KissMeData/004840/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160205	57	100.00	KOSPI	화학	N	N	N	N	N	5700	0	3	0.00	57679770	10130	30.27	5700	5780	5640	7410	3990	5700	5693.95	1.07	-1332	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1136	74.03	0.31	12	0.05	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
3	20231130	150205	57	100.00	KOSPI	화학	N	N	N	N	N	5700	0	3	0.00	46745740	8205	24.52	5700	5780	5640	7410	3990	5700	5697.22	1.07	-1459	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1136	74.03	0.31	12	0.04	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
4	20231130	140205	57	100.00	KOSPI	화학	N	N	N	N	N	5720	20	2	0.35	42713960	7497	22.40	5700	5780	5640	7410	3990	5700	5697.47	1.07	-1305	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1140	74.29	0.31	12	0.04	77.00	18462.00	6770	20230912	-15.51	3760	20230104	52.13	6770	-15.51	20230912	3760	52.13	20230104	6770	-15.51	20230912	3760	52.13	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
5	20231130	130204	57	100.00	KOSPI	화학	N	N	N	N	N	5720	20	2	0.35	31583500	5546	16.57	5700	5780	5640	7410	3990	5700	5694.82	1.07	-742	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1140	74.29	0.31	12	0.03	77.00	18462.00	6770	20230912	-15.51	3760	20230104	52.13	6770	-15.51	20230912	3760	52.13	20230104	6770	-15.51	20230912	3760	52.13	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
6	20231130	120207	57	100.00	KOSPI	화학	N	N	N	N	N	5700	0	3	0.00	27985540	4917	14.69	5700	5780	5640	7410	3990	5700	5691.57	1.07	-528	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1136	74.03	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
7	20231130	110205	57	100.00	KOSPI	화학	N	N	N	N	N	5700	0	3	0.00	26124660	4591	13.72	5700	5780	5640	7410	3990	5700	5690.39	1.07	-528	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1136	74.03	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
8	20231130	100204	57	100.00	KOSPI	화학	N	N	N	N	N	5700	0	3	0.00	14854640	2615	7.81	5700	5780	5640	7410	3990	5700	5680.48	1.07	-432	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1136	74.03	0.31	12	0.01	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
9	20231130	090206	57	100.00	KOSPI	화학	N	N	N	N	N	5710	10	2	0.18	2382610	418	1.25	5700	5710	5700	7410	3990	5700	5700.02	1.07	-106	5960	5830	5710	5580	5460	5895	5645	100	1710	500	3990	10	1	19930000	1138	74.16	0.31	12	0.00	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.91	N	004840	500	99 억	213302	N	N	0	N	N
10	20231129	160204	57	100.00	KOSPI	화학	N	N	N	N	N	5700	100	2	1.79	189681510	33263	76.80	5600	5840	5590	7280	3920	5600	5702.48	1.04	5896	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1136	74.03	0.31	12	0.17	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
11	20231129	150205	57	100.00	KOSPI	화학	N	N	N	N	N	5690	90	2	1.61	183995970	32265	74.50	5600	5840	5590	7280	3920	5600	5702.65	1.04	6295	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1134	73.90	0.31	12	0.16	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
12	20231129	140204	57	100.00	KOSPI	화학	N	N	N	N	N	5760	160	2	2.86	162571660	28515	65.84	5600	5840	5590	7280	3920	5600	5701.27	1.04	8767	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1148	74.81	0.31	12	0.14	77.00	18462.00	6770	20230912	-14.92	3760	20230104	53.19	6770	-14.92	20230912	3760	53.19	20230104	6770	-14.92	20230912	3760	53.19	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
13	20231129	130206	57	100.00	KOSPI	화학	N	N	N	N	N	5680	80	2	1.43	155813140	27334	63.11	5600	5840	5590	7280	3920	5600	5700.34	1.04	8762	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1132	73.77	0.31	12	0.14	77.00	18462.00	6770	20230912	-16.10	3760	20230104	51.06	6770	-16.10	20230912	3760	51.06	20230104	6770	-16.10	20230912	3760	51.06	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
14	20231129	120204	57	100.00	KOSPI	화학	N	N	N	N	N	5740	140	2	2.50	123543860	21657	50.00	5600	5840	5590	7280	3920	5600	5704.57	1.04	4765	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1144	74.55	0.31	12	0.11	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
15	20231129	110204	57	100.00	KOSPI	화학	N	N	N	N	N	5740	140	2	2.50	65884930	11646	26.89	5600	5740	5590	7280	3920	5600	5657.30	1.04	3880	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1144	74.55	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
16	20231129	100204	57	100.00	KOSPI	화학	N	N	N	N	N	5650	50	2	0.89	21541040	3841	8.87	5600	5670	5590	7280	3920	5600	5608.19	1.04	-1438	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1126	73.38	0.31	12	0.02	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
17	20231129	090203	57	100.00	KOSPI	화학	N	N	N	N	N	5600	0	3	0.00	5611210	1002	2.31	5600	5610	5600	7280	3920	5600	5600.01	1.04	-665	5860	5730	5620	5490	5380	5675	5435	100	1680	500	3920	10	1	19930000	1116	72.73	0.30	12	0.01	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.90	N	004840	500	99 억	206699	N	N	1	N	N
18	20231128	160205	57	100.00	KOSPI	화학	N	N	N	N	N	5600	-110	5	-1.93	243693010	43311	267.34	5660	5750	5510	7420	4000	5710	5627.24	1.02	2584	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1116	72.73	0.30	12	0.22	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.91	N	004840	500	99 억	203958	N	N	1	N	N
19	20231128	150155	57	100.00	KOSPI	화학	N	N	N	N	N	5630	-80	5	-1.40	157580120	27840	171.84	5660	5750	5590	7420	4000	5710	5660.21	1.02	1332	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1122	73.12	0.30	12	0.14	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.91	N	004840	500	99 억	203958	N	N	0	N	N
20	20231128	140203	57	100.00	KOSPI	화학	N	N	N	N	N	5720	10	2	0.18	100446010	17697	109.23	5660	5750	5630	7420	4000	5710	5675.88	1.02	-833	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1140	74.29	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.51	3760	20230104	52.13	6770	-15.51	20230912	3760	52.13	20230104	6770	-15.51	20230912	3760	52.13	20230104	0.91	N	004840	500	99 억	203958	N	N	0	N	N
21	20231128	130204	57	100.00	KOSPI	화학	N	N	N	N	N	5710	0	3	0.00	98319610	17324	106.93	5660	5750	5630	7420	4000	5710	5675.34	1.02	-621	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1138	74.16	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.91	N	004840	500	99 억	203958	N	N	0	N	N
22	20231128	120203	57	100.00	KOSPI	화학	N	N	N	N	N	5710	0	3	0.00	96602280	17023	105.07	5660	5750	5630	7420	4000	5710	5674.81	1.02	-383	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1138	74.16	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.91	N	004840	500	99 억	203958	N	N	0	N	N
23	20231128	110204	57	100.00	KOSPI	화학	N	N	N	N	N	5740	30	2	0.53	27730600	4884	30.15	5660	5750	5630	7420	4000	5710	5677.85	1.02	-135	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1144	74.55	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.91	N	004840	500	99 억	203958	N	N	0	N	N
24	20231128	100204	57	100.00	KOSPI	화학	N	N	N	N	N	5740	30	2	0.53	21565630	3806	23.49	5660	5740	5630	7420	4000	5710	5666.22	1.02	-18	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1144	74.55	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.91	N	004840	500	99 억	203958	N	N	0	N	N
25	20231128	090203	57	100.00	KOSPI	화학	N	N	N	N	N	5660	-50	5	-0.88	4199720	742	4.58	5660	5660	5660	7420	4000	5710	5660.00	1.02	-71	5910	5810	5750	5650	5590	5780	5620	100	1710	500	3990	10	1	19930000	1128	73.51	0.31	12	0.00	77.00	18462.00	6770	20230912	-16.40	3760	20230104	50.53	6770	-16.40	20230912	3760	50.53	20230104	6770	-16.40	20230912	3760	50.53	20230104	0.91	N	004840	500	99 억	203958	N	N	0	N	N
26	20231127	160204	57	100.00	KOSPI	화학	N	N	N	N	N	5710	-100	5	-1.72	93114490	16148	41.72	5850	5850	5690	7550	4070	5810	5766.31	1.03	-1031	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1138	74.16	0.31	12	0.08	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
27	20231127	150203	57	100.00	KOSPI	화학	N	N	N	N	N	5710	-100	5	-1.72	84831910	14695	37.97	5850	5850	5710	7550	4070	5810	5772.84	1.03	-1054	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1138	74.16	0.31	12	0.07	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
28	20231127	140204	57	100.00	KOSPI	화학	N	N	N	N	N	5720	-90	5	-1.55	79069870	13688	35.36	5850	5850	5720	7550	4070	5810	5776.58	1.03	-1115	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1140	74.29	0.31	12	0.07	77.00	18462.00	6770	20230912	-15.51	3760	20230104	52.13	6770	-15.51	20230912	3760	52.13	20230104	6770	-15.51	20230912	3760	52.13	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
29	20231127	130204	57	100.00	KOSPI	화학	N	N	N	N	N	5750	-60	5	-1.03	69904430	12093	31.24	5850	5850	5730	7550	4070	5810	5780.57	1.03	-768	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1146	74.68	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
30	20231127	120204	57	100.00	KOSPI	화학	N	N	N	N	N	5740	-70	5	-1.20	65060610	11249	29.06	5850	5850	5730	7550	4070	5810	5783.68	1.03	-529	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1144	74.55	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
31	20231127	110202	57	100.00	KOSPI	화학	N	N	N	N	N	5740	-70	5	-1.20	63602260	10997	28.41	5850	5850	5730	7550	4070	5810	5783.60	1.03	-466	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1144	74.55	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
32	20231127	100202	57	100.00	KOSPI	화학	N	N	N	N	N	5820	10	2	0.17	40766370	7019	18.13	5850	5850	5740	7550	4070	5810	5808.00	1.03	-1212	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1160	75.58	0.32	12	0.04	77.00	18462.00	6770	20230912	-14.03	3760	20230104	54.79	6770	-14.03	20230912	3760	54.79	20230104	6770	-14.03	20230912	3760	54.79	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
33	20231127	090201	57	100.00	KOSPI	화학	N	N	N	N	N	5850	40	2	0.69	1912880	327	0.84	5850	5850	5840	7550	4070	5810	5849.91	1.03	27	5990	5900	5770	5680	5550	5945	5725	100	1740	500	4060	10	1	19930000	1166	75.97	0.32	12	0.00	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.98	N	004840	500	99 억	206002	N	N	0	N	N
34	20231124	160202	57	100.00	KOSPI	화학	N	N	N	N	N	5810	180	2	3.20	221903730	38696	85.01	5690	5860	5640	7310	3950	5630	5736.43	1.01	3103	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1158	75.45	0.31	12	0.19	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
35	20231124	150203	57	100.00	KOSPI	화학	N	N	N	N	N	5780	150	2	2.66	213251270	37202	81.73	5690	5860	5640	7310	3950	5630	5734.18	1.01	2947	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1152	75.06	0.31	12	0.19	77.00	18462.00	6770	20230912	-14.62	3760	20230104	53.72	6770	-14.62	20230912	3760	53.72	20230104	6770	-14.62	20230912	3760	53.72	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
36	20231124	140203	57	100.00	KOSPI	화학	N	N	N	N	N	5830	200	2	3.55	202635420	35365	77.69	5690	5860	5640	7310	3950	5630	5731.81	1.01	3377	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1162	75.71	0.32	12	0.18	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
37	20231124	130202	57	100.00	KOSPI	화학	N	N	N	N	N	5790	160	2	2.84	192638450	33645	73.92	5690	5860	5640	7310	3950	5630	5727.62	1.01	3315	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1154	75.19	0.31	12	0.17	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	6770	-14.48	20230912	3760	53.99	20230104	6770	-14.48	20230912	3760	53.99	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
38	20231124	120204	57	100.00	KOSPI	화학	N	N	N	N	N	5850	220	2	3.91	160791160	28176	61.90	5690	5860	5640	7310	3950	5630	5708.59	1.01	6158	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1166	75.97	0.32	12	0.14	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
39	20231124	110203	57	100.00	KOSPI	화학	N	N	N	N	N	5750	120	2	2.13	106507970	18716	41.12	5690	5750	5640	7310	3950	5630	5693.06	1.01	941	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1146	74.68	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
40	20231124	100200	57	100.00	KOSPI	화학	N	N	N	N	N	5670	40	2	0.71	71887130	12668	27.83	5690	5730	5640	7310	3950	5630	5677.27	1.01	-268	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1130	73.64	0.31	12	0.06	77.00	18462.00	6770	20230912	-16.25	3760	20230104	50.80	6770	-16.25	20230912	3760	50.80	20230104	6770	-16.25	20230912	3760	50.80	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
41	20231124	090202	57	100.00	KOSPI	화학	N	N	N	N	N	5640	10	2	0.18	7734790	1368	3.01	5690	5700	5640	7310	3950	5630	5678.46	1.01	-6	6096	5862	5746	5512	5396	5805	5455	100	1680	500	3940	10	1	19930000	1124	73.25	0.31	12	0.01	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	6770	-16.69	20230912	3760	50.00	20230104	6770	-16.69	20230912	3760	50.00	20230104	0.98	N	004840	500	99 억	201631	N	N	0	N	N
42	20231123	160200	57	100.00	KOSPI	화학	N	N	N	N	N	5630	-260	5	-4.41	261704280	45517	237.96	5980	5980	5630	7650	4130	5890	5749.59	1.03	-3594	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1122	73.12	0.30	12	0.23	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
43	20231123	150204	57	100.00	KOSPI	화학	N	N	N	N	N	5690	-200	5	-3.40	224345140	38911	203.42	5980	5980	5670	7650	4130	5890	5765.60	1.03	-750	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1134	73.90	0.31	12	0.20	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
44	20231123	140203	57	100.00	KOSPI	화학	N	N	N	N	N	5810	-80	5	-1.36	77335410	13272	69.39	5980	5980	5780	7650	4130	5890	5826.96	1.03	-22	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1158	75.45	0.31	12	0.07	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
45	20231123	130203	57	100.00	KOSPI	화학	N	N	N	N	N	5810	-80	5	-1.36	68692730	11783	61.60	5980	5980	5780	7650	4130	5890	5829.82	1.03	288	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1158	75.45	0.31	12	0.06	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
46	20231123	120201	57	100.00	KOSPI	화학	N	N	N	N	N	5790	-100	5	-1.70	59837140	10252	53.60	5980	5980	5790	7650	4130	5890	5836.63	1.03	264	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1154	75.19	0.31	12	0.05	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	6770	-14.48	20230912	3760	53.99	20230104	6770	-14.48	20230912	3760	53.99	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
47	20231123	110204	57	100.00	KOSPI	화학	N	N	N	N	N	5810	-80	5	-1.36	31892840	5437	28.42	5980	5980	5810	7650	4130	5890	5865.89	1.03	234	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1158	75.45	0.31	12	0.03	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
48	20231123	100202	57	100.00	KOSPI	화학	N	N	N	N	N	5910	20	2	0.34	12556590	2129	11.13	5980	5980	5870	7650	4130	5890	5897.88	1.03	-723	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1178	76.75	0.32	12	0.01	77.00	18462.00	6770	20230912	-12.70	3760	20230104	57.18	6770	-12.70	20230912	3760	57.18	20230104	6770	-12.70	20230912	3760	57.18	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
49	20231123	090202	57	100.00	KOSPI	화학	N	N	N	N	N	5940	50	2	0.85	173220	29	0.15	5980	5980	5940	7650	4130	5890	5973.10	1.03	12	6076	5982	5886	5792	5696	6030	5840	100	1760	500	4120	10	1	19930000	1184	77.14	0.32	12	0.00	77.00	18462.00	6770	20230912	-12.26	3760	20230104	57.98	6770	-12.26	20230912	3760	57.98	20230104	6770	-12.26	20230912	3760	57.98	20230104	0.96	N	004840	500	99 억	205524	N	N	1	N	N
50	20231122	160157	57	100.00	KOSPI	화학	N	N	N	N	N	5890	30	2	0.51	112852770	19128	78.94	5840	5980	5790	7610	4110	5860	5899.92	1.04	-2216	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1174	76.49	0.32	12	0.10	77.00	18462.00	6770	20230912	-13.00	3760	20230104	56.65	6770	-13.00	20230912	3760	56.65	20230104	6770	-13.00	20230912	3760	56.65	20230104	0.95	N	004840	500	99 억	208023	N	N	1	N	N
51	20231122	150201	57	100.00	KOSPI	화학	N	N	N	N	N	5820	-40	5	-0.68	104987670	17786	73.40	5840	5980	5790	7610	4110	5860	5902.85	1.04	-2306	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1160	75.58	0.32	12	0.09	77.00	18462.00	6770	20230912	-14.03	3760	20230104	54.79	6770	-14.03	20230912	3760	54.79	20230104	6770	-14.03	20230912	3760	54.79	20230104	0.95	N	004840	500	99 억	208023	N	N	2	N	N
52	20231122	140157	57	100.00	KOSPI	화학	N	N	N	N	N	5910	50	2	0.85	78985850	13339	55.05	5840	5980	5790	7610	4110	5860	5921.47	1.04	-2261	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1178	76.75	0.32	12	0.07	77.00	18462.00	6770	20230912	-12.70	3760	20230104	57.18	6770	-12.70	20230912	3760	57.18	20230104	6770	-12.70	20230912	3760	57.18	20230104	0.95	N	004840	500	99 억	208023	N	N	2	N	N
53	20231122	130205	57	100.00	KOSPI	화학	N	N	N	N	N	5930	70	2	1.19	72616490	12261	50.60	5840	5980	5790	7610	4110	5860	5922.61	1.04	-2197	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1182	77.01	0.32	12	0.06	77.00	18462.00	6770	20230912	-12.41	3760	20230104	57.71	6770	-12.41	20230912	3760	57.71	20230104	6770	-12.41	20230912	3760	57.71	20230104	0.95	N	004840	500	99 억	208023	N	N	2	N	N
54	20231122	120203	57	100.00	KOSPI	화학	N	N	N	N	N	5930	70	2	1.19	62116270	10491	43.30	5840	5980	5790	7610	4110	5860	5920.97	1.04	-1892	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1182	77.01	0.32	12	0.05	77.00	18462.00	6770	20230912	-12.41	3760	20230104	57.71	6770	-12.41	20230912	3760	57.71	20230104	6770	-12.41	20230912	3760	57.71	20230104	0.95	N	004840	500	99 억	208023	N	N	2	N	N
55	20231122	110208	57	100.00	KOSPI	화학	N	N	N	N	N	5970	110	2	1.88	48994290	8284	34.19	5840	5980	5790	7610	4110	5860	5914.40	1.04	-1533	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1190	77.53	0.32	12	0.04	77.00	18462.00	6770	20230912	-11.82	3760	20230104	58.78	6770	-11.82	20230912	3760	58.78	20230104	6770	-11.82	20230912	3760	58.78	20230104	0.95	N	004840	500	99 억	208023	N	N	2	N	N
56	20231122	100205	57	100.00	KOSPI	화학	N	N	N	N	N	5930	70	2	1.19	27991860	4761	19.65	5840	5980	5790	7610	4110	5860	5879.45	1.04	-1030	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1182	77.01	0.32	12	0.02	77.00	18462.00	6770	20230912	-12.41	3760	20230104	57.71	6770	-12.41	20230912	3760	57.71	20230104	6770	-12.41	20230912	3760	57.71	20230104	0.95	N	004840	500	99 억	208023	N	N	2	N	N
57	20231122	090159	57	100.00	KOSPI	화학	N	N	N	N	N	5840	-20	5	-0.34	2879340	493	2.03	5840	5840	5840	7610	4110	5860	5840.00	1.04	-87	6086	5972	5876	5762	5666	6030	5820	100	1750	500	4100	10	1	19930000	1164	75.84	0.32	12	0.00	77.00	18462.00	6770	20230912	-13.74	3760	20230104	55.32	6770	-13.74	20230912	3760	55.32	20230104	6770	-13.74	20230912	3760	55.32	20230104	0.95	N	004840	500	99 억	208023	N	N	2	N	N
58	20231121	160200	57	100.00	KOSPI	화학	N	N	N	N	N	5860	-40	5	-0.68	141288370	24228	67.01	5840	5990	5780	7670	4130	5900	5831.62	1.08	-5078	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1168	76.10	0.32	12	0.12	77.00	18462.00	6770	20230912	-13.44	3760	20230104	55.85	6770	-13.44	20230912	3760	55.85	20230104	6770	-13.44	20230912	3760	55.85	20230104	0.95	N	004840	500	99 억	214677	N	N	2	N	N
59	20231121	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5810	-90	5	-1.53	119294090	20458	56.58	5840	5990	5780	7670	4130	5900	5831.17	1.08	-4263	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1158	75.45	0.31	12	0.10	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.95	N	004840	500	99 억	214677	N	N	8	N	N
60	20231121	140157	57	100.00	KOSPI	화학	N	N	N	N	N	5800	-100	5	-1.69	92641680	15856	43.85	5840	5990	5790	7670	4130	5900	5842.69	1.08	-2503	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1156	75.32	0.31	12	0.08	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.95	N	004840	500	99 억	214677	N	N	8	N	N
61	20231121	130159	57	100.00	KOSPI	화학	N	N	N	N	N	5840	-60	5	-1.02	61199680	10450	28.90	5840	5990	5830	7670	4130	5900	5856.43	1.08	-1506	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1164	75.84	0.32	12	0.05	77.00	18462.00	6770	20230912	-13.74	3760	20230104	55.32	6770	-13.74	20230912	3760	55.32	20230104	6770	-13.74	20230912	3760	55.32	20230104	0.95	N	004840	500	99 억	214677	N	N	8	N	N
62	20231121	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5860	-40	5	-0.68	37976800	6478	17.92	5840	5990	5830	7670	4130	5900	5862.43	1.08	-1468	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1168	76.10	0.32	12	0.03	77.00	18462.00	6770	20230912	-13.44	3760	20230104	55.85	6770	-13.44	20230912	3760	55.85	20230104	6770	-13.44	20230912	3760	55.85	20230104	0.95	N	004840	500	99 억	214677	N	N	8	N	N
63	20231121	110157	57	100.00	KOSPI	화학	N	N	N	N	N	5870	-30	5	-0.51	35333650	6027	16.67	5840	5990	5830	7670	4130	5900	5862.56	1.08	-1359	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1170	76.23	0.32	12	0.03	77.00	18462.00	6770	20230912	-13.29	3760	20230104	56.12	6770	-13.29	20230912	3760	56.12	20230104	6770	-13.29	20230912	3760	56.12	20230104	0.95	N	004840	500	99 억	214677	N	N	8	N	N
64	20231121	100155	57	100.00	KOSPI	화학	N	N	N	N	N	5900	0	3	0.00	11670610	1987	5.50	5840	5990	5840	7670	4130	5900	5873.48	1.08	-584	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1176	76.62	0.32	12	0.01	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.95	N	004840	500	99 억	214677	N	N	8	N	N
65	20231121	090156	57	100.00	KOSPI	화학	N	N	N	N	N	5990	90	2	1.53	3171540	539	1.49	5840	5990	5840	7670	4130	5900	5884.12	1.08	-14	6020	5960	5890	5830	5760	5990	5860	100	1770	500	4130	10	1	19930000	1194	77.79	0.32	12	0.00	77.00	18462.00	6770	20230912	-11.52	3760	20230104	59.31	6770	-11.52	20230912	3760	59.31	20230104	6770	-11.52	20230912	3760	59.31	20230104	0.95	N	004840	500	99 억	214677	N	N	8	N	N
66	20231120	160157	57	100.00	KOSPI	화학	N	N	N	N	N	5900	-50	5	-0.84	212496120	36153	65.82	5820	5950	5820	7730	4170	5950	5877.53	1.09	-1540	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1176	76.62	0.32	12	0.18	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
67	20231120	150158	57	100.00	KOSPI	화학	N	N	N	N	N	5850	-100	5	-1.68	175921420	29934	54.50	5820	5950	5820	7730	4170	5950	5876.79	1.09	-132	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1166	75.97	0.32	12	0.15	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
68	20231120	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5850	-100	5	-1.68	152321100	25903	47.16	5820	5950	5820	7730	4170	5950	5880.23	1.09	147	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1166	75.97	0.32	12	0.13	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
69	20231120	130157	57	100.00	KOSPI	화학	N	N	N	N	N	5900	-50	5	-0.84	134129810	22792	41.50	5820	5950	5820	7730	4170	5950	5884.73	1.09	-312	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1176	76.62	0.32	12	0.11	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
70	20231120	120156	57	100.00	KOSPI	화학	N	N	N	N	N	5910	-40	5	-0.67	49198950	8320	15.15	5820	5950	5820	7730	4170	5950	5912.99	1.09	507	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1178	76.75	0.32	12	0.04	77.00	18462.00	6770	20230912	-12.70	3760	20230104	57.18	6770	-12.70	20230912	3760	57.18	20230104	6770	-12.70	20230912	3760	57.18	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
71	20231120	110157	57	100.00	KOSPI	화학	N	N	N	N	N	5920	-30	5	-0.50	41832350	7074	12.88	5820	5950	5820	7730	4170	5950	5913.13	1.09	650	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1180	76.88	0.32	12	0.04	77.00	18462.00	6770	20230912	-12.56	3760	20230104	57.45	6770	-12.56	20230912	3760	57.45	20230104	6770	-12.56	20230912	3760	57.45	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
72	20231120	100156	57	100.00	KOSPI	화학	N	N	N	N	N	5930	-20	5	-0.34	30793110	5204	9.48	5820	5950	5820	7730	4170	5950	5916.70	1.09	762	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1182	77.01	0.32	12	0.03	77.00	18462.00	6770	20230912	-12.41	3760	20230104	57.71	6770	-12.41	20230912	3760	57.71	20230104	6770	-12.41	20230912	3760	57.71	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
73	20231120	090157	57	100.00	KOSPI	화학	N	N	N	N	N	5830	-120	5	-2.02	1798470	307	0.56	5820	5920	5820	7730	4170	5950	5826.94	1.09	16	6176	6062	5886	5772	5596	6120	5830	100	1780	500	4160	10	1	19930000	1162	75.71	0.32	12	0.00	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.91	N	004840	500	99 억	216395	N	N	8	N	N
74	20231117	160159	57	100.00	KOSPI	화학	N	N	N	N	N	5950	50	2	0.85	316359350	54308	97.48	5850	6000	5710	7670	4130	5900	5825.26	1.12	-6862	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1186	77.27	0.32	12	0.27	77.00	18462.00	6770	20230912	-12.11	3760	20230104	58.24	6770	-12.11	20230912	3760	58.24	20230104	6770	-12.11	20230912	3760	58.24	20230104	0.91	N	004840	500	99 억	223868	N	N	8	N	N
75	20231117	150201	57	100.00	KOSPI	화학	N	N	N	N	N	5900	0	3	0.00	244940550	42154	75.66	5850	6000	5710	7670	4130	5900	5810.61	1.12	-7861	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1176	76.62	0.32	12	0.21	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.91	N	004840	500	99 억	223868	N	N	0	N	N
76	20231117	140200	57	100.00	KOSPI	화학	N	N	N	N	N	5890	-10	5	-0.17	229200920	39489	70.88	5850	6000	5710	7670	4130	5900	5804.17	1.12	-8492	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1174	76.49	0.32	12	0.20	77.00	18462.00	6770	20230912	-13.00	3760	20230104	56.65	6770	-13.00	20230912	3760	56.65	20230104	6770	-13.00	20230912	3760	56.65	20230104	0.91	N	004840	500	99 억	223868	N	N	0	N	N
77	20231117	130200	57	100.00	KOSPI	화학	N	N	N	N	N	5830	-70	5	-1.19	162009270	28017	50.29	5850	6000	5710	7670	4130	5900	5782.53	1.12	-9327	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1162	75.71	0.32	12	0.14	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.91	N	004840	500	99 억	223868	N	N	0	N	N
78	20231117	120200	57	100.00	KOSPI	화학	N	N	N	N	N	5760	-140	5	-2.37	120957160	20924	37.56	5850	6000	5710	7670	4130	5900	5780.79	1.12	-8090	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1148	74.81	0.31	12	0.10	77.00	18462.00	6770	20230912	-14.92	3760	20230104	53.19	6770	-14.92	20230912	3760	53.19	20230104	6770	-14.92	20230912	3760	53.19	20230104	0.91	N	004840	500	99 억	223868	N	N	0	N	N
79	20231117	110200	57	100.00	KOSPI	화학	N	N	N	N	N	5780	-120	5	-2.03	102819200	17789	31.93	5850	6000	5710	7670	4130	5900	5779.93	1.12	-7940	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1152	75.06	0.31	12	0.09	77.00	18462.00	6770	20230912	-14.62	3760	20230104	53.72	6770	-14.62	20230912	3760	53.72	20230104	6770	-14.62	20230912	3760	53.72	20230104	0.91	N	004840	500	99 억	223868	N	N	0	N	N
80	20231117	100200	57	100.00	KOSPI	화학	N	N	N	N	N	5830	-70	5	-1.19	77176730	13345	23.95	5850	6000	5710	7670	4130	5900	5783.19	1.12	-6892	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1162	75.71	0.32	12	0.07	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.91	N	004840	500	99 억	223868	N	N	0	N	N
81	20231117	090200	57	100.00	KOSPI	화학	N	N	N	N	N	5800	-100	5	-1.69	1442630	247	0.44	5850	5900	5800	7670	4130	5900	5840.61	1.12	-133	6080	5990	5890	5800	5700	6035	5845	100	1770	500	4130	10	1	19930000	1156	75.32	0.31	12	0.00	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.91	N	004840	500	99 억	223868	N	N	0	N	N
82	20231116	160159	57	100.00	KOSPI	화학	N	N	N	N	N	5860	-20	5	-0.34	302906030	51735	59.36	5890	5980	5790	7640	4120	5880	5854.95	1.09	6417	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1168	76.10	0.32	12	0.26	77.00	18462.00	6770	20230912	-13.44	3760	20230104	55.85	6770	-13.44	20230912	3760	55.85	20230104	6770	-13.44	20230912	3760	55.85	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
83	20231116	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5800	-80	5	-1.36	286970810	48987	56.20	5890	5980	5790	7640	4120	5880	5858.10	1.09	6651	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1156	75.32	0.31	12	0.25	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	6770	-14.33	20230912	3760	54.26	20230104	6770	-14.33	20230912	3760	54.26	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
84	20231116	140159	57	100.00	KOSPI	화학	N	N	N	N	N	5840	-40	5	-0.68	268187320	45752	52.49	5890	5980	5790	7640	4120	5880	5861.76	1.09	5995	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1164	75.84	0.32	12	0.23	77.00	18462.00	6770	20230912	-13.74	3760	20230104	55.32	6770	-13.74	20230912	3760	55.32	20230104	6770	-13.74	20230912	3760	55.32	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
85	20231116	130159	57	100.00	KOSPI	화학	N	N	N	N	N	5870	-10	5	-0.17	166380110	28250	32.41	5890	5980	5820	7640	4120	5880	5889.56	1.09	5370	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1170	76.23	0.32	12	0.14	77.00	18462.00	6770	20230912	-13.29	3760	20230104	56.12	6770	-13.29	20230912	3760	56.12	20230104	6770	-13.29	20230912	3760	56.12	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
86	20231116	120159	57	100.00	KOSPI	화학	N	N	N	N	N	5900	20	2	0.34	156542990	26581	30.50	5890	5980	5820	7640	4120	5880	5889.28	1.09	5472	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1176	76.62	0.32	12	0.13	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
87	20231116	110159	57	100.00	KOSPI	화학	N	N	N	N	N	5940	60	2	1.02	142846120	24264	27.84	5890	5980	5820	7640	4120	5880	5887.16	1.09	5509	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1184	77.14	0.32	12	0.12	77.00	18462.00	6770	20230912	-12.26	3760	20230104	57.98	6770	-12.26	20230912	3760	57.98	20230104	6770	-12.26	20230912	3760	57.98	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
88	20231116	100157	57	100.00	KOSPI	화학	N	N	N	N	N	5820	-60	5	-1.02	18593500	3178	3.65	5890	5900	5820	7640	4120	5880	5850.69	1.09	79	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1160	75.58	0.32	12	0.02	77.00	18462.00	6770	20230912	-14.03	3760	20230104	54.79	6770	-14.03	20230912	3760	54.79	20230104	6770	-14.03	20230912	3760	54.79	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
89	20231116	090156	57	100.00	KOSPI	화학	N	N	N	N	N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	1.09	0	6053	5966	5813	5726	5573	6010	5770	100	1760	500	4110	10	1	19930000	1172	76.36	0.32	12	0.00	77.00	18462.00	6770	20230912	-13.15	3760	20230104	56.38	6770	-13.15	20230912	3760	56.38	20230104	6770	-13.15	20230912	3760	56.38	20230104	0.91	N	004840	500	99 억	217033	N	N	0	N	N
90	20231115	160152	57	100.00	KOSPI	화학	N	N	N	N	N	5880	150	2	2.62	504064340	87052	198.41	5730	5900	5660	7440	4020	5730	5791.09	1.00	14074	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1172	76.36	0.32	12	0.44	77.00	18462.00	6770	20230912	-13.15	3760	20230104	56.38	6770	-13.15	20230912	3760	56.38	20230104	6770	-13.15	20230912	3760	56.38	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
91	20231115	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5850	120	2	2.09	482485290	83373	190.03	5730	5900	5660	7440	4020	5730	5787.79	1.00	14764	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1166	75.97	0.32	12	0.42	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	6770	-13.59	20230912	3760	55.59	20230104	6770	-13.59	20230912	3760	55.59	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
92	20231115	140201	57	100.00	KOSPI	화학	N	N	N	N	N	5830	100	2	1.75	434945280	75190	171.38	5730	5900	5660	7440	4020	5730	5785.38	1.00	15048	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1162	75.71	0.32	12	0.38	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	6770	-13.88	20230912	3760	55.05	20230104	6770	-13.88	20230912	3760	55.05	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
93	20231115	130200	57	100.00	KOSPI	화학	N	N	N	N	N	5810	80	2	1.40	427747950	73954	168.56	5730	5900	5660	7440	4020	5730	5784.74	1.00	15294	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1158	75.45	0.31	12	0.37	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
94	20231115	120202	57	100.00	KOSPI	화학	N	N	N	N	N	5810	80	2	1.40	425985230	73651	167.87	5730	5900	5660	7440	4020	5730	5784.60	1.00	15298	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1158	75.45	0.31	12	0.37	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
95	20231115	110203	57	100.00	KOSPI	화학	N	N	N	N	N	5810	80	2	1.40	422372630	73029	166.45	5730	5900	5660	7440	4020	5730	5784.40	1.00	15155	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1158	75.45	0.31	12	0.37	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
96	20231115	100200	57	100.00	KOSPI	화학	N	N	N	N	N	5750	20	2	0.35	247338640	42951	97.90	5730	5850	5660	7440	4020	5730	5759.33	1.00	4912	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1146	74.68	0.31	12	0.22	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
97	20231115	090200	57	100.00	KOSPI	화학	N	N	N	N	N	5730	0	3	0.00	39854570	6950	15.84	5730	5850	5710	7440	4020	5730	5735.25	1.00	3522	5976	5852	5726	5602	5476	5915	5665	100	1710	500	4010	10	1	19930000	1142	74.42	0.31	12	0.03	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.91	N	004840	500	99 억	200289	N	N	14	N	N
98	20231114	160200	57	100.00	KOSPI	화학	N	N	N	N	N	5730	90	2	1.60	242319530	42367	253.86	5640	5850	5600	7330	3950	5640	5719.45	0.96	7998	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1142	74.42	0.31	12	0.21	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.90	N	004840	500	99 억	191165	N	N	14	N	N
99	20231114	150159	57	100.00	KOSPI	화학	N	N	N	N	N	5710	70	2	1.24	229624640	40147	240.56	5640	5850	5600	7330	3950	5640	5719.64	0.96	8389	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1138	74.16	0.31	12	0.20	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.90	N	004840	500	99 억	191165	N	N	15	N	N
100	20231114	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5740	100	2	1.77	131064650	23147	138.70	5640	5740	5600	7330	3950	5640	5662.29	0.96	6592	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1144	74.55	0.31	12	0.12	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.90	N	004840	500	99 억	191165	N	N	15	N	N
101	20231114	130159	57	100.00	KOSPI	화학	N	N	N	N	N	5630	-10	5	-0.18	75444800	13354	80.02	5640	5700	5600	7330	3950	5640	5649.62	0.96	1890	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1122	73.12	0.30	12	0.07	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	6770	-16.84	20230912	3760	49.73	20230104	6770	-16.84	20230912	3760	49.73	20230104	0.90	N	004840	500	99 억	191165	N	N	15	N	N
102	20231114	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5670	30	2	0.53	56948370	10072	60.35	5640	5700	5600	7330	3950	5640	5654.16	0.96	1808	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1130	73.64	0.31	12	0.05	77.00	18462.00	6770	20230912	-16.25	3760	20230104	50.80	6770	-16.25	20230912	3760	50.80	20230104	6770	-16.25	20230912	3760	50.80	20230104	0.90	N	004840	500	99 억	191165	N	N	15	N	N
103	20231114	110201	57	100.00	KOSPI	화학	N	N	N	N	N	5690	50	2	0.89	54899290	9709	58.18	5640	5700	5600	7330	3950	5640	5654.51	0.96	1789	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1134	73.90	0.31	12	0.05	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.90	N	004840	500	99 억	191165	N	N	15	N	N
104	20231114	100159	57	100.00	KOSPI	화학	N	N	N	N	N	5680	40	2	0.71	23375010	4137	24.79	5640	5700	5600	7330	3950	5640	5650.28	0.96	1309	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1132	73.77	0.31	12	0.02	77.00	18462.00	6770	20230912	-16.10	3760	20230104	51.06	6770	-16.10	20230912	3760	51.06	20230104	6770	-16.10	20230912	3760	51.06	20230104	0.90	N	004840	500	99 억	191165	N	N	15	N	N
105	20231114	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5680	40	2	0.71	1799210	319	1.91	5640	5680	5640	7330	3950	5640	5640.17	0.96	279	5860	5750	5640	5530	5420	5695	5475	100	1690	500	3940	10	1	19930000	1132	73.77	0.31	12	0.00	77.00	18462.00	6770	20230912	-16.10	3760	20230104	51.06	6770	-16.10	20230912	3760	51.06	20230104	6770	-16.10	20230912	3760	51.06	20230104	0.90	N	004840	500	99 억	191165	N	N	15	N	N
106	20231113	160158	57	100.00	KOSPI	화학	N	N	N	N	N	5640	0	3	0.00	91639840	16267	48.18	5670	5750	5530	7330	3950	5640	5633.04	0.98	-1688	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1124	73.25	0.31	12	0.08	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	6770	-16.69	20230912	3760	50.00	20230104	6770	-16.69	20230912	3760	50.00	20230104	0.90	N	004840	500	99 억	194482	N	N	15	N	N
107	20231113	150158	57	100.00	KOSPI	화학	N	N	N	N	N	5590	-50	5	-0.89	79584990	14122	41.83	5670	5750	5530	7330	3950	5640	5635.53	0.98	-1270	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1114	72.60	0.30	12	0.07	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	0.90	N	004840	500	99 억	194482	N	N	30	N	N
108	20231113	140157	57	100.00	KOSPI	화학	N	N	N	N	N	5610	-30	5	-0.53	71888210	12747	37.76	5670	5750	5530	7330	3950	5640	5639.62	0.98	-1009	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1118	72.86	0.30	12	0.06	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	6770	-17.13	20230912	3760	49.20	20230104	6770	-17.13	20230912	3760	49.20	20230104	0.90	N	004840	500	99 억	194482	N	N	30	N	N
109	20231113	130156	57	100.00	KOSPI	화학	N	N	N	N	N	5620	-20	5	-0.35	49607390	8781	26.01	5670	5750	5530	7330	3950	5640	5649.40	0.98	-697	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1120	72.99	0.30	12	0.04	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.90	N	004840	500	99 억	194482	N	N	30	N	N
110	20231113	120156	57	100.00	KOSPI	화학	N	N	N	N	N	5650	10	2	0.18	47091450	8333	24.68	5670	5750	5530	7330	3950	5640	5651.20	0.98	-702	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1126	73.38	0.31	12	0.04	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.90	N	004840	500	99 억	194482	N	N	30	N	N
111	20231113	110155	57	100.00	KOSPI	화학	N	N	N	N	N	5650	10	2	0.18	35596690	6294	18.64	5670	5750	5530	7330	3950	5640	5655.65	0.98	-11	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1126	73.38	0.31	12	0.03	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.90	N	004840	500	99 억	194482	N	N	30	N	N
112	20231113	100156	57	100.00	KOSPI	화학	N	N	N	N	N	5710	70	2	1.24	20635050	3636	10.77	5670	5750	5640	7330	3950	5640	5675.21	0.98	450	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1138	74.16	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.90	N	004840	500	99 억	194482	N	N	30	N	N
113	20231113	090157	57	100.00	KOSPI	화학	N	N	N	N	N	5640	0	3	0.00	8382620	1483	4.39	5670	5670	5640	7330	3950	5640	5652.47	0.98	903	5986	5812	5666	5492	5346	5740	5420	100	1690	500	3940	10	1	19930000	1124	73.25	0.31	12	0.01	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	6770	-16.69	20230912	3760	50.00	20230104	6770	-16.69	20230912	3760	50.00	20230104	0.90	N	004840	500	99 억	194482	N	N	30	N	N
114	20231110	160157	57	100.00	KOSPI	화학	N	N	N	N	N	5640	-110	5	-1.91	191661350	33760	62.11	5800	5840	5520	7470	4030	5750	5677.17	1.03	-11414	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1124	73.25	0.31	12	0.17	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	6770	-16.69	20230912	3760	50.00	20230104	6770	-16.69	20230912	3760	50.00	20230104	0.91	N	004840	500	99 억	205957	N	N	30	N	N
115	20231110	150159	57	100.00	KOSPI	화학	N	N	N	N	N	5650	-100	5	-1.74	179851960	31670	58.27	5800	5840	5520	7470	4030	5750	5678.94	1.03	-11366	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1126	73.38	0.31	12	0.16	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.91	N	004840	500	99 억	205957	N	N	7	N	N
116	20231110	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5690	-60	5	-1.04	142498020	25097	46.17	5800	5840	5520	7470	4030	5750	5677.89	1.03	-9912	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1134	73.90	0.31	12	0.13	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	6770	-15.95	20230912	3760	51.33	20230104	6770	-15.95	20230912	3760	51.33	20230104	0.91	N	004840	500	99 억	205957	N	N	7	N	N
117	20231110	130200	57	100.00	KOSPI	화학	N	N	N	N	N	5680	-70	5	-1.22	126388010	22258	40.95	5800	5840	5520	7470	4030	5750	5678.32	1.03	-9198	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1132	73.77	0.31	12	0.11	77.00	18462.00	6770	20230912	-16.10	3760	20230104	51.06	6770	-16.10	20230912	3760	51.06	20230104	6770	-16.10	20230912	3760	51.06	20230104	0.91	N	004840	500	99 억	205957	N	N	7	N	N
118	20231110	120157	57	100.00	KOSPI	화학	N	N	N	N	N	5700	-50	5	-0.87	119821350	21099	38.82	5800	5840	5520	7470	4030	5750	5679.01	1.03	-8773	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1136	74.03	0.31	12	0.11	77.00	18462.00	6770	20230912	-15.81	3760	20230104	51.60	6770	-15.81	20230912	3760	51.60	20230104	6770	-15.81	20230912	3760	51.60	20230104	0.91	N	004840	500	99 억	205957	N	N	7	N	N
119	20231110	110157	57	100.00	KOSPI	화학	N	N	N	N	N	5710	-40	5	-0.70	105495000	18577	34.18	5800	5840	5520	7470	4030	5750	5678.80	1.03	-7305	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1138	74.16	0.31	12	0.09	77.00	18462.00	6770	20230912	-15.66	3760	20230104	51.86	6770	-15.66	20230912	3760	51.86	20230104	6770	-15.66	20230912	3760	51.86	20230104	0.91	N	004840	500	99 억	205957	N	N	7	N	N
120	20231110	100158	57	100.00	KOSPI	화학	N	N	N	N	N	5600	-150	5	-2.61	61077670	10752	19.78	5800	5840	5520	7470	4030	5750	5680.59	1.03	-4651	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1116	72.73	0.30	12	0.05	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.91	N	004840	500	99 억	205957	N	N	7	N	N
121	20231110	090156	57	100.00	KOSPI	화학	N	N	N	N	N	5740	-10	5	-0.17	22677050	3938	7.25	5800	5840	5690	7470	4030	5750	5758.52	1.03	-2440	6223	5986	5643	5406	5063	6105	5525	100	1720	500	4020	10	1	19930000	1144	74.55	0.31	12	0.02	77.00	18462.00	6770	20230912	-15.21	3760	20230104	52.66	6770	-15.21	20230912	3760	52.66	20230104	6770	-15.21	20230912	3760	52.66	20230104	0.91	N	004840	500	99 억	205957	N	N	7	N	N
122	20231109	160154	57	100.00	KOSPI	화학	N	N	N	N	N	5750	320	2	5.89	304860870	54235	244.20	5430	5880	5300	7050	3810	5430	5621.18	1.03	1000	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1146	74.68	0.31	12	0.27	77.00	18462.00	6770	20230912	-15.07	3760	20230104	52.93	6770	-15.07	20230912	3760	52.93	20230104	6770	-15.07	20230912	3760	52.93	20230104	0.94	N	004840	500	99 억	205348	N	N	7	N	N
123	20231109	150156	57	100.00	KOSPI	화학	N	N	N	N	N	5600	170	2	3.13	246733160	44071	198.44	5430	5880	5300	7050	3810	5430	5598.61	1.03	1727	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1116	72.73	0.30	12	0.22	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.94	N	004840	500	99 억	205348	N	N	1	N	N
124	20231109	140155	57	100.00	KOSPI	화학	N	N	N	N	N	5580	150	2	2.76	238976070	42682	192.18	5430	5880	5300	7050	3810	5430	5599.07	1.03	1681	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1112	72.47	0.30	12	0.21	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	6770	-17.58	20230912	3760	48.40	20230104	6770	-17.58	20230912	3760	48.40	20230104	0.94	N	004840	500	99 억	205348	N	N	1	N	N
125	20231109	130155	57	100.00	KOSPI	화학	N	N	N	N	N	5610	180	2	3.31	219491810	39191	176.46	5430	5880	5300	7050	3810	5430	5600.65	1.03	1448	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1118	72.86	0.30	12	0.20	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	6770	-17.13	20230912	3760	49.20	20230104	6770	-17.13	20230912	3760	49.20	20230104	0.94	N	004840	500	99 억	205348	N	N	1	N	N
126	20231109	120155	57	100.00	KOSPI	화학	N	N	N	N	N	5670	240	2	4.42	209257850	37373	168.28	5430	5880	5300	7050	3810	5430	5599.26	1.03	2135	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1130	73.64	0.31	12	0.19	77.00	18462.00	6770	20230912	-16.25	3760	20230104	50.80	6770	-16.25	20230912	3760	50.80	20230104	6770	-16.25	20230912	3760	50.80	20230104	0.94	N	004840	500	99 억	205348	N	N	1	N	N
127	20231109	110155	57	100.00	KOSPI	화학	N	N	N	N	N	5540	110	2	2.03	71054290	12987	58.48	5430	5640	5300	7050	3810	5430	5471.25	1.03	19	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1104	71.95	0.30	12	0.07	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.94	N	004840	500	99 억	205348	N	N	1	N	N
128	20231109	100154	57	100.00	KOSPI	화학	N	N	N	N	N	5410	-20	5	-0.37	30857990	5705	25.69	5430	5540	5300	7050	3810	5430	5408.86	1.03	1892	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1078	70.26	0.29	12	0.03	77.00	18462.00	6770	20230912	-20.09	3760	20230104	43.88	6770	-20.09	20230912	3760	43.88	20230104	6770	-20.09	20230912	3760	43.88	20230104	0.94	N	004840	500	99 억	205348	N	N	1	N	N
129	20231109	090154	57	100.00	KOSPI	화학	N	N	N	N	N	5430	0	3	0.00	2432670	448	2.02	5430	5440	5430	7050	3810	5430	5430.07	1.03	272	5656	5542	5486	5372	5316	5515	5345	100	1620	500	3800	10	1	19930000	1082	70.52	0.29	12	0.00	77.00	18462.00	6770	20230912	-19.79	3760	20230104	44.41	6770	-19.79	20230912	3760	44.41	20230104	6770	-19.79	20230912	3760	44.41	20230104	0.94	N	004840	500	99 억	205348	N	N	1	N	N
130	20231108	160154	57	100.00	KOSPI	화학	N	N	N	N	N	5430	-70	5	-1.27	122587130	22206	91.59	5500	5600	5430	7150	3850	5500	5521.80	1.02	1480	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1082	70.52	0.29	12	0.11	77.00	18462.00	6770	20230912	-19.79	3760	20230104	44.41	6770	-19.79	20230912	3760	44.41	20230104	6770	-19.79	20230912	3760	44.41	20230104	0.92	N	004840	500	99 억	203837	N	N	1	N	N
131	20231108	150155	57	100.00	KOSPI	화학	N	N	N	N	N	5510	10	2	0.18	99050720	17889	73.78	5500	5600	5470	7150	3850	5500	5536.97	1.02	1710	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1098	71.56	0.30	12	0.09	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	6770	-18.61	20230912	3760	46.54	20230104	6770	-18.61	20230912	3760	46.54	20230104	0.92	N	004840	500	99 억	203837	N	N	0	N	N
132	20231108	140154	57	100.00	KOSPI	화학	N	N	N	N	N	5540	40	2	0.73	87382740	15770	65.04	5500	5600	5490	7150	3850	5500	5541.08	1.02	2063	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1104	71.95	0.30	12	0.08	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.92	N	004840	500	99 억	203837	N	N	0	N	N
133	20231108	130154	57	100.00	KOSPI	화학	N	N	N	N	N	5540	40	2	0.73	81254790	14658	60.46	5500	5600	5490	7150	3850	5500	5543.38	1.02	2203	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1104	71.95	0.30	12	0.07	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.92	N	004840	500	99 억	203837	N	N	0	N	N
134	20231108	120155	57	100.00	KOSPI	화학	N	N	N	N	N	5560	60	2	1.09	69123350	12455	51.37	5500	5600	5490	7150	3850	5500	5549.86	1.02	2018	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1108	72.21	0.30	12	0.06	77.00	18462.00	6770	20230912	-17.87	3760	20230104	47.87	6770	-17.87	20230912	3760	47.87	20230104	6770	-17.87	20230912	3760	47.87	20230104	0.92	N	004840	500	99 억	203837	N	N	0	N	N
135	20231108	110155	57	100.00	KOSPI	화학	N	N	N	N	N	5580	80	2	1.45	61092200	11010	45.41	5500	5600	5490	7150	3850	5500	5548.80	1.02	2163	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1112	72.47	0.30	12	0.06	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	6770	-17.58	20230912	3760	48.40	20230104	6770	-17.58	20230912	3760	48.40	20230104	0.92	N	004840	500	99 억	203837	N	N	0	N	N
136	20231108	100154	57	100.00	KOSPI	화학	N	N	N	N	N	5540	40	2	0.73	43845500	7889	32.54	5500	5600	5500	7150	3850	5500	5557.82	1.02	1210	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1104	71.95	0.30	12	0.04	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.92	N	004840	500	99 억	203837	N	N	0	N	N
137	20231108	090155	57	100.00	KOSPI	화학	N	N	N	N	N	5510	10	2	0.18	1408010	256	1.06	5500	5510	5500	7150	3850	5500	5500.04	1.02	6	5720	5610	5490	5380	5260	5550	5320	100	1650	500	3850	10	1	19930000	1098	71.56	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	6770	-18.61	20230912	3760	46.54	20230104	6770	-18.61	20230912	3760	46.54	20230104	0.92	N	004840	500	99 억	203837	N	N	0	N	N
138	20231107	160154	57	100.00	KOSPI	화학	N	N	N	N	N	5500	-80	5	-1.43	132142660	24235	91.79	5600	5600	5370	7250	3910	5580	5452.36	1.03	-1292	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1096	71.43	0.30	12	0.12	77.00	18462.00	6770	20230912	-18.76	3760	20230104	46.28	6770	-18.76	20230912	3760	46.28	20230104	6770	-18.76	20230912	3760	46.28	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
139	20231107	150154	57	100.00	KOSPI	화학	N	N	N	N	N	5450	-130	5	-2.33	123620850	22680	85.90	5600	5600	5370	7250	3910	5580	5450.65	1.03	-1264	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1086	70.78	0.30	12	0.11	77.00	18462.00	6770	20230912	-19.50	3760	20230104	44.95	6770	-19.50	20230912	3760	44.95	20230104	6770	-19.50	20230912	3760	44.95	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
140	20231107	140155	57	100.00	KOSPI	화학	N	N	N	N	N	5420	-160	5	-2.87	116740530	21416	81.12	5600	5600	5370	7250	3910	5580	5451.09	1.03	-1139	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1080	70.39	0.29	12	0.11	77.00	18462.00	6770	20230912	-19.94	3760	20230104	44.15	6770	-19.94	20230912	3760	44.15	20230104	6770	-19.94	20230912	3760	44.15	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
141	20231107	130154	57	100.00	KOSPI	화학	N	N	N	N	N	5490	-90	5	-1.61	108667910	19942	75.53	5600	5600	5370	7250	3910	5580	5449.20	1.03	-621	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1094	71.30	0.30	12	0.10	77.00	18462.00	6770	20230912	-18.91	3760	20230104	46.01	6770	-18.91	20230912	3760	46.01	20230104	6770	-18.91	20230912	3760	46.01	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
142	20231107	120154	57	100.00	KOSPI	화학	N	N	N	N	N	5450	-130	5	-2.33	86206710	15796	59.83	5600	5600	5400	7250	3910	5580	5457.50	1.03	596	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1086	70.78	0.30	12	0.08	77.00	18462.00	6770	20230912	-19.50	3760	20230104	44.95	6770	-19.50	20230912	3760	44.95	20230104	6770	-19.50	20230912	3760	44.95	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
143	20231107	110155	57	100.00	KOSPI	화학	N	N	N	N	N	5460	-120	5	-2.15	81442450	14923	56.52	5600	5600	5400	7250	3910	5580	5457.51	1.03	681	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1088	70.91	0.30	12	0.07	77.00	18462.00	6770	20230912	-19.35	3760	20230104	45.21	6770	-19.35	20230912	3760	45.21	20230104	6770	-19.35	20230912	3760	45.21	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
144	20231107	100156	57	100.00	KOSPI	화학	N	N	N	N	N	5450	-130	5	-2.33	66256510	12138	45.97	5600	5600	5400	7250	3910	5580	5458.60	1.03	-305	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1086	70.78	0.30	12	0.06	77.00	18462.00	6770	20230912	-19.50	3760	20230104	44.95	6770	-19.50	20230912	3760	44.95	20230104	6770	-19.50	20230912	3760	44.95	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
145	20231107	090153	57	100.00	KOSPI	화학	N	N	N	N	N	5510	-70	5	-1.25	8420840	1511	5.72	5600	5600	5510	7250	3910	5580	5573.02	1.03	-1419	5853	5716	5603	5466	5353	5660	5410	100	1670	500	3900	10	1	19930000	1098	71.56	0.30	12	0.01	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	6770	-18.61	20230912	3760	46.54	20230104	6770	-18.61	20230912	3760	46.54	20230104	0.92	N	004840	500	99 억	204964	N	N	1	N	N
146	20231106	160152	57	100.00	KOSPI	화학	N	N	N	N	N	5580	0	3	0.00	146950450	26296	131.26	5740	5740	5490	7250	3910	5580	5588.34	1.05	-5467	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1112	72.47	0.30	12	0.13	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	6770	-17.58	20230912	3760	48.40	20230104	6770	-17.58	20230912	3760	48.40	20230104	0.92	N	004840	500	99 억	210248	N	N	1	N	N
147	20231106	150151	57	100.00	KOSPI	화학	N	N	N	N	N	5600	20	2	0.36	132933510	23786	118.73	5740	5740	5490	7250	3910	5580	5588.76	1.05	-5302	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1116	72.73	0.30	12	0.12	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.92	N	004840	500	99 억	210248	N	N	0	N	N
148	20231106	140151	57	100.00	KOSPI	화학	N	N	N	N	N	5600	20	2	0.36	117854100	21088	105.27	5740	5740	5490	7250	3910	5580	5588.71	1.05	-5283	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1116	72.73	0.30	12	0.11	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.92	N	004840	500	99 억	210248	N	N	0	N	N
149	20231106	130152	57	100.00	KOSPI	화학	N	N	N	N	N	5620	40	2	0.72	117416810	21010	104.88	5740	5740	5490	7250	3910	5580	5588.65	1.05	-5296	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1120	72.99	0.30	12	0.11	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.92	N	004840	500	99 억	210248	N	N	0	N	N
150	20231106	120152	57	100.00	KOSPI	화학	N	N	N	N	N	5600	20	2	0.36	100159290	17926	89.48	5740	5740	5490	7250	3910	5580	5587.41	1.05	-4007	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1116	72.73	0.30	12	0.09	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	0.92	N	004840	500	99 억	210248	N	N	0	N	N
151	20231106	110153	57	100.00	KOSPI	화학	N	N	N	N	N	5570	-10	5	-0.18	89977560	16101	80.37	5740	5740	5490	7250	3910	5580	5588.36	1.05	-3470	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1110	72.34	0.30	12	0.08	77.00	18462.00	6770	20230912	-17.73	3760	20230104	48.14	6770	-17.73	20230912	3760	48.14	20230104	6770	-17.73	20230912	3760	48.14	20230104	0.92	N	004840	500	99 억	210248	N	N	0	N	N
152	20231106	100147	57	100.00	KOSPI	화학	N	N	N	N	N	5590	10	2	0.18	65406520	11704	58.42	5740	5740	5490	7250	3910	5580	5588.45	1.05	-3097	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1114	72.60	0.30	12	0.06	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	0.92	N	004840	500	99 억	210248	N	N	0	N	N
153	20231106	090153	57	100.00	KOSPI	화학	N	N	N	N	N	5650	70	2	1.25	6267980	1106	5.52	5740	5740	5600	7250	3910	5580	5673.69	1.05	483	5793	5686	5523	5416	5253	5740	5470	100	1670	500	3900	10	1	19930000	1126	73.38	0.31	12	0.01	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.92	N	004840	500	99 억	210248	N	N	0	N	N
154	20231103	160150	57	100.00	KOSPI	화학	N	N	N	N	N	5580	240	2	4.49	110706580	20032	54.69	5360	5630	5360	6940	3740	5340	5526.24	1.00	9877	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1112	72.47	0.30	12	0.10	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	6770	-17.58	20230912	3760	48.40	20230104	6770	-17.58	20230912	3760	48.40	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
155	20231103	150151	57	100.00	KOSPI	화학	N	N	N	N	N	5540	200	2	3.75	98212360	17784	48.55	5360	5630	5360	6940	3740	5340	5522.51	1.00	9085	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1104	71.95	0.30	12	0.09	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
156	20231103	140151	57	100.00	KOSPI	화학	N	N	N	N	N	5540	200	2	3.75	71360400	12943	35.34	5360	5630	5360	6940	3740	5340	5513.44	1.00	4705	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1104	71.95	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
157	20231103	130151	57	100.00	KOSPI	화학	N	N	N	N	N	5540	200	2	3.75	67477960	12242	33.42	5360	5630	5360	6940	3740	5340	5512.00	1.00	4706	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1104	71.95	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
158	20231103	120150	57	100.00	KOSPI	화학	N	N	N	N	N	5500	160	2	3.00	48704560	8831	24.11	5360	5630	5360	6940	3740	5340	5515.18	1.00	3445	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1096	71.43	0.30	12	0.04	77.00	18462.00	6770	20230912	-18.76	3760	20230104	46.28	6770	-18.76	20230912	3760	46.28	20230104	6770	-18.76	20230912	3760	46.28	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
159	20231103	110152	57	100.00	KOSPI	화학	N	N	N	N	N	5550	210	2	3.93	37218210	6748	18.42	5360	5630	5360	6940	3740	5340	5515.44	1.00	2395	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1106	72.08	0.30	12	0.03	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	6770	-18.02	20230912	3760	47.61	20230104	6770	-18.02	20230912	3760	47.61	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
160	20231103	100150	57	100.00	KOSPI	화학	N	N	N	N	N	5570	230	2	4.31	21542120	3919	10.70	5360	5630	5360	6940	3740	5340	5496.84	1.00	1007	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1110	72.34	0.30	12	0.02	77.00	18462.00	6770	20230912	-17.73	3760	20230104	48.14	6770	-17.73	20230912	3760	48.14	20230104	6770	-17.73	20230912	3760	48.14	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
161	20231103	090151	57	100.00	KOSPI	화학	N	N	N	N	N	5500	160	2	3.00	999860	185	0.51	5360	5500	5360	6940	3740	5340	5404.65	1.00	-3	5713	5526	5433	5246	5153	5480	5200	100	1600	500	3730	10	1	19930000	1096	71.43	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.76	3760	20230104	46.28	6770	-18.76	20230912	3760	46.28	20230104	6770	-18.76	20230912	3760	46.28	20230104	0.94	N	004840	500	99 억	200280	N	N	0	N	N
162	20231102	160150	57	100.00	KOSPI	화학	N	N	N	N	N	5340	-10	5	-0.19	200410060	36497	46.11	5350	5620	5340	6950	3750	5350	5492.42	0.95	8758	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1064	69.35	0.29	12	0.18	77.00	18462.00	6770	20230912	-21.12	3760	20230104	42.02	6770	-21.12	20230912	3760	42.02	20230104	6770	-21.12	20230912	3760	42.02	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
163	20231102	150151	57	100.00	KOSPI	화학	N	N	N	N	N	5540	190	2	3.55	138321190	25035	31.63	5350	5620	5350	6950	3750	5350	5525.11	0.95	4379	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1104	71.95	0.30	12	0.13	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
164	20231102	140150	57	100.00	KOSPI	화학	N	N	N	N	N	5490	140	2	2.62	126185010	22827	28.84	5350	5620	5350	6950	3750	5350	5527.88	0.95	4322	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1094	71.30	0.30	12	0.11	77.00	18462.00	6770	20230912	-18.91	3760	20230104	46.01	6770	-18.91	20230912	3760	46.01	20230104	6770	-18.91	20230912	3760	46.01	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
165	20231102	130150	57	100.00	KOSPI	화학	N	N	N	N	N	5570	220	2	4.11	105965350	19156	24.20	5350	5620	5350	6950	3750	5350	5531.71	0.95	3668	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1110	72.34	0.30	12	0.10	77.00	18462.00	6770	20230912	-17.73	3760	20230104	48.14	6770	-17.73	20230912	3760	48.14	20230104	6770	-17.73	20230912	3760	48.14	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
166	20231102	120150	57	100.00	KOSPI	화학	N	N	N	N	N	5550	200	2	3.74	103722060	18753	23.69	5350	5620	5350	6950	3750	5350	5530.96	0.95	3682	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1106	72.08	0.30	12	0.09	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	6770	-18.02	20230912	3760	47.61	20230104	6770	-18.02	20230912	3760	47.61	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
167	20231102	110147	57	100.00	KOSPI	화학	N	N	N	N	N	5600	250	2	4.67	92255260	16690	21.09	5350	5620	5350	6950	3750	5350	5527.58	0.95	3321	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1116	72.73	0.30	12	0.08	77.00	18462.00	6770	20230912	-17.28	3760	20230104	48.94	6770	-17.28	20230912	3760	48.94	20230104	6770	-17.28	20230912	3760	48.94	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
168	20231102	100150	57	100.00	KOSPI	화학	N	N	N	N	N	5590	240	2	4.49	47898700	8736	11.04	5350	5590	5350	6950	3750	5350	5482.91	0.95	2758	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1114	72.60	0.30	12	0.04	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	6770	-17.43	20230912	3760	48.67	20230104	6770	-17.43	20230912	3760	48.67	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
169	20231102	090149	57	100.00	KOSPI	화학	N	N	N	N	N	5430	80	2	1.50	945780	175	0.22	5350	5430	5350	6950	3750	5350	5404.46	0.95	-6	5943	5646	5403	5106	4863	5795	5255	100	1600	500	3740	10	1	19930000	1082	70.52	0.29	12	0.00	77.00	18462.00	6770	20230912	-19.79	3760	20230104	44.41	6770	-19.79	20230912	3760	44.41	20230104	6770	-19.79	20230912	3760	44.41	20230104	1.03	N	004840	500	99 억	190117	N	N	0	N	N
170	20231101	160148	57	100.00	KOSPI	화학	N	N	N	N	N	5350	190	2	3.68	426837830	78957	17.80	5190	5700	5160	6700	3620	5160	5406.07	0.85	20428	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1066	69.48	0.29	12	0.40	77.00	18462.00	6770	20230912	-20.97	3760	20230104	42.29	6770	-20.97	20230912	3760	42.29	20230104	6770	-20.97	20230912	3760	42.29	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N
171	20231101	150149	57	100.00	KOSPI	화학	N	N	N	N	N	5430	270	2	5.23	409291720	75688	17.07	5190	5700	5160	6700	3620	5160	5407.62	0.85	21187	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1082	70.52	0.29	12	0.38	77.00	18462.00	6770	20230912	-19.79	3760	20230104	44.41	6770	-19.79	20230912	3760	44.41	20230104	6770	-19.79	20230912	3760	44.41	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N
172	20231101	140148	57	100.00	KOSPI	화학	N	N	N	N	N	5420	260	2	5.04	187207750	35015	7.90	5190	5570	5160	6700	3620	5160	5346.51	0.85	11753	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1080	70.39	0.29	12	0.18	77.00	18462.00	6770	20230912	-19.94	3760	20230104	44.15	6770	-19.94	20230912	3760	44.15	20230104	6770	-19.94	20230912	3760	44.15	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N
173	20231101	130150	57	100.00	KOSPI	화학	N	N	N	N	N	5370	210	2	4.07	110998110	20971	4.73	5190	5380	5160	6700	3620	5160	5292.95	0.85	10593	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1070	69.74	0.29	12	0.11	77.00	18462.00	6770	20230912	-20.68	3760	20230104	42.82	6770	-20.68	20230912	3760	42.82	20230104	6770	-20.68	20230912	3760	42.82	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N
174	20231101	120151	57	100.00	KOSPI	화학	N	N	N	N	N	5290	130	2	2.52	100300290	18964	4.28	5190	5380	5160	6700	3620	5160	5289.00	0.85	10421	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1054	68.70	0.29	12	0.10	77.00	18462.00	6770	20230912	-21.86	3760	20230104	40.69	6770	-21.86	20230912	3760	40.69	20230104	6770	-21.86	20230912	3760	40.69	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N
175	20231101	110152	57	100.00	KOSPI	화학	N	N	N	N	N	5300	140	2	2.71	90718430	17147	3.87	5190	5380	5160	6700	3620	5160	5290.65	0.85	9165	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1056	68.83	0.29	12	0.09	77.00	18462.00	6770	20230912	-21.71	3760	20230104	40.96	6770	-21.71	20230912	3760	40.96	20230104	6770	-21.71	20230912	3760	40.96	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N
176	20231101	100150	57	100.00	KOSPI	화학	N	N	N	N	N	5380	220	2	4.26	57504380	10885	2.45	5190	5380	5160	6700	3620	5160	5282.92	0.85	5267	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1072	69.87	0.29	12	0.05	77.00	18462.00	6770	20230912	-20.53	3760	20230104	43.09	6770	-20.53	20230912	3760	43.09	20230104	6770	-20.53	20230912	3760	43.09	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N
177	20231101	090151	57	100.00	KOSPI	화학	N	N	N	N	N	5210	50	2	0.97	1152460	222	0.05	5190	5210	5190	6700	3620	5160	5191.55	0.85	-17	6846	6002	5576	4732	4306	5790	4520	100	1540	500	3610	10	1	19930000	1038	67.66	0.28	12	0.00	77.00	18462.00	6770	20230912	-23.04	3760	20230104	38.56	6770	-23.04	20230912	3760	38.56	20230104	6770	-23.04	20230912	3760	38.56	20230104	1.06	N	004840	500	99 억	168555	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History