19	20231128	150151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17980	-400	5	-2.18	2386174960	132060	245.45	18430	18510	17940	23850	12870	18380	18068.87	16.62	14720	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4315	3.27	0.63	12	0.55	5497.00	28443.00	21700	20230613	-17.14	15200	20230523	18.29	21700	-17.14	20230613	15200	18.29	20230523	21700	-17.14	20230613	15200	18.29	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
20	20231128	140158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17980	-400	5	-2.18	1974887880	109168	202.90	18430	18510	17950	23850	12870	18380	18090.36	16.62	12199	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4315	3.27	0.63	12	0.45	5497.00	28443.00	21700	20230613	-17.14	15200	20230523	18.29	21700	-17.14	20230613	15200	18.29	20230523	21700	-17.14	20230613	15200	18.29	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
21	20231128	130159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17990	-390	5	-2.12	1759727960	97206	180.67	18430	18510	17950	23850	12870	18380	18103.08	16.62	9349	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4318	3.27	0.63	12	0.41	5497.00	28443.00	21700	20230613	-17.10	15200	20230523	18.36	21700	-17.10	20230613	15200	18.36	20230523	21700	-17.10	20230613	15200	18.36	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
22	20231128	120159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18000	-380	5	-2.07	1445587310	79748	148.22	18430	18510	17970	23850	12870	18380	18126.94	16.62	4824	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4320	3.27	0.63	12	0.33	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
23	20231128	110159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18090	-290	5	-1.58	1018339480	56024	104.13	18430	18510	18020	23850	12870	18380	18176.84	16.62	1267	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4342	3.29	0.64	12	0.23	5497.00	28443.00	21700	20230613	-16.64	15200	20230523	19.01	21700	-16.64	20230613	15200	19.01	20230523	21700	-16.64	20230613	15200	19.01	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
24	20231128	100159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18180	-200	5	-1.09	356983500	19479	36.20	18430	18510	18150	23850	12870	18380	18326.58	16.62	-6742	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4363	3.31	0.64	12	0.08	5497.00	28443.00	21700	20230613	-16.22	15200	20230523	19.61	21700	-16.22	20230613	15200	19.61	20230523	21700	-16.22	20230613	15200	19.61	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
25	20231128	090158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18440	60	2	0.33	13144590	713	1.33	18430	18440	18430	23850	12870	18380	18435.61	16.62	397	19013	18696	18523	18206	18033	18610	18120	120	5470	500	13960	10	1	24000000	4426	3.35	0.65	12	0.00	5497.00	28443.00	21700	20230613	-15.02	15200	20230523	21.32	21700	-15.02	20230613	15200	21.32	20230523	21700	-15.02	20230613	15200	21.32	20230523	4.03	N	004430	500	120 억	3988891	N	N	0	N	N
26	20231127	160200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18380	-290	5	-1.55	984738710	53338	80.36	18670	18840	18350	24250	13070	18670	18462.50	16.61	3338	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4411	3.34	0.65	12	0.22	5497.00	28443.00	21700	20230613	-15.30	15200	20230523	20.92	21700	-15.30	20230613	15200	20.92	20230523	21700	-15.30	20230613	15200	20.92	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
27	20231127	150158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18370	-300	5	-1.61	909331210	49234	74.18	18670	18840	18350	24250	13070	18670	18469.40	16.61	2808	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4409	3.34	0.65	12	0.21	5497.00	28443.00	21700	20230613	-15.35	15200	20230523	20.86	21700	-15.35	20230613	15200	20.86	20230523	21700	-15.35	20230613	15200	20.86	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
28	20231127	140200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18370	-300	5	-1.61	782009210	42301	63.73	18670	18840	18370	24250	13070	18670	18486.59	16.61	1706	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4409	3.34	0.65	12	0.18	5497.00	28443.00	21700	20230613	-15.35	15200	20230523	20.86	21700	-15.35	20230613	15200	20.86	20230523	21700	-15.35	20230613	15200	20.86	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
29	20231127	130159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18390	-280	5	-1.50	633388740	34222	51.56	18670	18840	18380	24250	13070	18670	18508.03	16.61	-45	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4414	3.35	0.65	12	0.14	5497.00	28443.00	21700	20230613	-15.25	15200	20230523	20.99	21700	-15.25	20230613	15200	20.99	20230523	21700	-15.25	20230613	15200	20.99	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
30	20231127	120200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18460	-210	5	-1.12	495074650	26709	40.24	18670	18840	18440	24250	13070	18670	18535.66	16.61	11	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4430	3.36	0.65	12	0.11	5497.00	28443.00	21700	20230613	-14.93	15200	20230523	21.45	21700	-14.93	20230613	15200	21.45	20230523	21700	-14.93	20230613	15200	21.45	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
31	20231127	110157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18510	-160	5	-0.86	362364370	19528	29.42	18670	18840	18440	24250	13070	18670	18555.89	16.61	922	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4442	3.37	0.65	12	0.08	5497.00	28443.00	21700	20230613	-14.70	15200	20230523	21.78	21700	-14.70	20230613	15200	21.78	20230523	21700	-14.70	20230613	15200	21.78	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
32	20231127	100157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18600	-70	5	-0.37	217338820	11708	17.64	18670	18840	18440	24250	13070	18670	18562.88	16.61	86	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4464	3.38	0.65	12	0.05	5497.00	28443.00	21700	20230613	-14.29	15200	20230523	22.37	21700	-14.29	20230613	15200	22.37	20230523	21700	-14.29	20230613	15200	22.37	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
33	20231127	090156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18480	-190	5	-1.02	29918380	1607	2.42	18670	18670	18480	24250	13070	18670	18616.09	16.61	-300	19410	19040	18780	18410	18150	18910	18280	120	5580	500	14180	10	1	24000000	4435	3.36	0.65	12	0.01	5497.00	28443.00	21700	20230613	-14.84	15200	20230523	21.58	21700	-14.84	20230613	15200	21.58	20230523	21700	-14.84	20230613	15200	21.58	20230523	4.06	N	004430	500	120 억	3985455	N	N	0	N	N
34	20231124	160157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18670	-200	5	-1.06	1234533800	65999	30.71	19150	19150	18520	24500	13210	18870	18705.35	16.58	5075	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4481	3.40	0.66	12	0.27	5497.00	28443.00	21700	20230613	-13.96	15200	20230523	22.83	21700	-13.96	20230613	15200	22.83	20230523	21700	-13.96	20230613	15200	22.83	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
35	20231124	150159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18720	-150	5	-0.79	1150922950	61525	28.63	19150	19150	18520	24500	13210	18870	18706.59	16.58	3320	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4493	3.41	0.66	12	0.26	5497.00	28443.00	21700	20230613	-13.73	15200	20230523	23.16	21700	-13.73	20230613	15200	23.16	20230523	21700	-13.73	20230613	15200	23.16	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
36	20231124	140158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18700	-170	5	-0.90	956101800	51085	23.77	19150	19150	18520	24500	13210	18870	18715.90	16.58	806	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4488	3.40	0.66	12	0.21	5497.00	28443.00	21700	20230613	-13.82	15200	20230523	23.03	21700	-13.82	20230613	15200	23.03	20230523	21700	-13.82	20230613	15200	23.03	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
37	20231124	130158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18720	-150	5	-0.79	869102360	46432	21.61	19150	19150	18520	24500	13210	18870	18717.74	16.58	-156	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4493	3.41	0.66	12	0.19	5497.00	28443.00	21700	20230613	-13.73	15200	20230523	23.16	21700	-13.73	20230613	15200	23.16	20230523	21700	-13.73	20230613	15200	23.16	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
38	20231124	120159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18710	-160	5	-0.85	703135240	37574	17.48	19150	19150	18520	24500	13210	18870	18713.34	16.58	-1594	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4490	3.40	0.66	12	0.16	5497.00	28443.00	21700	20230613	-13.78	15200	20230523	23.09	21700	-13.78	20230613	15200	23.09	20230523	21700	-13.78	20230613	15200	23.09	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
39	20231124	110158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18730	-140	5	-0.74	603998950	32277	15.02	19150	19150	18520	24500	13210	18870	18712.98	16.58	-2422	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4495	3.41	0.66	12	0.13	5497.00	28443.00	21700	20230613	-13.69	15200	20230523	23.22	21700	-13.69	20230613	15200	23.22	20230523	21700	-13.69	20230613	15200	23.22	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
40	20231124	100156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18560	-310	5	-1.64	457599150	24449	11.38	19150	19150	18520	24500	13210	18870	18716.47	16.58	-3787	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4454	3.38	0.65	12	0.10	5497.00	28443.00	21700	20230613	-14.47	15200	20230523	22.11	21700	-14.47	20230613	15200	22.11	20230523	21700	-14.47	20230613	15200	22.11	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
41	20231124	090157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18910	40	2	0.21	7657300	400	0.19	19150	19150	18900	24500	13210	18870	19143.93	16.58	-92	19743	19306	19003	18566	18263	19525	18785	120	5630	500	14340	10	1	24000000	4538	3.44	0.66	12	0.00	5497.00	28443.00	21700	20230613	-12.86	15200	20230523	24.41	21700	-12.86	20230613	15200	24.41	20230523	21700	-12.86	20230613	15200	24.41	20230523	3.83	N	004430	500	120 억	3979314	N	N	0	N	N
42	20231123	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18870	-120	5	-0.63	4119098440	214710	122.11	18820	19440	18700	24650	13300	18990	19185.78	16.50	15394	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4529	3.43	0.66	12	0.89	5497.00	28443.00	21700	20230613	-13.04	15200	20230523	24.14	21700	-13.04	20230613	15200	24.14	20230523	21700	-13.04	20230613	15200	24.14	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
43	20231123	150159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18950	-40	5	-0.21	3978777680	207291	117.89	18820	19440	18700	24650	13300	18990	19194.17	16.50	15109	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4548	3.45	0.67	12	0.86	5497.00	28443.00	21700	20230613	-12.67	15200	20230523	24.67	21700	-12.67	20230613	15200	24.67	20230523	21700	-12.67	20230613	15200	24.67	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
44	20231123	140159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18930	-60	5	-0.32	3919328620	204152	116.10	18820	19440	18700	24650	13300	18990	19198.09	16.50	15716	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4543	3.44	0.67	12	0.85	5497.00	28443.00	21700	20230613	-12.76	15200	20230523	24.54	21700	-12.76	20230613	15200	24.54	20230523	21700	-12.76	20230613	15200	24.54	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
45	20231123	130158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18930	-60	5	-0.32	3836436730	199778	113.62	18820	19440	18700	24650	13300	18990	19203.50	16.50	15603	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4543	3.44	0.67	12	0.83	5497.00	28443.00	21700	20230613	-12.76	15200	20230523	24.54	21700	-12.76	20230613	15200	24.54	20230523	21700	-12.76	20230613	15200	24.54	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
46	20231123	120156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19100	110	2	0.58	3364200280	174940	99.49	18820	19440	18700	24650	13300	18990	19230.59	16.50	7763	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4584	3.47	0.67	12	0.73	5497.00	28443.00	21700	20230613	-11.98	15200	20230523	25.66	21700	-11.98	20230613	15200	25.66	20230523	21700	-11.98	20230613	15200	25.66	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
47	20231123	110159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19390	400	2	2.11	2550842480	132697	75.47	18820	19420	18700	24650	13300	18990	19223.06	16.50	12293	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4654	3.53	0.68	12	0.55	5497.00	28443.00	21700	20230613	-10.65	15200	20230523	27.57	21700	-10.65	20230613	15200	27.57	20230523	21700	-10.65	20230613	15200	27.57	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
48	20231123	100158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19370	380	2	2.00	1921899380	100200	56.99	18820	19420	18700	24650	13300	18990	19180.63	16.50	7940	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4649	3.52	0.68	12	0.42	5497.00	28443.00	21700	20230613	-10.74	15200	20230523	27.43	21700	-10.74	20230613	15200	27.43	20230523	21700	-10.74	20230613	15200	27.43	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
49	20231123	090158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18780	-210	5	-1.11	138408260	7350	4.18	18820	18990	18780	24650	13300	18990	18831.06	16.50	-2251	19476	19232	18786	18542	18096	19355	18665	120	5660	500	14430	10	1	24000000	4507	3.42	0.66	12	0.03	5497.00	28443.00	21700	20230613	-13.46	15200	20230523	23.55	21700	-13.46	20230613	15200	23.55	20230523	21700	-13.46	20230613	15200	23.55	20230523	3.68	N	004430	500	120 억	3960119	N	N	2	N	N
50	20231122	160153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18990	500	2	2.70	3301925670	175407	58.72	18520	19030	18340	24000	12950	18490	18824.05	16.42	13411	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4558	3.45	0.67	12	0.73	5497.00	28443.00	21700	20230613	-12.49	15200	20230523	24.93	21700	-12.49	20230613	15200	24.93	20230523	21700	-12.49	20230613	15200	24.93	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
51	20231122	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18920	430	2	2.33	2807897990	149315	49.98	18520	19030	18340	24000	12950	18490	18805.20	16.42	8910	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4541	3.44	0.67	12	0.62	5497.00	28443.00	21700	20230613	-12.81	15200	20230523	24.47	21700	-12.81	20230613	15200	24.47	20230523	21700	-12.81	20230613	15200	24.47	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
52	20231122	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18900	410	2	2.22	2588002650	137673	46.09	18520	19030	18340	24000	12950	18490	18798.19	16.42	7982	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4536	3.44	0.66	12	0.57	5497.00	28443.00	21700	20230613	-12.90	15200	20230523	24.34	21700	-12.90	20230613	15200	24.34	20230523	21700	-12.90	20230613	15200	24.34	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
53	20231122	130201	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18810	320	2	1.73	2335100160	124288	41.60	18520	19030	18340	24000	12950	18490	18787.82	16.42	3971	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4514	3.42	0.66	12	0.52	5497.00	28443.00	21700	20230613	-13.32	15200	20230523	23.75	21700	-13.32	20230613	15200	23.75	20230523	21700	-13.32	20230613	15200	23.75	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
54	20231122	120159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18900	410	2	2.22	2008792770	106941	35.80	18520	19030	18340	24000	12950	18490	18784.12	16.42	2502	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4536	3.44	0.66	12	0.45	5497.00	28443.00	21700	20230613	-12.90	15200	20230523	24.34	21700	-12.90	20230613	15200	24.34	20230523	21700	-12.90	20230613	15200	24.34	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
55	20231122	110204	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18990	500	2	2.70	1757519910	93652	31.35	18520	19030	18340	24000	12950	18490	18766.50	16.42	2525	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4558	3.45	0.67	12	0.39	5497.00	28443.00	21700	20230613	-12.49	15200	20230523	24.93	21700	-12.49	20230613	15200	24.93	20230523	21700	-12.49	20230613	15200	24.93	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
56	20231122	100200	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18770	280	2	1.51	732302390	39412	13.19	18520	18770	18340	24000	12950	18490	18580.70	16.42	-6724	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4505	3.41	0.66	12	0.16	5497.00	28443.00	21700	20230613	-13.50	15200	20230523	23.49	21700	-13.50	20230613	15200	23.49	20230523	21700	-13.50	20230613	15200	23.49	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
57	20231122	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18360	-130	5	-0.70	52491140	2843	0.95	18520	18520	18350	24000	12950	18490	18463.28	16.42	-2014	19750	19120	18490	17860	17230	19435	18175	120	5510	500	14050	10	1	24000000	4406	3.34	0.65	12	0.01	5497.00	28443.00	21700	20230613	-15.39	15200	20230523	20.79	21700	-15.39	20230613	15200	20.79	20230523	21700	-15.39	20230613	15200	20.79	20230523	3.68	N	004430	500	120 억	3940349	N	N	2	N	N
58	20231121	160156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18490	650	2	3.64	5548030640	297729	520.17	17910	19120	17860	23150	12490	17840	18634.59	16.16	66731	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4438	3.36	0.65	12	1.24	5497.00	28443.00	21700	20230613	-14.79	15200	20230523	21.64	21700	-14.79	20230613	15200	21.64	20230523	21700	-14.79	20230613	15200	21.64	20230523	3.70	N	004430	500	120 억	3877510	N	N	2	N	N
59	20231121	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18420	580	2	3.25	5349178050	286967	501.37	17910	19120	17860	23150	12490	17840	18640.39	16.16	67846	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4421	3.35	0.65	12	1.20	5497.00	28443.00	21700	20230613	-15.12	15200	20230523	21.18	21700	-15.12	20230613	15200	21.18	20230523	21700	-15.12	20230613	15200	21.18	20230523	3.70	N	004430	500	120 억	3877510	N	N	11	N	N
60	20231121	140152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18490	650	2	3.64	4911382400	263269	459.96	17910	19120	17860	23150	12490	17840	18655.38	16.16	70962	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4438	3.36	0.65	12	1.10	5497.00	28443.00	21700	20230613	-14.79	15200	20230523	21.64	21700	-14.79	20230613	15200	21.64	20230523	21700	-14.79	20230613	15200	21.64	20230523	3.70	N	004430	500	120 억	3877510	N	N	11	N	N
61	20231121	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18410	570	2	3.20	4598904410	246367	430.43	17910	19120	17860	23150	12490	17840	18666.88	16.16	71119	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4418	3.35	0.65	12	1.03	5497.00	28443.00	21700	20230613	-15.16	15200	20230523	21.12	21700	-15.16	20230613	15200	21.12	20230523	21700	-15.16	20230613	15200	21.12	20230523	3.70	N	004430	500	120 억	3877510	N	N	11	N	N
62	20231121	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18470	630	2	3.53	4344384330	232576	406.34	17910	19120	17860	23150	12490	17840	18679.42	16.16	70010	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4433	3.36	0.65	12	0.97	5497.00	28443.00	21700	20230613	-14.88	15200	20230523	21.51	21700	-14.88	20230613	15200	21.51	20230523	21700	-14.88	20230613	15200	21.51	20230523	3.70	N	004430	500	120 억	3877510	N	N	11	N	N
63	20231121	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18570	730	2	4.09	4109174290	219847	384.10	17910	19120	17860	23150	12490	17840	18691.06	16.16	68058	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4457	3.38	0.65	12	0.92	5497.00	28443.00	21700	20230613	-14.42	15200	20230523	22.17	21700	-14.42	20230613	15200	22.17	20230523	21700	-14.42	20230613	15200	22.17	20230523	3.70	N	004430	500	120 억	3877510	N	N	11	N	N
64	20231121	100151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18810	970	2	5.44	2029390490	109613	191.51	17910	18890	17860	23150	12490	17840	18514.14	16.16	34171	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4514	3.42	0.66	12	0.46	5497.00	28443.00	21700	20230613	-13.32	15200	20230523	23.75	21700	-13.32	20230613	15200	23.75	20230523	21700	-13.32	20230613	15200	23.75	20230523	3.70	N	004430	500	120 억	3877510	N	N	11	N	N
65	20231121	090153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17930	90	2	0.50	6948230	388	0.68	17910	17930	17870	23150	12490	17840	17907.81	16.16	-171	18046	17942	17736	17632	17426	17995	17685	120	5310	500	13550	10	1	24000000	4303	3.26	0.63	12	0.00	5497.00	28443.00	21700	20230613	-17.37	15200	20230523	17.96	21700	-17.37	20230613	15200	17.96	20230523	21700	-17.37	20230613	15200	17.96	20230523	3.70	N	004430	500	120 억	3877510	N	N	11	N	N
66	20231120	160152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17840	300	2	1.71	1012906470	57179	77.91	17550	17840	17530	22800	12280	17540	17715.06	16.09	14802	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4282	3.25	0.63	12	0.24	5497.00	28443.00	21700	20230613	-17.79	15200	20230523	17.37	21700	-17.79	20230613	15200	17.37	20230523	21700	-17.79	20230613	15200	17.37	20230523	3.67	N	004430	500	120 억	3862675	N	N	11	N	N
67	20231120	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17790	250	2	1.43	920387420	51988	70.84	17550	17820	17530	22800	12280	17540	17704.71	16.09	14019	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4270	3.24	0.63	12	0.22	5497.00	28443.00	21700	20230613	-18.02	15200	20230523	17.04	21700	-18.02	20230613	15200	17.04	20230523	21700	-18.02	20230613	15200	17.04	20230523	3.67	N	004430	500	120 억	3862675	N	N	1	N	N
68	20231120	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17760	220	2	1.25	758541820	42883	58.43	17550	17790	17530	22800	12280	17540	17689.60	16.09	9866	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4262	3.23	0.62	12	0.18	5497.00	28443.00	21700	20230613	-18.16	15200	20230523	16.84	21700	-18.16	20230613	15200	16.84	20230523	21700	-18.16	20230613	15200	16.84	20230523	3.67	N	004430	500	120 억	3862675	N	N	1	N	N
69	20231120	130153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17700	160	2	0.91	537452640	30379	41.39	17550	17790	17530	22800	12280	17540	17692.97	16.09	3864	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4248	3.22	0.62	12	0.13	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.67	N	004430	500	120 억	3862675	N	N	1	N	N
70	20231120	120152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	150	2	0.86	442946300	25040	34.12	17550	17790	17530	22800	12280	17540	17691.21	16.09	2398	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4246	3.22	0.62	12	0.10	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	3.67	N	004430	500	120 억	3862675	N	N	1	N	N
71	20231120	110152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17730	190	2	1.08	366370360	20715	28.23	17550	17790	17530	22800	12280	17540	17688.20	16.09	2127	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4255	3.23	0.62	12	0.09	5497.00	28443.00	21700	20230613	-18.29	15200	20230523	16.64	21700	-18.29	20230613	15200	16.64	20230523	21700	-18.29	20230613	15200	16.64	20230523	3.67	N	004430	500	120 억	3862675	N	N	1	N	N
72	20231120	100152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17680	140	2	0.80	230367360	13033	17.76	17550	17790	17530	22800	12280	17540	17678.62	16.09	-1443	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4243	3.22	0.62	12	0.05	5497.00	28443.00	21700	20230613	-18.53	15200	20230523	16.32	21700	-18.53	20230613	15200	16.32	20230523	21700	-18.53	20230613	15200	16.32	20230523	3.67	N	004430	500	120 억	3862675	N	N	1	N	N
73	20231120	090153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17550	10	2	0.06	24543050	1399	1.91	17550	17550	17530	22800	12280	17540	17544.08	16.09	-993	17880	17710	17580	17410	17280	17645	17345	120	5260	500	13330	10	1	24000000	4212	3.19	0.62	12	0.01	5497.00	28443.00	21700	20230613	-19.12	15200	20230523	15.46	21700	-19.12	20230613	15200	15.46	20230523	21700	-19.12	20230613	15200	15.46	20230523	3.67	N	004430	500	120 억	3862675	N	N	1	N	N
74	20231117	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17540	-70	5	-0.40	1286232440	73105	141.34	17620	17750	17450	22850	12330	17610	17594.64	16.09	-373	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4210	3.19	0.62	12	0.30	5497.00	28443.00	21700	20230613	-19.17	15200	20230523	15.39	21700	-19.17	20230613	15200	15.39	20230523	21700	-19.17	20230613	15200	15.39	20230523	3.73	N	004430	500	120 억	3862572	N	N	1	N	N
75	20231117	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17530	-80	5	-0.45	1179088990	66980	129.50	17620	17750	17450	22850	12330	17610	17603.60	16.09	-390	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4207	3.19	0.62	12	0.28	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	3.73	N	004430	500	120 억	3862572	N	N	0	N	N
76	20231117	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17600	-10	5	-0.06	991735660	56303	108.86	17620	17750	17450	22850	12330	17610	17614.26	16.09	54	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4224	3.20	0.62	12	0.23	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	3.73	N	004430	500	120 억	3862572	N	N	0	N	N
77	20231117	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17630	20	2	0.11	922720840	52389	101.29	17620	17750	17450	22850	12330	17610	17612.88	16.09	-91	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4231	3.21	0.62	12	0.22	5497.00	28443.00	21700	20230613	-18.76	15200	20230523	15.99	21700	-18.76	20230613	15200	15.99	20230523	21700	-18.76	20230613	15200	15.99	20230523	3.73	N	004430	500	120 억	3862572	N	N	0	N	N
78	20231117	120156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17620	10	2	0.06	849974520	48263	93.31	17620	17750	17450	22850	12330	17610	17611.31	16.09	-739	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4229	3.21	0.62	12	0.20	5497.00	28443.00	21700	20230613	-18.80	15200	20230523	15.92	21700	-18.80	20230613	15200	15.92	20230523	21700	-18.80	20230613	15200	15.92	20230523	3.73	N	004430	500	120 억	3862572	N	N	0	N	N
79	20231117	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17620	10	2	0.06	639530350	36316	70.22	17620	17750	17450	22850	12330	17610	17610.15	16.09	-751	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4229	3.21	0.62	12	0.15	5497.00	28443.00	21700	20230613	-18.80	15200	20230523	15.92	21700	-18.80	20230613	15200	15.92	20230523	21700	-18.80	20230613	15200	15.92	20230523	3.73	N	004430	500	120 억	3862572	N	N	0	N	N
80	20231117	100156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17740	130	2	0.74	361991220	20577	39.78	17620	17750	17450	22850	12330	17610	17592.00	16.09	-2851	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4258	3.23	0.62	12	0.09	5497.00	28443.00	21700	20230613	-18.25	15200	20230523	16.71	21700	-18.25	20230613	15200	16.71	20230523	21700	-18.25	20230613	15200	16.71	20230523	3.73	N	004430	500	120 억	3862572	N	N	0	N	N
81	20231117	090156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17610	0	3	0.00	3646500	207	0.40	17620	17680	17610	22850	12330	17610	17616.95	16.09	-163	17823	17716	17663	17556	17503	17690	17530	120	5240	500	13380	10	1	24000000	4226	3.20	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.85	15200	20230523	15.86	21700	-18.85	20230613	15200	15.86	20230523	21700	-18.85	20230613	15200	15.86	20230523	3.73	N	004430	500	120 억	3862572	N	N	0	N	N
82	20231116	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17640	-10	5	-0.06	780108080	44101	39.04	17650	17770	17630	22900	12360	17650	17689.12	16.05	8244	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4234	3.21	0.62	12	0.18	5497.00	28443.00	21700	20230613	-18.71	15200	20230523	16.05	21700	-18.71	20230613	15200	16.05	20230523	21700	-18.71	20230613	15200	16.05	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
83	20231116	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17710	60	2	0.34	604828420	34181	30.26	17650	17770	17630	22900	12360	17650	17694.87	16.05	5574	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4250	3.22	0.62	12	0.14	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
84	20231116	140155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17740	90	2	0.51	520676480	29434	26.06	17650	17770	17630	22900	12360	17650	17689.63	16.05	3302	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4258	3.23	0.62	12	0.12	5497.00	28443.00	21700	20230613	-18.25	15200	20230523	16.71	21700	-18.25	20230613	15200	16.71	20230523	21700	-18.25	20230613	15200	16.71	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
85	20231116	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17650	0	3	0.00	394007980	22269	19.71	17650	17770	17640	22900	12360	17650	17693.12	16.05	484	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4236	3.21	0.62	12	0.09	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
86	20231116	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17710	60	2	0.34	303846590	17168	15.20	17650	17770	17640	22900	12360	17650	17698.43	16.05	-482	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4250	3.22	0.62	12	0.07	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
87	20231116	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17670	20	2	0.11	165664500	9367	8.29	17650	17770	17640	22900	12360	17650	17685.97	16.05	-1950	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4241	3.21	0.62	12	0.04	5497.00	28443.00	21700	20230613	-18.57	15200	20230523	16.25	21700	-18.57	20230613	15200	16.25	20230523	21700	-18.57	20230613	15200	16.25	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
88	20231116	100152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17730	80	2	0.45	5428060	307	0.27	17650	17730	17650	22900	12360	17650	17680.98	16.05	-217	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4255	3.23	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.29	15200	20230523	16.64	21700	-18.29	20230613	15200	16.64	20230523	21700	-18.29	20230613	15200	16.64	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
89	20231116	090152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17650	0	3	0.00	0	0	0.00	0	0	0	22900	12360	17650	0.00	16.05	0	18123	17886	17653	17416	17183	17770	17300	120	5250	500	13410	10	1	24000000	4236	3.21	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	3.75	N	004430	500	120 억	3853009	N	N	0	N	N
90	20231115	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17650	10	2	0.06	1992661790	112828	198.69	17660	17890	17420	22900	12350	17640	17661.56	15.98	16530	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4236	3.21	0.62	12	0.47	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
91	20231115	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17610	-30	5	-0.17	1879383700	106409	187.39	17660	17890	17420	22900	12350	17640	17662.44	15.98	15750	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4226	3.20	0.62	12	0.44	5497.00	28443.00	21700	20230613	-18.85	15200	20230523	15.86	21700	-18.85	20230613	15200	15.86	20230523	21700	-18.85	20230613	15200	15.86	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
92	20231115	140157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17660	20	2	0.11	1648651420	93322	164.34	17660	17890	17420	22900	12350	17640	17667.03	15.98	15730	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4238	3.21	0.62	12	0.39	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
93	20231115	130156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17630	-10	5	-0.06	1415156700	80110	141.08	17660	17890	17420	22900	12350	17640	17666.02	15.98	8338	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4231	3.21	0.62	12	0.33	5497.00	28443.00	21700	20230613	-18.76	15200	20230523	15.99	21700	-18.76	20230613	15200	15.99	20230523	21700	-18.76	20230613	15200	15.99	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
94	20231115	120157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17640	0	3	0.00	1108283540	62717	110.45	17660	17890	17420	22900	12350	17640	17672.55	15.98	3992	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4234	3.21	0.62	12	0.26	5497.00	28443.00	21700	20230613	-18.71	15200	20230523	16.05	21700	-18.71	20230613	15200	16.05	20230523	21700	-18.71	20230613	15200	16.05	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
95	20231115	110159	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17730	90	2	0.51	824775980	46675	82.20	17660	17890	17420	22900	12350	17640	17672.44	15.98	3749	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4255	3.23	0.62	12	0.19	5497.00	28443.00	21700	20230613	-18.29	15200	20230523	16.64	21700	-18.29	20230613	15200	16.64	20230523	21700	-18.29	20230613	15200	16.64	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
96	20231115	100155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17700	60	2	0.34	602842810	34174	60.18	17660	17790	17420	22900	12350	17640	17640.43	15.98	3985	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4248	3.22	0.62	12	0.14	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
97	20231115	090156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17530	-110	5	-0.62	157083810	8914	15.70	17660	17660	17420	22900	12350	17640	17614.67	15.98	-1544	18220	17930	17520	17230	16820	18075	17375	120	5260	500	13400	10	1	24000000	4207	3.19	0.62	12	0.04	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	3.76	N	004430	500	120 억	3836190	N	N	13	N	N
98	20231114	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17640	290	2	1.67	992624520	56211	79.51	17350	17810	17110	22550	12150	17350	17659.25	15.94	8251	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4234	3.21	0.62	12	0.23	5497.00	28443.00	21700	20230613	-18.71	15200	20230523	16.05	21700	-18.71	20230613	15200	16.05	20230523	21700	-18.71	20230613	15200	16.05	20230523	3.76	N	004430	500	120 억	3824717	N	N	13	N	N
99	20231114	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	340	2	1.96	909382930	51506	72.86	17350	17810	17110	22550	12150	17350	17656.23	15.94	8591	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4246	3.22	0.62	12	0.21	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	3.76	N	004430	500	120 억	3824717	N	N	12	N	N
100	20231114	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17740	390	2	2.25	796219830	45104	63.80	17350	17810	17110	22550	12150	17350	17653.39	15.94	9079	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4258	3.23	0.62	12	0.19	5497.00	28443.00	21700	20230613	-18.25	15200	20230523	16.71	21700	-18.25	20230613	15200	16.71	20230523	21700	-18.25	20230613	15200	16.71	20230523	3.76	N	004430	500	120 억	3824717	N	N	12	N	N
101	20231114	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	430	2	2.48	741280990	42005	59.42	17350	17810	17110	22550	12150	17350	17647.89	15.94	9576	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4267	3.23	0.63	12	0.18	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	3.76	N	004430	500	120 억	3824717	N	N	12	N	N
102	20231114	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	430	2	2.48	689672090	39093	55.30	17350	17810	17110	22550	12150	17350	17642.29	15.94	9022	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4267	3.23	0.63	12	0.16	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	3.76	N	004430	500	120 억	3824717	N	N	12	N	N
103	20231114	110156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	430	2	2.48	585428770	33221	46.99	17350	17810	17110	22550	12150	17350	17622.76	15.94	8155	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4267	3.23	0.63	12	0.14	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	3.76	N	004430	500	120 억	3824717	N	N	12	N	N
104	20231114	100155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17660	310	2	1.79	302174960	17254	24.41	17350	17680	17110	22550	12150	17350	17513.92	15.94	5831	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4238	3.21	0.62	12	0.07	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	3.76	N	004430	500	120 억	3824717	N	N	12	N	N
105	20231114	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17510	160	2	0.92	59455430	3441	4.87	17350	17570	17110	22550	12150	17350	17277.22	15.94	207	18043	17696	17523	17176	17003	17610	17090	120	5200	500	13180	10	1	24000000	4202	3.19	0.62	12	0.01	5497.00	28443.00	21700	20230613	-19.31	15200	20230523	15.20	21700	-19.31	20230613	15200	15.20	20230523	21700	-19.31	20230613	15200	15.20	20230523	3.76	N	004430	500	120 억	3824717	N	N	12	N	N
106	20231113	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17350	-290	5	-1.64	1238425950	70534	36.95	17720	17870	17350	22900	12350	17640	17557.99	15.94	-3217	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4164	3.16	0.61	12	0.29	5497.00	28443.00	21700	20230613	-20.05	15200	20230523	14.14	21700	-20.05	20230613	15200	14.14	20230523	21700	-20.05	20230613	15200	14.14	20230523	3.77	N	004430	500	120 억	3825201	N	N	12	N	N
107	20231113	150154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17410	-230	5	-1.30	1061625570	60359	31.62	17720	17870	17360	22900	12350	17640	17587.94	15.94	-3381	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4178	3.17	0.61	12	0.25	5497.00	28443.00	21700	20230613	-19.77	15200	20230523	14.54	21700	-19.77	20230613	15200	14.54	20230523	21700	-19.77	20230613	15200	14.54	20230523	3.77	N	004430	500	120 억	3825201	N	N	2	N	N
108	20231113	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17390	-250	5	-1.42	958069870	54425	28.51	17720	17870	17360	22900	12350	17640	17603.03	15.94	-2661	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4174	3.16	0.61	12	0.23	5497.00	28443.00	21700	20230613	-19.86	15200	20230523	14.41	21700	-19.86	20230613	15200	14.41	20230523	21700	-19.86	20230613	15200	14.41	20230523	3.77	N	004430	500	120 억	3825201	N	N	2	N	N
109	20231113	130152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17420	-220	5	-1.25	877087530	49773	26.07	17720	17870	17360	22900	12350	17640	17621.50	15.94	-1999	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4181	3.17	0.61	12	0.21	5497.00	28443.00	21700	20230613	-19.72	15200	20230523	14.61	21700	-19.72	20230613	15200	14.61	20230523	21700	-19.72	20230613	15200	14.61	20230523	3.77	N	004430	500	120 억	3825201	N	N	2	N	N
110	20231113	120152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17410	-230	5	-1.30	790467810	44793	23.46	17720	17870	17390	22900	12350	17640	17647.24	15.94	-1302	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4178	3.17	0.61	12	0.19	5497.00	28443.00	21700	20230613	-19.77	15200	20230523	14.54	21700	-19.77	20230613	15200	14.54	20230523	21700	-19.77	20230613	15200	14.54	20230523	3.77	N	004430	500	120 억	3825201	N	N	2	N	N
111	20231113	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17560	-80	5	-0.45	608514570	34394	18.02	17720	17870	17540	22900	12350	17640	17693.52	15.94	275	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4214	3.19	0.62	12	0.14	5497.00	28443.00	21700	20230613	-19.08	15200	20230523	15.53	21700	-19.08	20230613	15200	15.53	20230523	21700	-19.08	20230613	15200	15.53	20230523	3.77	N	004430	500	120 억	3825201	N	N	2	N	N
112	20231113	100152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	50	2	0.28	415941290	23459	12.29	17720	17870	17630	22900	12350	17640	17733.26	15.94	2030	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4246	3.22	0.62	12	0.10	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	3.77	N	004430	500	120 억	3825201	N	N	2	N	N
113	20231113	090153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17800	160	2	0.91	46746860	2637	1.38	17720	17820	17720	22900	12350	17640	17757.50	15.94	914	18860	18250	17870	17260	16880	18060	17070	120	5260	500	13400	10	1	24000000	4272	3.24	0.63	12	0.01	5497.00	28443.00	21700	20230613	-17.97	15200	20230523	17.11	21700	-17.97	20230613	15200	17.11	20230523	21700	-17.97	20230613	15200	17.11	20230523	3.77	N	004430	500	120 억	3825201	N	N	2	N	N
114	20231110	160153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17640	-320	5	-1.78	3366558500	188967	196.53	17980	18480	17490	23300	12580	17960	17815.79	16.14	-45073	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4234	3.21	0.62	12	0.79	5497.00	28443.00	21700	20230613	-18.71	15200	20230523	16.05	21700	-18.71	20230613	15200	16.05	20230523	21700	-18.71	20230613	15200	16.05	20230523	3.76	N	004430	500	120 억	3874617	N	N	2	N	N
115	20231110	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17710	-250	5	-1.39	3193128760	179150	186.32	17980	18480	17490	23300	12580	17960	17823.77	16.14	-42911	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4250	3.22	0.62	12	0.75	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.76	N	004430	500	120 억	3874617	N	N	5	N	N
116	20231110	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	-270	5	-1.50	1039171020	58419	60.76	17980	18090	17620	23300	12580	17960	17788.24	16.14	-20383	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4246	3.22	0.62	12	0.24	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	3.76	N	004430	500	120 억	3874617	N	N	5	N	N
117	20231110	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17650	-310	5	-1.73	974203890	54741	56.93	17980	18090	17620	23300	12580	17960	17796.60	16.14	-19871	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4236	3.21	0.62	12	0.23	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	3.76	N	004430	500	120 억	3874617	N	N	5	N	N
118	20231110	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17660	-300	5	-1.67	889321110	49931	51.93	17980	18090	17620	23300	12580	17960	17811.00	16.14	-18069	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4238	3.21	0.62	12	0.21	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	3.76	N	004430	500	120 억	3874617	N	N	5	N	N
119	20231110	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	-180	5	-1.00	646208910	36196	37.64	17980	18090	17750	23300	12580	17960	17853.05	16.14	-16849	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4267	3.23	0.63	12	0.15	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	3.76	N	004430	500	120 억	3874617	N	N	5	N	N
120	20231110	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17810	-150	5	-0.84	484849710	27123	28.21	17980	18090	17760	23300	12580	17960	17875.96	16.14	-15994	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4274	3.24	0.63	12	0.11	5497.00	28443.00	21700	20230613	-17.93	15200	20230523	17.17	21700	-17.93	20230613	15200	17.17	20230523	21700	-17.93	20230613	15200	17.17	20230523	3.76	N	004430	500	120 억	3874617	N	N	5	N	N
121	20231110	090152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17900	-60	5	-0.33	50882830	2835	2.95	17980	18090	17900	23300	12580	17960	17948.09	16.14	-1915	18613	18286	18103	17776	17593	18195	17685	120	5340	500	13640	10	1	24000000	4296	3.26	0.63	12	0.01	5497.00	28443.00	21700	20230613	-17.51	15200	20230523	17.76	21700	-17.51	20230613	15200	17.76	20230523	21700	-17.51	20230613	15200	17.76	20230523	3.76	N	004430	500	120 억	3874617	N	N	5	N	N
122	20231109	160150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17960	-40	5	-0.22	1728021710	95652	74.91	18120	18430	17920	23400	12600	18000	18066.07	16.07	16078	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4310	3.27	0.63	12	0.40	5497.00	28443.00	21700	20230613	-17.24	15200	20230523	18.16	21700	-17.24	20230613	15200	18.16	20230523	21700	-17.24	20230613	15200	18.16	20230523	3.76	N	004430	500	120 억	3857415	N	N	5	N	N
123	20231109	150152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17980	-20	5	-0.11	1544574010	85451	66.92	18120	18430	17920	23400	12600	18000	18075.60	16.07	15720	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4315	3.27	0.63	12	0.36	5497.00	28443.00	21700	20230613	-17.14	15200	20230523	18.29	21700	-17.14	20230613	15200	18.29	20230523	21700	-17.14	20230613	15200	18.29	20230523	3.76	N	004430	500	120 억	3857415	N	N	0	N	N
124	20231109	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17990	-10	5	-0.06	1357430400	75046	58.77	18120	18430	17920	23400	12600	18000	18088.04	16.07	14781	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4318	3.27	0.63	12	0.31	5497.00	28443.00	21700	20230613	-17.10	15200	20230523	18.36	21700	-17.10	20230613	15200	18.36	20230523	21700	-17.10	20230613	15200	18.36	20230523	3.76	N	004430	500	120 억	3857415	N	N	0	N	N
125	20231109	130151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18010	10	2	0.06	1186426880	65546	51.33	18120	18430	17920	23400	12600	18000	18100.75	16.07	11354	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4322	3.28	0.63	12	0.27	5497.00	28443.00	21700	20230613	-17.00	15200	20230523	18.49	21700	-17.00	20230613	15200	18.49	20230523	21700	-17.00	20230613	15200	18.49	20230523	3.76	N	004430	500	120 억	3857415	N	N	0	N	N
126	20231109	120151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18080	80	2	0.44	999567490	55172	43.21	18120	18430	17920	23400	12600	18000	18117.40	16.07	9799	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4339	3.29	0.64	12	0.23	5497.00	28443.00	21700	20230613	-16.68	15200	20230523	18.95	21700	-16.68	20230613	15200	18.95	20230523	21700	-16.68	20230613	15200	18.95	20230523	3.76	N	004430	500	120 억	3857415	N	N	0	N	N
127	20231109	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18030	30	2	0.17	934950530	51591	40.40	18120	18430	17920	23400	12600	18000	18122.48	16.07	9830	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4327	3.28	0.63	12	0.21	5497.00	28443.00	21700	20230613	-16.91	15200	20230523	18.62	21700	-16.91	20230613	15200	18.62	20230523	21700	-16.91	20230613	15200	18.62	20230523	3.76	N	004430	500	120 억	3857415	N	N	0	N	N
128	20231109	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18010	10	2	0.06	592120170	32550	25.49	18120	18430	17940	23400	12600	18000	18191.39	16.07	6292	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4322	3.28	0.63	12	0.14	5497.00	28443.00	21700	20230613	-17.00	15200	20230523	18.49	21700	-17.00	20230613	15200	18.49	20230523	21700	-17.00	20230613	15200	18.49	20230523	3.76	N	004430	500	120 억	3857415	N	N	0	N	N
129	20231109	090150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18230	230	2	1.28	5894720	325	0.25	18120	18230	18120	23400	12600	18000	18162.62	16.07	117	18933	18466	18233	17766	17533	18350	17650	120	5400	500	13680	10	1	24000000	4375	3.32	0.64	12	0.00	5497.00	28443.00	21700	20230613	-15.99	15200	20230523	19.93	21700	-15.99	20230613	15200	19.93	20230523	21700	-15.99	20230613	15200	19.93	20230523	3.76	N	004430	500	120 억	3857415	N	N	0	N	N
130	20231108	160150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18000	-460	5	-2.49	2314206970	127062	94.38	18560	18700	18000	23950	12930	18460	18214.15	16.02	12197	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4320	3.27	0.63	12	0.53	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
131	20231108	150151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18010	-450	5	-2.44	2098497770	115095	85.49	18560	18700	18000	23950	12930	18460	18232.74	16.02	7795	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4322	3.28	0.63	12	0.48	5497.00	28443.00	21700	20230613	-17.00	15200	20230523	18.49	21700	-17.00	20230613	15200	18.49	20230523	21700	-17.00	20230613	15200	18.49	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
132	20231108	140150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18120	-340	5	-1.84	1612293460	88150	65.48	18560	18700	18100	23950	12930	18460	18290.34	16.02	5041	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4349	3.30	0.64	12	0.37	5497.00	28443.00	21700	20230613	-16.50	15200	20230523	19.21	21700	-16.50	20230613	15200	19.21	20230523	21700	-16.50	20230613	15200	19.21	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
133	20231108	130151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18180	-280	5	-1.52	1390663690	75946	56.41	18560	18700	18100	23950	12930	18460	18311.22	16.02	1181	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4363	3.31	0.64	12	0.32	5497.00	28443.00	21700	20230613	-16.22	15200	20230523	19.61	21700	-16.22	20230613	15200	19.61	20230523	21700	-16.22	20230613	15200	19.61	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
134	20231108	120151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18200	-260	5	-1.41	1166348050	63581	47.23	18560	18700	18180	23950	12930	18460	18344.29	16.02	3054	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4368	3.31	0.64	12	0.26	5497.00	28443.00	21700	20230613	-16.13	15200	20230523	19.74	21700	-16.13	20230613	15200	19.74	20230523	21700	-16.13	20230613	15200	19.74	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
135	20231108	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18280	-180	5	-0.98	956977870	52085	38.69	18560	18700	18200	23950	12930	18460	18373.39	16.02	2285	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4387	3.33	0.64	12	0.22	5497.00	28443.00	21700	20230613	-15.76	15200	20230523	20.26	21700	-15.76	20230613	15200	20.26	20230523	21700	-15.76	20230613	15200	20.26	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
136	20231108	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18330	-130	5	-0.70	664472990	36055	26.78	18560	18700	18270	23950	12930	18460	18429.43	16.02	1535	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4399	3.33	0.64	12	0.15	5497.00	28443.00	21700	20230613	-15.53	15200	20230523	20.59	21700	-15.53	20230613	15200	20.59	20230523	21700	-15.53	20230613	15200	20.59	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
137	20231108	090151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18600	140	2	0.76	36611000	1971	1.46	18560	18600	18550	23950	12930	18460	18574.84	16.02	356	19300	18880	18580	18160	17860	18730	18010	120	5490	500	14020	10	1	24000000	4464	3.38	0.65	12	0.01	5497.00	28443.00	21700	20230613	-14.29	15200	20230523	22.37	21700	-14.29	20230613	15200	22.37	20230523	21700	-14.29	20230613	15200	22.37	20230523	3.66	N	004430	500	120 억	3845317	N	N	0	N	N
138	20231107	160150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18460	-100	5	-0.54	2471972330	133992	66.49	18520	19000	18280	24100	13000	18560	18448.63	15.97	12505	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4430	3.36	0.65	12	0.56	5497.00	28443.00	21700	20230613	-14.93	15200	20230523	21.45	21700	-14.93	20230613	15200	21.45	20230523	21700	-14.93	20230613	15200	21.45	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
139	20231107	150150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18430	-130	5	-0.70	2314356570	125440	62.24	18520	19000	18280	24100	13000	18560	18449.89	15.97	9794	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4423	3.35	0.65	12	0.52	5497.00	28443.00	21700	20230613	-15.07	15200	20230523	21.25	21700	-15.07	20230613	15200	21.25	20230523	21700	-15.07	20230613	15200	21.25	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
140	20231107	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18310	-250	5	-1.35	2020656070	109452	54.31	18520	19000	18280	24100	13000	18560	18461.55	15.97	3457	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4394	3.33	0.64	12	0.46	5497.00	28443.00	21700	20230613	-15.62	15200	20230523	20.46	21700	-15.62	20230613	15200	20.46	20230523	21700	-15.62	20230613	15200	20.46	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
141	20231107	130150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18340	-220	5	-1.19	1726776240	93403	46.35	18520	19000	18280	24100	13000	18560	18487.36	15.97	-975	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4402	3.34	0.64	12	0.39	5497.00	28443.00	21700	20230613	-15.48	15200	20230523	20.66	21700	-15.48	20230613	15200	20.66	20230523	21700	-15.48	20230613	15200	20.66	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
142	20231107	120150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18400	-160	5	-0.86	1397360440	75434	37.43	18520	19000	18310	24100	13000	18560	18524.27	15.97	-2334	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4416	3.35	0.65	12	0.31	5497.00	28443.00	21700	20230613	-15.21	15200	20230523	21.05	21700	-15.21	20230613	15200	21.05	20230523	21700	-15.21	20230613	15200	21.05	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
143	20231107	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18500	-60	5	-0.32	1075898930	57993	28.78	18520	19000	18310	24100	13000	18560	18552.22	15.97	-817	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4440	3.37	0.65	12	0.24	5497.00	28443.00	21700	20230613	-14.75	15200	20230523	21.71	21700	-14.75	20230613	15200	21.71	20230523	21700	-14.75	20230613	15200	21.71	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
144	20231107	100152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18500	-60	5	-0.32	795592880	42793	21.23	18520	19000	18310	24100	13000	18560	18591.67	15.97	777	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4440	3.37	0.65	12	0.18	5497.00	28443.00	21700	20230613	-14.75	15200	20230523	21.71	21700	-14.75	20230613	15200	21.71	20230523	21700	-14.75	20230613	15200	21.71	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
145	20231107	090149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18430	-130	5	-0.70	64593630	3503	1.74	18520	18550	18310	24100	13000	18560	18438.83	15.97	-1996	19420	18990	18620	18190	17820	18805	18005	120	5540	500	14100	10	1	24000000	4423	3.35	0.65	12	0.01	5497.00	28443.00	21700	20230613	-15.07	15200	20230523	21.25	21700	-15.07	20230613	15200	21.25	20230523	21700	-15.07	20230613	15200	21.25	20230523	3.59	N	004430	500	120 억	3833929	N	N	2	N	N
146	20231106	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18560	-250	5	-1.33	3727544810	201238	21.36	18990	19050	18250	24450	13170	18810	18522.97	16.00	-7913	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4454	3.38	0.65	12	0.84	5497.00	28443.00	21700	20230613	-14.47	15200	20230523	22.11	21700	-14.47	20230613	15200	22.11	20230523	21700	-14.47	20230613	15200	22.11	20230523	3.40	N	004430	500	120 억	3840665	N	N	2	N	N
147	20231106	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18540	-270	5	-1.44	3560602660	192238	20.40	18990	19050	18250	24450	13170	18810	18521.84	16.00	-6942	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4450	3.37	0.65	12	0.80	5497.00	28443.00	21700	20230613	-14.56	15200	20230523	21.97	21700	-14.56	20230613	15200	21.97	20230523	21700	-14.56	20230613	15200	21.97	20230523	3.40	N	004430	500	120 억	3840665	N	N	8	N	N
148	20231106	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18530	-280	5	-1.49	3311725540	178812	18.98	18990	19050	18250	24450	13170	18810	18520.71	16.00	-4655	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4447	3.37	0.65	12	0.75	5497.00	28443.00	21700	20230613	-14.61	15200	20230523	21.91	21700	-14.61	20230613	15200	21.91	20230523	21700	-14.61	20230613	15200	21.91	20230523	3.40	N	004430	500	120 억	3840665	N	N	8	N	N
149	20231106	130149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18440	-370	5	-1.97	2981796910	160915	17.08	18990	19050	18250	24450	13170	18810	18530.26	16.00	-3517	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4426	3.35	0.65	12	0.67	5497.00	28443.00	21700	20230613	-15.02	15200	20230523	21.32	21700	-15.02	20230613	15200	21.32	20230523	21700	-15.02	20230613	15200	21.32	20230523	3.40	N	004430	500	120 억	3840665	N	N	8	N	N
150	20231106	120148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18490	-320	5	-1.70	2765122800	149151	15.83	18990	19050	18250	24450	13170	18810	18539.08	16.00	-3179	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4438	3.36	0.65	12	0.62	5497.00	28443.00	21700	20230613	-14.79	15200	20230523	21.64	21700	-14.79	20230613	15200	21.64	20230523	21700	-14.79	20230613	15200	21.64	20230523	3.40	N	004430	500	120 억	3840665	N	N	8	N	N
151	20231106	110149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18410	-400	5	-2.13	2240605640	120702	12.81	18990	19050	18250	24450	13170	18810	18563.12	16.00	-12863	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4418	3.35	0.65	12	0.50	5497.00	28443.00	21700	20230613	-15.16	15200	20230523	21.12	21700	-15.16	20230613	15200	21.12	20230523	21700	-15.16	20230613	15200	21.12	20230523	3.40	N	004430	500	120 억	3840665	N	N	8	N	N
152	20231106	100144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18610	-200	5	-1.06	1709070780	91962	9.76	18990	19050	18250	24450	13170	18810	18584.53	16.00	-14501	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4466	3.39	0.65	12	0.38	5497.00	28443.00	21700	20230613	-14.24	15200	20230523	22.43	21700	-14.24	20230613	15200	22.43	20230523	21700	-14.24	20230613	15200	22.43	20230523	3.40	N	004430	500	120 억	3840665	N	N	8	N	N
153	20231106	090149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19020	210	2	1.12	207520820	10931	1.16	18990	19050	18880	24450	13170	18810	18984.63	16.00	-2125	20290	19550	18740	18000	17190	19920	18370	120	5640	500	14290	10	1	24000000	4565	3.46	0.67	12	0.05	5497.00	28443.00	21700	20230613	-12.35	15200	20230523	25.13	21700	-12.35	20230613	15200	25.13	20230523	21700	-12.35	20230613	15200	25.13	20230523	3.40	N	004430	500	120 억	3840665	N	N	8	N	N
154	20231103	160147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18810	790	2	4.38	17641847450	932491	152.59	18160	19480	17930	23400	12620	18020	18919.43	15.90	20154	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4514	3.42	0.66	12	3.89	5497.00	28443.00	21700	20230613	-13.32	15200	20230523	23.75	21700	-13.32	20230613	15200	23.75	20230523	21700	-13.32	20230613	15200	23.75	20230523	3.39	N	004430	500	120 억	3816910	N	N	8	N	N
155	20231103	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18770	750	2	4.16	17203490720	909198	148.78	18160	19480	17930	23400	12620	18020	18921.96	15.90	18029	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4505	3.41	0.66	12	3.79	5497.00	28443.00	21700	20230613	-13.50	15200	20230523	23.49	21700	-13.50	20230613	15200	23.49	20230523	21700	-13.50	20230613	15200	23.49	20230523	3.39	N	004430	500	120 억	3816910	N	N	0	N	N
156	20231103	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18970	950	2	5.27	16359823850	864615	141.48	18160	19480	17930	23400	12620	18020	18921.88	15.90	22446	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4553	3.45	0.67	12	3.60	5497.00	28443.00	21700	20230613	-12.58	15200	20230523	24.80	21700	-12.58	20230613	15200	24.80	20230523	21700	-12.58	20230613	15200	24.80	20230523	3.39	N	004430	500	120 억	3816910	N	N	0	N	N
157	20231103	130147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19080	1060	2	5.88	14887530250	786995	128.78	18160	19480	17930	23400	12620	18020	18917.33	15.90	19942	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4579	3.47	0.67	12	3.28	5497.00	28443.00	21700	20230613	-12.07	15200	20230523	25.53	21700	-12.07	20230613	15200	25.53	20230523	21700	-12.07	20230613	15200	25.53	20230523	3.39	N	004430	500	120 억	3816910	N	N	0	N	N
158	20231103	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18990	970	2	5.38	11812299720	626935	102.59	18160	19480	17930	23400	12620	18020	18841.81	15.90	-22241	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4558	3.45	0.67	12	2.61	5497.00	28443.00	21700	20230613	-12.49	15200	20230523	24.93	21700	-12.49	20230613	15200	24.93	20230523	21700	-12.49	20230613	15200	24.93	20230523	3.39	N	004430	500	120 억	3816910	N	N	0	N	N
159	20231103	110148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18610	590	2	3.27	10275155940	545287	89.23	18160	19480	17930	23400	12620	18020	18844.10	15.90	-43705	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4466	3.39	0.65	12	2.27	5497.00	28443.00	21700	20230613	-14.24	15200	20230523	22.43	21700	-14.24	20230613	15200	22.43	20230523	21700	-14.24	20230613	15200	22.43	20230523	3.39	N	004430	500	120 억	3816910	N	N	0	N	N
160	20231103	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18090	70	2	0.39	984606540	54196	8.87	18160	18430	17930	23400	12620	18020	18168.47	15.90	6262	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4342	3.29	0.64	12	0.23	5497.00	28443.00	21700	20230613	-16.64	15200	20230523	19.01	21700	-16.64	20230613	15200	19.01	20230523	21700	-16.64	20230613	15200	19.01	20230523	3.39	N	004430	500	120 억	3816910	N	N	0	N	N
161	20231103	090147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18070	50	2	0.28	74174890	4089	0.67	18160	18160	18070	23400	12620	18020	18151.38	15.90	-515	19513	18766	18253	17506	16993	18510	17250	120	5380	500	13690	10	1	24000000	4337	3.29	0.64	12	0.02	5497.00	28443.00	21700	20230613	-16.73	15200	20230523	18.88	21700	-16.73	20230613	15200	18.88	20230523	21700	-16.73	20230613	15200	18.88	20230523	3.39	N	004430	500	120 억	3816910	N	N	0	N	N
162	20231102	160146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18020	320	2	1.81	11169221780	608484	804.46	18680	19000	17740	23000	12390	17700	18356.59	16.35	-147316	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4325	3.28	0.63	12	2.54	5497.00	28443.00	21700	20230613	-16.96	15200	20230523	18.55	21700	-16.96	20230613	15200	18.55	20230523	21700	-16.96	20230613	15200	18.55	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
163	20231102	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17990	290	2	1.64	10907333850	593935	785.22	18680	19000	17740	23000	12390	17700	18364.52	16.35	-146756	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4318	3.27	0.63	12	2.47	5497.00	28443.00	21700	20230613	-17.10	15200	20230523	18.36	21700	-17.10	20230613	15200	18.36	20230523	21700	-17.10	20230613	15200	18.36	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
164	20231102	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17880	180	2	1.02	10349205470	562886	744.17	18680	19000	17740	23000	12390	17700	18385.97	16.35	-139727	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4291	3.25	0.63	12	2.35	5497.00	28443.00	21700	20230613	-17.60	15200	20230523	17.63	21700	-17.60	20230613	15200	17.63	20230523	21700	-17.60	20230613	15200	17.63	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
165	20231102	130147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18000	300	2	1.69	9549946650	518103	684.97	18680	19000	17990	23000	12390	17700	18432.53	16.35	-130896	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4320	3.27	0.63	12	2.16	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
166	20231102	120146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18160	460	2	2.60	8835501630	478583	632.72	18680	19000	17990	23000	12390	17700	18461.80	16.35	-115116	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4358	3.30	0.64	12	1.99	5497.00	28443.00	21700	20230613	-16.31	15200	20230523	19.47	21700	-16.31	20230613	15200	19.47	20230523	21700	-16.31	20230613	15200	19.47	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
167	20231102	110144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18330	630	2	3.56	7820433630	422933	559.15	18680	19000	17990	23000	12390	17700	18490.95	16.35	-98043	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4399	3.33	0.64	12	1.76	5497.00	28443.00	21700	20230613	-15.53	15200	20230523	20.59	21700	-15.53	20230613	15200	20.59	20230523	21700	-15.53	20230613	15200	20.59	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
168	20231102	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18230	530	2	2.99	4967526330	269601	356.43	18680	19000	17990	23000	12390	17700	18425.47	16.35	-91574	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4375	3.32	0.64	12	1.12	5497.00	28443.00	21700	20230613	-15.99	15200	20230523	19.93	21700	-15.99	20230613	15200	19.93	20230523	21700	-15.99	20230613	15200	19.93	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
169	20231102	090146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18300	600	2	3.39	2184605870	116955	154.62	18680	19000	18230	23000	12390	17700	18679.03	16.35	-28274	18126	17912	17546	17332	16966	18020	17440	120	5300	500	13450	10	1	24000000	4392	3.33	0.64	12	0.49	5497.00	28443.00	21700	20230613	-15.67	15200	20230523	20.39	21700	-15.67	20230613	15200	20.39	20230523	21700	-15.67	20230613	15200	20.39	20230523	3.41	N	004430	500	120 억	3924129	N	N	0	N	N
170	20231101	160145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17700	600	2	3.51	1067429670	60888	105.45	17330	17760	17180	22200	11970	17100	17528.78	16.36	-3401	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4248	3.22	0.62	12	0.25	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N
171	20231101	150146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17550	450	2	2.63	784010990	44846	77.66	17330	17760	17180	22200	11970	17100	17482.29	16.36	1277	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4212	3.19	0.62	12	0.19	5497.00	28443.00	21700	20230613	-19.12	15200	20230523	15.46	21700	-19.12	20230613	15200	15.46	20230523	21700	-19.12	20230613	15200	15.46	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N
172	20231101	140145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17470	370	2	2.16	651351980	37256	64.52	17330	17760	17180	22200	11970	17100	17483.14	16.36	903	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4193	3.18	0.61	12	0.16	5497.00	28443.00	21700	20230613	-19.49	15200	20230523	14.93	21700	-19.49	20230613	15200	14.93	20230523	21700	-19.49	20230613	15200	14.93	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N
173	20231101	130146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17530	430	2	2.51	461597480	26416	45.75	17330	17760	17180	22200	11970	17100	17474.16	16.36	-1376	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4207	3.19	0.62	12	0.11	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N
174	20231101	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17640	540	2	3.16	393901670	22575	39.10	17330	17760	17180	22200	11970	17100	17448.58	16.36	-1053	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4234	3.21	0.62	12	0.09	5497.00	28443.00	21700	20230613	-18.71	15200	20230523	16.05	21700	-18.71	20230613	15200	16.05	20230523	21700	-18.71	20230613	15200	16.05	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N
175	20231101	110148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17330	230	2	1.35	190722340	10978	19.01	17330	17510	17180	22200	11970	17100	17373.14	16.36	-509	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4159	3.15	0.61	12	0.05	5497.00	28443.00	21700	20230613	-20.14	15200	20230523	14.01	21700	-20.14	20230613	15200	14.01	20230523	21700	-20.14	20230613	15200	14.01	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N
176	20231101	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17390	290	2	1.70	70087220	4039	6.99	17330	17420	17180	22200	11970	17100	17352.62	16.36	1202	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4174	3.16	0.61	12	0.02	5497.00	28443.00	21700	20230613	-19.86	15200	20230523	14.41	21700	-19.86	20230613	15200	14.41	20230523	21700	-19.86	20230613	15200	14.41	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N
177	20231101	090147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17320	220	2	1.29	519800	30	0.05	17330	17330	17320	22200	11970	17100	17326.67	16.36	-3	17846	17472	17196	16822	16546	17335	16685	120	5100	500	12990	10	1	24000000	4157	3.15	0.61	12	0.00	5497.00	28443.00	21700	20230613	-20.18	15200	20230523	13.95	21700	-20.18	20230613	15200	13.95	20230523	21700	-20.18	20230613	15200	13.95	20230523	3.41	N	004430	500	120 억	3927254	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History