KissMeData/004840/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 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	20241129	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-150	5	-3.31	121955205	27690	142.39	4520	4520	4360	5880	3170	4525	4404.30	1.09	-10027	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	872	5.67	0.23	12	0.14	771.00	19132.00	8440	20240228	-48.16	4200	20240806	4.17	8440	-48.16	20240228	4200	4.17	20240806	8440	-48.16	20240228	4200	4.17	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
3	20241129	150209	57	100.00	KOSPI	화학	N	N	N	N	N	4405	-120	5	-2.65	109042635	24742	127.23	4520	4520	4360	5880	3170	4525	4407.19	1.09	-9730	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	878	5.71	0.23	12	0.12	771.00	19132.00	8440	20240228	-47.81	4200	20240806	4.88	8440	-47.81	20240228	4200	4.88	20240806	8440	-47.81	20240228	4200	4.88	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
4	20241129	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4390	-135	5	-2.98	93458080	21200	109.01	4520	4520	4360	5880	3170	4525	4408.40	1.09	-8883	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	875	5.69	0.23	12	0.11	771.00	19132.00	8440	20240228	-47.99	4200	20240806	4.52	8440	-47.99	20240228	4200	4.52	20240806	8440	-47.99	20240228	4200	4.52	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
5	20241129	130208	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-125	5	-2.76	90025355	20419	105.00	4520	4520	4360	5880	3170	4525	4408.90	1.09	-8746	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	877	5.71	0.23	12	0.10	771.00	19132.00	8440	20240228	-47.87	4200	20240806	4.76	8440	-47.87	20240228	4200	4.76	20240806	8440	-47.87	20240228	4200	4.76	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
6	20241129	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-150	5	-3.31	87637520	19876	102.21	4520	4520	4360	5880	3170	4525	4409.21	1.09	-8365	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	872	5.67	0.23	12	0.10	771.00	19132.00	8440	20240228	-48.16	4200	20240806	4.17	8440	-48.16	20240228	4200	4.17	20240806	8440	-48.16	20240228	4200	4.17	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
7	20241129	110208	57	100.00	KOSPI	화학	N	N	N	N	N	4460	-65	5	-1.44	76624755	17368	89.31	4520	4520	4360	5880	3170	4525	4411.84	1.09	-8028	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	889	5.78	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.16	4200	20240806	6.19	8440	-47.16	20240228	4200	6.19	20240806	8440	-47.16	20240228	4200	6.19	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
8	20241129	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-130	5	-2.87	41005310	9262	47.63	4520	4520	4360	5880	3170	4525	4427.26	1.09	-6162	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	876	5.70	0.23	12	0.05	771.00	19132.00	8440	20240228	-47.93	4200	20240806	4.64	8440	-47.93	20240228	4200	4.64	20240806	8440	-47.93	20240228	4200	4.64	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
9	20241129	090209	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-5	5	-0.11	103960	23	0.12	4520	4520	4520	5880	3170	4525	4520.00	1.09	-3	4648	4586	4518	4456	4388	4590	4460	100	1355	500	2890	5	1	19930000	901	5.86	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.45	4200	20240806	7.62	8440	-46.45	20240228	4200	7.62	20240806	8440	-46.45	20240228	4200	7.62	20240806	1.21	N	004840	500	99 억	218037	N	N	6	N	N
10	20241128	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4525	0	3	0.00	87024395	19393	110.83	4525	4580	4450	5880	3170	4525	4487.41	1.10	-448	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	902	5.87	0.24	12	0.10	771.00	19132.00	8440	20240228	-46.39	4200	20240806	7.74	8440	-46.39	20240228	4200	7.74	20240806	8440	-46.39	20240228	4200	7.74	20240806	1.23	N	004840	500	99 억	218516	N	N	6	N	N
11	20241128	150211	57	100.00	KOSPI	화학	N	N	N	N	N	4495	-30	5	-0.66	86487005	19274	110.15	4525	4580	4450	5880	3170	4525	4487.24	1.10	-432	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	896	5.83	0.23	12	0.10	771.00	19132.00	8440	20240228	-46.74	4200	20240806	7.02	8440	-46.74	20240228	4200	7.02	20240806	8440	-46.74	20240228	4200	7.02	20240806	1.23	N	004840	500	99 억	218516	N	N	5	N	N
12	20241128	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4475	-50	5	-1.10	46720565	10351	59.16	4525	4580	4460	5880	3170	4525	4513.63	1.10	-1096	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	892	5.80	0.23	12	0.05	771.00	19132.00	8440	20240228	-46.98	4200	20240806	6.55	8440	-46.98	20240228	4200	6.55	20240806	8440	-46.98	20240228	4200	6.55	20240806	1.23	N	004840	500	99 억	218516	N	N	5	N	N
13	20241128	130208	57	100.00	KOSPI	화학	N	N	N	N	N	4500	-25	5	-0.55	30272820	6682	38.19	4525	4580	4460	5880	3170	4525	4530.50	1.10	-903	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	897	5.84	0.24	12	0.03	771.00	19132.00	8440	20240228	-46.68	4200	20240806	7.14	8440	-46.68	20240228	4200	7.14	20240806	8440	-46.68	20240228	4200	7.14	20240806	1.23	N	004840	500	99 억	218516	N	N	5	N	N
14	20241128	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4510	-15	5	-0.33	29718675	6559	37.48	4525	4580	4460	5880	3170	4525	4530.98	1.10	-967	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	899	5.85	0.24	12	0.03	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.23	N	004840	500	99 억	218516	N	N	5	N	N
15	20241128	110208	57	100.00	KOSPI	화학	N	N	N	N	N	4535	10	2	0.22	27535765	6075	34.72	4525	4580	4460	5880	3170	4525	4532.64	1.10	-1165	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	904	5.88	0.24	12	0.03	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.23	N	004840	500	99 억	218516	N	N	5	N	N
16	20241128	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4540	15	2	0.33	22283595	4917	28.10	4525	4580	4460	5880	3170	4525	4531.95	1.10	-1114	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	905	5.89	0.24	12	0.02	771.00	19132.00	8440	20240228	-46.21	4200	20240806	8.10	8440	-46.21	20240228	4200	8.10	20240806	8440	-46.21	20240228	4200	8.10	20240806	1.23	N	004840	500	99 억	218516	N	N	5	N	N
17	20241128	090208	57	100.00	KOSPI	화학	N	N	N	N	N	4525	0	3	0.00	18100	4	0.02	4525	4525	4525	5880	3170	4525	4525.00	1.10	0	4645	4585	4535	4475	4425	4560	4450	100	1355	500	2890	5	1	19930000	902	5.87	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.39	4200	20240806	7.74	8440	-46.39	20240228	4200	7.74	20240806	8440	-46.39	20240228	4200	7.74	20240806	1.23	N	004840	500	99 억	218516	N	N	5	N	N
18	20241127	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4525	-30	5	-0.66	79314645	17497	59.89	4555	4595	4485	5920	3190	4555	4533.04	1.13	-5657	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	902	5.87	0.24	12	0.09	771.00	19132.00	8440	20240228	-46.39	4200	20240806	7.74	8440	-46.39	20240228	4200	7.74	20240806	8440	-46.39	20240228	4200	7.74	20240806	1.30	N	004840	500	99 억	224986	N	N	5	N	N
19	20241127	150208	57	100.00	KOSPI	화학	N	N	N	N	N	4550	-5	5	-0.11	70029500	15446	52.87	4555	4595	4485	5920	3190	4555	4533.83	1.13	-5104	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	907	5.90	0.24	12	0.08	771.00	19132.00	8440	20240228	-46.09	4200	20240806	8.33	8440	-46.09	20240228	4200	8.33	20240806	8440	-46.09	20240228	4200	8.33	20240806	1.30	N	004840	500	99 억	224986	N	N	2	N	N
20	20241127	140208	57	100.00	KOSPI	화학	N	N	N	N	N	4545	-10	5	-0.22	60266130	13297	45.52	4555	4595	4485	5920	3190	4555	4532.31	1.13	-4951	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	906	5.89	0.24	12	0.07	771.00	19132.00	8440	20240228	-46.15	4200	20240806	8.21	8440	-46.15	20240228	4200	8.21	20240806	8440	-46.15	20240228	4200	8.21	20240806	1.30	N	004840	500	99 억	224986	N	N	2	N	N
21	20241127	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4500	-55	5	-1.21	20500150	4535	15.52	4555	4595	4485	5920	3190	4555	4520.43	1.13	-1497	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	897	5.84	0.24	12	0.02	771.00	19132.00	8440	20240228	-46.68	4200	20240806	7.14	8440	-46.68	20240228	4200	7.14	20240806	8440	-46.68	20240228	4200	7.14	20240806	1.30	N	004840	500	99 억	224986	N	N	2	N	N
22	20241127	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4535	-20	5	-0.44	13927675	3077	10.53	4555	4595	4485	5920	3190	4555	4526.38	1.13	-549	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	904	5.88	0.24	12	0.02	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.30	N	004840	500	99 억	224986	N	N	2	N	N
23	20241127	110208	57	100.00	KOSPI	화학	N	N	N	N	N	4530	-25	5	-0.55	12947050	2860	9.79	4555	4595	4485	5920	3190	4555	4526.94	1.13	-551	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	903	5.88	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.33	4200	20240806	7.86	8440	-46.33	20240228	4200	7.86	20240806	8440	-46.33	20240228	4200	7.86	20240806	1.30	N	004840	500	99 억	224986	N	N	2	N	N
24	20241127	100206	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-35	5	-0.77	9975685	2202	7.54	4555	4595	4485	5920	3190	4555	4530.28	1.13	-534	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	901	5.86	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.45	4200	20240806	7.62	8440	-46.45	20240228	4200	7.62	20240806	8440	-46.45	20240228	4200	7.62	20240806	1.30	N	004840	500	99 억	224986	N	N	2	N	N
25	20241127	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4555	0	3	0.00	4445680	976	3.34	4555	4555	4555	5920	3190	4555	4555.00	1.13	-674	4651	4602	4516	4467	4381	4560	4425	100	1365	500	2910	5	1	19930000	908	5.91	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.03	4200	20240806	8.45	8440	-46.03	20240228	4200	8.45	20240806	8440	-46.03	20240228	4200	8.45	20240806	1.30	N	004840	500	99 억	224986	N	N	2	N	N
26	20241126	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4555	130	2	2.94	130510230	28962	75.68	4560	4565	4430	5750	3100	4425	4506.26	1.14	-1684	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	908	5.91	0.24	12	0.15	771.00	19132.00	8440	20240228	-46.03	4200	20240806	8.45	8440	-46.03	20240228	4200	8.45	20240806	8440	-46.03	20240228	4200	8.45	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
27	20241126	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4565	140	2	3.16	126673620	28118	73.48	4560	4565	4430	5750	3100	4425	4505.07	1.14	-1737	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	910	5.92	0.24	12	0.14	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
28	20241126	140206	57	100.00	KOSPI	화학	N	N	N	N	N	4530	105	2	2.37	103817960	23086	60.33	4560	4560	4430	5750	3100	4425	4497.01	1.14	-1176	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	903	5.88	0.24	12	0.12	771.00	19132.00	8440	20240228	-46.33	4200	20240806	7.86	8440	-46.33	20240228	4200	7.86	20240806	8440	-46.33	20240228	4200	7.86	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
29	20241126	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4525	100	2	2.26	89139460	19846	51.86	4560	4560	4430	5750	3100	4425	4491.56	1.14	-306	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	902	5.87	0.24	12	0.10	771.00	19132.00	8440	20240228	-46.39	4200	20240806	7.74	8440	-46.39	20240228	4200	7.74	20240806	8440	-46.39	20240228	4200	7.74	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
30	20241126	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4500	75	2	1.69	73927880	16475	43.05	4560	4560	4430	5750	3100	4425	4487.28	1.14	274	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	897	5.84	0.24	12	0.08	771.00	19132.00	8440	20240228	-46.68	4200	20240806	7.14	8440	-46.68	20240228	4200	7.14	20240806	8440	-46.68	20240228	4200	7.14	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
31	20241126	110209	57	100.00	KOSPI	화학	N	N	N	N	N	4510	85	2	1.92	45000475	10053	26.27	4560	4560	4430	5750	3100	4425	4476.32	1.14	-476	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	899	5.85	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
32	20241126	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4440	15	2	0.34	28844425	6454	16.87	4560	4560	4430	5750	3100	4425	4469.23	1.14	-379	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	885	5.76	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.39	4200	20240806	5.71	8440	-47.39	20240228	4200	5.71	20240806	8440	-47.39	20240228	4200	5.71	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
33	20241126	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4485	60	2	1.36	1162535	258	0.67	4560	4560	4450	5750	3100	4425	4505.95	1.14	38	4665	4545	4435	4315	4205	4605	4375	100	1325	500	2830	5	1	19930000	894	5.82	0.23	12	0.00	771.00	19132.00	8440	20240228	-46.86	4200	20240806	6.79	8440	-46.86	20240228	4200	6.79	20240806	8440	-46.86	20240228	4200	6.79	20240806	1.30	N	004840	500	99 억	226798	N	N	2	N	N
34	20241125	160204	57	100.00	KOSPI	화학	N	N	N	N	N	4425	30	2	0.68	170583920	38268	234.63	4340	4555	4325	5710	3080	4395	4457.61	1.08	11894	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	882	5.74	0.23	12	0.19	771.00	19132.00	8440	20240228	-47.57	4200	20240806	5.36	8440	-47.57	20240228	4200	5.36	20240806	8440	-47.57	20240228	4200	5.36	20240806	1.34	N	004840	500	99 억	214317	N	N	2	N	N
35	20241125	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4435	40	2	0.91	164828675	36970	226.67	4340	4555	4325	5710	3080	4395	4458.44	1.08	11937	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	884	5.75	0.23	12	0.19	771.00	19132.00	8440	20240228	-47.45	4200	20240806	5.60	8440	-47.45	20240228	4200	5.60	20240806	8440	-47.45	20240228	4200	5.60	20240806	1.34	N	004840	500	99 억	214317	N	N	0	N	N
36	20241125	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4430	35	2	0.80	141852900	31780	194.85	4340	4555	4325	5710	3080	4395	4463.59	1.08	11937	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	883	5.75	0.23	12	0.16	771.00	19132.00	8440	20240228	-47.51	4200	20240806	5.48	8440	-47.51	20240228	4200	5.48	20240806	8440	-47.51	20240228	4200	5.48	20240806	1.34	N	004840	500	99 억	214317	N	N	0	N	N
37	20241125	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4485	90	2	2.05	80651350	18032	110.56	4340	4555	4325	5710	3080	4395	4472.68	1.08	5558	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	894	5.82	0.23	12	0.09	771.00	19132.00	8440	20240228	-46.86	4200	20240806	6.79	8440	-46.86	20240228	4200	6.79	20240806	8440	-46.86	20240228	4200	6.79	20240806	1.34	N	004840	500	99 억	214317	N	N	0	N	N
38	20241125	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4535	140	2	3.19	61054470	13679	83.87	4340	4555	4325	5710	3080	4395	4463.37	1.08	4478	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	904	5.88	0.24	12	0.07	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.34	N	004840	500	99 억	214317	N	N	0	N	N
39	20241125	110206	57	100.00	KOSPI	화학	N	N	N	N	N	4500	105	2	2.39	36420130	8221	50.40	4340	4500	4325	5710	3080	4395	4430.13	1.08	3331	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	897	5.84	0.24	12	0.04	771.00	19132.00	8440	20240228	-46.68	4200	20240806	7.14	8440	-46.68	20240228	4200	7.14	20240806	8440	-46.68	20240228	4200	7.14	20240806	1.34	N	004840	500	99 억	214317	N	N	0	N	N
40	20241125	100204	57	100.00	KOSPI	화학	N	N	N	N	N	4475	80	2	1.82	26515535	6014	36.87	4340	4475	4325	5710	3080	4395	4408.97	1.08	3375	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	892	5.80	0.23	12	0.03	771.00	19132.00	8440	20240228	-46.98	4200	20240806	6.55	8440	-46.98	20240228	4200	6.55	20240806	8440	-46.98	20240228	4200	6.55	20240806	1.34	N	004840	500	99 억	214317	N	N	0	N	N
41	20241125	090203	57	100.00	KOSPI	화학	N	N	N	N	N	4325	-70	5	-1.59	5152030	1189	7.29	4340	4375	4325	5710	3080	4395	4333.08	1.08	675	4515	4455	4420	4360	4325	4437	4342	100	1315	500	2810	5	1	19930000	862	5.61	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.76	4200	20240806	2.98	8440	-48.76	20240228	4200	2.98	20240806	8440	-48.76	20240228	4200	2.98	20240806	1.34	N	004840	500	99 억	214317	N	N	0	N	N
42	20241122	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-20	5	-0.45	70858360	16023	37.44	4415	4480	4385	5730	3095	4415	4422.29	1.07	658	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	876	5.70	0.23	12	0.08	771.00	19132.00	8440	20240228	-47.93	4200	20240806	4.64	8440	-47.93	20240228	4200	4.64	20240806	8440	-47.93	20240228	4200	4.64	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
43	20241122	150158	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-5	5	-0.11	60927710	13766	32.17	4415	4480	4400	5730	3095	4415	4425.96	1.07	2393	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	879	5.72	0.23	12	0.07	771.00	19132.00	8440	20240228	-47.75	4200	20240806	5.00	8440	-47.75	20240228	4200	5.00	20240806	8440	-47.75	20240228	4200	5.00	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
44	20241122	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-5	5	-0.11	50691650	11443	26.74	4415	4480	4410	5730	3095	4415	4429.93	1.07	2186	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	879	5.72	0.23	12	0.06	771.00	19132.00	8440	20240228	-47.75	4200	20240806	5.00	8440	-47.75	20240228	4200	5.00	20240806	8440	-47.75	20240228	4200	5.00	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
45	20241122	130159	57	100.00	KOSPI	화학	N	N	N	N	N	4440	25	2	0.57	26088755	5882	13.74	4415	4480	4415	5730	3095	4415	4435.35	1.07	2163	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	885	5.76	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.39	4200	20240806	5.71	8440	-47.39	20240228	4200	5.71	20240806	8440	-47.39	20240228	4200	5.71	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
46	20241122	120200	57	100.00	KOSPI	화학	N	N	N	N	N	4445	30	2	0.68	22505035	5074	11.86	4415	4480	4415	5730	3095	4415	4435.36	1.07	1760	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	886	5.77	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.33	4200	20240806	5.83	8440	-47.33	20240228	4200	5.83	20240806	8440	-47.33	20240228	4200	5.83	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
47	20241122	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4430	15	2	0.34	20569780	4638	10.84	4415	4480	4415	5730	3095	4415	4435.05	1.07	1596	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	883	5.75	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.51	4200	20240806	5.48	8440	-47.51	20240228	4200	5.48	20240806	8440	-47.51	20240228	4200	5.48	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
48	20241122	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4440	25	2	0.57	13679550	3082	7.20	4415	4480	4415	5730	3095	4415	4438.53	1.07	1202	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	885	5.76	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.39	4200	20240806	5.71	8440	-47.39	20240228	4200	5.71	20240806	8440	-47.39	20240228	4200	5.71	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
49	20241122	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4425	10	2	0.23	190245	43	0.10	4415	4445	4415	5730	3095	4415	4424.30	1.07	-12	4675	4545	4425	4295	4175	4485	4235	100	1315	500	2820	5	1	19930000	882	5.74	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.57	4200	20240806	5.36	8440	-47.57	20240228	4200	5.36	20240806	8440	-47.57	20240228	4200	5.36	20240806	1.35	N	004840	500	99 억	213664	N	N	2	N	N
50	20241121	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4415	-15	5	-0.34	183283840	41871	82.78	4555	4555	4305	5750	3105	4430	4377.34	1.11	-7911	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	880	5.73	0.23	12	0.21	771.00	19132.00	8440	20240228	-47.69	4200	20240806	5.12	8440	-47.69	20240228	4200	5.12	20240806	8440	-47.69	20240228	4200	5.12	20240806	1.34	N	004840	500	99 억	221081	N	N	2	N	N
51	20241121	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4415	-15	5	-0.34	169220605	38689	76.49	4555	4555	4305	5750	3105	4430	4373.87	1.11	-5348	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	880	5.73	0.23	12	0.19	771.00	19132.00	8440	20240228	-47.69	4200	20240806	5.12	8440	-47.69	20240228	4200	5.12	20240806	8440	-47.69	20240228	4200	5.12	20240806	1.34	N	004840	500	99 억	221081	N	N	4	N	N
52	20241121	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4430	0	3	0.00	147898945	33870	66.96	4555	4555	4305	5750	3105	4430	4366.67	1.11	-4885	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	883	5.75	0.23	12	0.17	771.00	19132.00	8440	20240228	-47.51	4200	20240806	5.48	8440	-47.51	20240228	4200	5.48	20240806	8440	-47.51	20240228	4200	5.48	20240806	1.34	N	004840	500	99 억	221081	N	N	4	N	N
53	20241121	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-70	5	-1.58	125885545	28870	57.08	4555	4555	4305	5750	3105	4430	4360.43	1.11	-4944	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	869	5.65	0.23	12	0.14	771.00	19132.00	8440	20240228	-48.34	4200	20240806	3.81	8440	-48.34	20240228	4200	3.81	20240806	8440	-48.34	20240228	4200	3.81	20240806	1.34	N	004840	500	99 억	221081	N	N	4	N	N
54	20241121	120200	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-55	5	-1.24	109369320	25085	49.59	4555	4555	4305	5750	3105	4430	4359.95	1.11	-6228	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	872	5.67	0.23	12	0.13	771.00	19132.00	8440	20240228	-48.16	4200	20240806	4.17	8440	-48.16	20240228	4200	4.17	20240806	8440	-48.16	20240228	4200	4.17	20240806	1.34	N	004840	500	99 억	221081	N	N	4	N	N
55	20241121	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-35	5	-0.79	99990500	22941	45.35	4555	4555	4305	5750	3105	4430	4358.59	1.11	-6230	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	876	5.70	0.23	12	0.12	771.00	19132.00	8440	20240228	-47.93	4200	20240806	4.64	8440	-47.93	20240228	4200	4.64	20240806	8440	-47.93	20240228	4200	4.64	20240806	1.34	N	004840	500	99 억	221081	N	N	4	N	N
56	20241121	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4405	-25	5	-0.56	89262555	20502	40.53	4555	4555	4305	5750	3105	4430	4353.85	1.11	-5970	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	878	5.71	0.23	12	0.10	771.00	19132.00	8440	20240228	-47.81	4200	20240806	4.88	8440	-47.81	20240228	4200	4.88	20240806	8440	-47.81	20240228	4200	4.88	20240806	1.34	N	004840	500	99 억	221081	N	N	4	N	N
57	20241121	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4550	120	2	2.71	323325	71	0.14	4555	4555	4550	5750	3105	4430	4553.87	1.11	-7	4656	4542	4471	4357	4286	4507	4322	100	1320	500	2830	5	1	19930000	907	5.90	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.09	4200	20240806	8.33	8440	-46.09	20240228	4200	8.33	20240806	8440	-46.09	20240228	4200	8.33	20240806	1.34	N	004840	500	99 억	221081	N	N	4	N	N
58	20241120	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-90	5	-1.99	225157875	50563	249.50	4515	4585	4400	5870	3165	4520	4453.02	1.17	-10331	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	883	5.75	0.23	12	0.25	771.00	19132.00	8440	20240228	-47.51	4200	20240806	5.48	8440	-47.51	20240228	4200	5.48	20240806	8440	-47.51	20240228	4200	5.48	20240806	1.37	N	004840	500	99 억	232351	N	N	4	N	N
59	20241120	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4435	-85	5	-1.88	210821005	47328	233.53	4515	4585	4400	5870	3165	4520	4454.47	1.17	-10649	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	884	5.75	0.23	12	0.24	771.00	19132.00	8440	20240228	-47.45	4200	20240806	5.60	8440	-47.45	20240228	4200	5.60	20240806	8440	-47.45	20240228	4200	5.60	20240806	1.37	N	004840	500	99 억	232351	N	N	0	N	N
60	20241120	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-90	5	-1.99	172369085	38683	190.88	4515	4585	4400	5870	3165	4520	4455.94	1.17	-8890	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	883	5.75	0.23	12	0.19	771.00	19132.00	8440	20240228	-47.51	4200	20240806	5.48	8440	-47.51	20240228	4200	5.48	20240806	8440	-47.51	20240228	4200	5.48	20240806	1.37	N	004840	500	99 억	232351	N	N	0	N	N
61	20241120	130203	57	100.00	KOSPI	화학	N	N	N	N	N	4480	-40	5	-0.88	154428785	34634	170.90	4515	4585	4400	5870	3165	4520	4458.88	1.17	-9892	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	893	5.81	0.23	12	0.17	771.00	19132.00	8440	20240228	-46.92	4200	20240806	6.67	8440	-46.92	20240228	4200	6.67	20240806	8440	-46.92	20240228	4200	6.67	20240806	1.37	N	004840	500	99 억	232351	N	N	0	N	N
62	20241120	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4435	-85	5	-1.88	100342300	22468	110.87	4515	4585	4400	5870	3165	4520	4466.01	1.17	-6484	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	884	5.75	0.23	12	0.11	771.00	19132.00	8440	20240228	-47.45	4200	20240806	5.60	8440	-47.45	20240228	4200	5.60	20240806	8440	-47.45	20240228	4200	5.60	20240806	1.37	N	004840	500	99 억	232351	N	N	0	N	N
63	20241120	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4440	-80	5	-1.77	79029785	17645	87.07	4515	4585	4430	5870	3165	4520	4478.88	1.17	-5956	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	885	5.76	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.39	4200	20240806	5.71	8440	-47.39	20240228	4200	5.71	20240806	8440	-47.39	20240228	4200	5.71	20240806	1.37	N	004840	500	99 억	232351	N	N	0	N	N
64	20241120	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4450	-70	5	-1.55	57958405	12897	63.64	4515	4585	4435	5870	3165	4520	4493.94	1.17	-5431	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	887	5.77	0.23	12	0.06	771.00	19132.00	8440	20240228	-47.27	4200	20240806	5.95	8440	-47.27	20240228	4200	5.95	20240806	8440	-47.27	20240228	4200	5.95	20240806	1.37	N	004840	500	99 억	232351	N	N	0	N	N
65	20241120	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4500	-20	5	-0.44	472595	105	0.52	4515	4515	4500	5870	3165	4520	4500.90	1.17	0	4603	4561	4528	4486	4453	4582	4507	100	1350	500	2890	5	1	19930000	897	5.84	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.68	4200	20240806	7.14	8440	-46.68	20240228	4200	7.14	20240806	8440	-46.68	20240228	4200	7.14	20240806	1.37	N	004840	500	99 억	232351	N	N	0	N	N
66	20241119	160157	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-40	5	-0.88	91069725	20161	46.95	4515	4570	4495	5920	3195	4560	4517.12	1.17	-1587	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	901	5.86	0.24	12	0.10	771.00	19132.00	8440	20240228	-46.45	4200	20240806	7.62	8440	-46.45	20240228	4200	7.62	20240806	8440	-46.45	20240228	4200	7.62	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
67	20241119	150157	57	100.00	KOSPI	화학	N	N	N	N	N	4505	-55	5	-1.21	79615565	17625	41.05	4515	4570	4495	5920	3195	4560	4517.20	1.17	-1002	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	898	5.84	0.24	12	0.09	771.00	19132.00	8440	20240228	-46.62	4200	20240806	7.26	8440	-46.62	20240228	4200	7.26	20240806	8440	-46.62	20240228	4200	7.26	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
68	20241119	140157	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-40	5	-0.88	59435085	13157	30.64	4515	4570	4495	5920	3195	4560	4517.37	1.17	1591	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	901	5.86	0.24	12	0.07	771.00	19132.00	8440	20240228	-46.45	4200	20240806	7.62	8440	-46.45	20240228	4200	7.62	20240806	8440	-46.45	20240228	4200	7.62	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
69	20241119	130157	57	100.00	KOSPI	화학	N	N	N	N	N	4530	-30	5	-0.66	55784500	12350	28.76	4515	4570	4495	5920	3195	4560	4516.96	1.17	1652	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	903	5.88	0.24	12	0.06	771.00	19132.00	8440	20240228	-46.33	4200	20240806	7.86	8440	-46.33	20240228	4200	7.86	20240806	8440	-46.33	20240228	4200	7.86	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
70	20241119	120156	57	100.00	KOSPI	화학	N	N	N	N	N	4515	-45	5	-0.99	49680505	10998	25.61	4515	4570	4495	5920	3195	4560	4517.23	1.17	1673	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	900	5.86	0.24	12	0.06	771.00	19132.00	8440	20240228	-46.50	4200	20240806	7.50	8440	-46.50	20240228	4200	7.50	20240806	8440	-46.50	20240228	4200	7.50	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
71	20241119	110157	57	100.00	KOSPI	화학	N	N	N	N	N	4500	-60	5	-1.32	31134455	6887	16.04	4515	4570	4495	5920	3195	4560	4520.76	1.17	588	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	897	5.84	0.24	12	0.03	771.00	19132.00	8440	20240228	-46.68	4200	20240806	7.14	8440	-46.68	20240228	4200	7.14	20240806	8440	-46.68	20240228	4200	7.14	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
72	20241119	100159	57	100.00	KOSPI	화학	N	N	N	N	N	4535	-25	5	-0.55	11972890	2641	6.15	4515	4570	4515	5920	3195	4560	4533.47	1.17	412	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	904	5.88	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
73	20241119	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4515	-45	5	-0.99	3219195	713	1.66	4515	4515	4515	5920	3195	4560	4515.00	1.17	243	4636	4597	4556	4517	4476	4617	4537	100	1360	500	2910	5	1	19930000	900	5.86	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.50	4200	20240806	7.50	8440	-46.50	20240228	4200	7.50	20240806	8440	-46.50	20240228	4200	7.50	20240806	1.44	N	004840	500	99 억	233922	N	N	5	N	N
74	20241118	160157	57	100.00	KOSPI	화학	N	N	N	N	N	4560	0	3	0.00	195684175	42937	61.41	4555	4595	4515	5920	3195	4560	4557.46	1.14	6917	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	909	5.91	0.24	12	0.22	771.00	19132.00	8440	20240228	-45.97	4200	20240806	8.57	8440	-45.97	20240228	4200	8.57	20240806	8440	-45.97	20240228	4200	8.57	20240806	1.42	N	004840	500	99 억	227197	N	N	5	N	N
75	20241118	150156	57	100.00	KOSPI	화학	N	N	N	N	N	4570	10	2	0.22	183887240	40351	57.71	4555	4595	4515	5920	3195	4560	4557.18	1.14	6313	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	911	5.93	0.24	12	0.20	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.42	N	004840	500	99 억	227197	N	N	3	N	N
76	20241118	140157	57	100.00	KOSPI	화학	N	N	N	N	N	4570	10	2	0.22	151567250	33269	47.58	4555	4595	4515	5920	3195	4560	4555.80	1.14	5644	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	911	5.93	0.24	12	0.17	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.42	N	004840	500	99 억	227197	N	N	3	N	N
77	20241118	130156	57	100.00	KOSPI	화학	N	N	N	N	N	4570	10	2	0.22	132611730	29114	41.64	4555	4595	4515	5920	3195	4560	4554.89	1.14	5454	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	911	5.93	0.24	12	0.15	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.42	N	004840	500	99 억	227197	N	N	3	N	N
78	20241118	120158	57	100.00	KOSPI	화학	N	N	N	N	N	4565	5	2	0.11	103291545	22685	32.45	4555	4595	4515	5920	3195	4560	4553.26	1.14	5233	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	910	5.92	0.24	12	0.11	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.42	N	004840	500	99 억	227197	N	N	3	N	N
79	20241118	110157	57	100.00	KOSPI	화학	N	N	N	N	N	4575	15	2	0.33	92774665	20376	29.14	4555	4595	4515	5920	3195	4560	4553.10	1.14	5023	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	912	5.93	0.24	12	0.10	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.42	N	004840	500	99 억	227197	N	N	3	N	N
80	20241118	100158	57	100.00	KOSPI	화학	N	N	N	N	N	4555	-5	5	-0.11	46811945	10279	14.70	4555	4595	4515	5920	3195	4560	4554.07	1.14	3362	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	908	5.91	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.03	4200	20240806	8.45	8440	-46.03	20240228	4200	8.45	20240806	8440	-46.03	20240228	4200	8.45	20240806	1.42	N	004840	500	99 억	227197	N	N	3	N	N
81	20241118	090156	57	100.00	KOSPI	화학	N	N	N	N	N	4515	-45	5	-0.99	5247065	1161	1.66	4555	4555	4515	5920	3195	4560	4515.19	1.14	1006	4756	4657	4476	4377	4196	4707	4427	100	1360	500	2910	5	1	19930000	900	5.86	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.50	4200	20240806	7.50	8440	-46.50	20240228	4200	7.50	20240806	8440	-46.50	20240228	4200	7.50	20240806	1.42	N	004840	500	99 억	227197	N	N	3	N	N
82	20241115	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4560	105	2	2.36	304220680	69203	101.02	4460	4575	4295	5790	3120	4455	4395.51	1.13	943	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	909	5.91	0.24	12	0.35	771.00	19132.00	8440	20240228	-45.97	4200	20240806	8.57	8440	-45.97	20240228	4200	8.57	20240806	8440	-45.97	20240228	4200	8.57	20240806	1.45	N	004840	500	99 억	225711	N	N	3	N	N
83	20241115	150203	57	100.00	KOSPI	화학	N	N	N	N	N	4540	85	2	1.91	286963935	65401	95.47	4460	4575	4295	5790	3120	4455	4387.76	1.13	982	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	905	5.89	0.24	12	0.33	771.00	19132.00	8440	20240228	-46.21	4200	20240806	8.10	8440	-46.21	20240228	4200	8.10	20240806	8440	-46.21	20240228	4200	8.10	20240806	1.45	N	004840	500	99 억	225711	N	N	7	N	N
84	20241115	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4550	95	2	2.13	259728155	59403	86.71	4460	4555	4295	5790	3120	4455	4372.31	1.13	-160	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	907	5.90	0.24	12	0.30	771.00	19132.00	8440	20240228	-46.09	4200	20240806	8.33	8440	-46.09	20240228	4200	8.33	20240806	8440	-46.09	20240228	4200	8.33	20240806	1.45	N	004840	500	99 억	225711	N	N	7	N	N
85	20241115	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4455	0	3	0.00	229646720	52738	76.98	4460	4555	4295	5790	3120	4455	4354.48	1.13	618	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	888	5.78	0.23	12	0.26	771.00	19132.00	8440	20240228	-47.22	4200	20240806	6.07	8440	-47.22	20240228	4200	6.07	20240806	8440	-47.22	20240228	4200	6.07	20240806	1.45	N	004840	500	99 억	225711	N	N	7	N	N
86	20241115	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4420	-35	5	-0.79	218784615	50296	73.42	4460	4555	4295	5790	3120	4455	4349.94	1.13	370	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	881	5.73	0.23	12	0.25	771.00	19132.00	8440	20240228	-47.63	4200	20240806	5.24	8440	-47.63	20240228	4200	5.24	20240806	8440	-47.63	20240228	4200	5.24	20240806	1.45	N	004840	500	99 억	225711	N	N	7	N	N
87	20241115	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-80	5	-1.80	189111205	43594	63.64	4460	4490	4295	5790	3120	4455	4338.01	1.13	-75	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	872	5.67	0.23	12	0.22	771.00	19132.00	8440	20240228	-48.16	4200	20240806	4.17	8440	-48.16	20240228	4200	4.17	20240806	8440	-48.16	20240228	4200	4.17	20240806	1.45	N	004840	500	99 억	225711	N	N	7	N	N
88	20241115	100200	57	100.00	KOSPI	화학	N	N	N	N	N	4310	-145	5	-3.25	122683095	28212	41.18	4460	4490	4305	5790	3120	4455	4348.61	1.13	-1002	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	859	5.59	0.23	12	0.14	771.00	19132.00	8440	20240228	-48.93	4200	20240806	2.62	8440	-48.93	20240228	4200	2.62	20240806	8440	-48.93	20240228	4200	2.62	20240806	1.45	N	004840	500	99 억	225711	N	N	7	N	N
89	20241115	090237	57	100.00	KOSPI	화학	N	N	N	N	N	4405	-50	5	-1.12	6898375	1564	2.28	4460	4460	4400	5790	3120	4455	4410.73	1.13	937	4631	4542	4471	4382	4311	4587	4427	100	1335	500	2850	5	1	19930000	878	5.71	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.81	4200	20240806	4.88	8440	-47.81	20240228	4200	4.88	20240806	8440	-47.81	20240228	4200	4.88	20240806	1.45	N	004840	500	99 억	225711	N	N	7	N	N
90	20241114	160157	57	100.00	KOSPI	화학	N	N	N	N	N	4525	55	2	1.23	284635255	63735	60.45	4400	4560	4400	5810	3130	4470	4465.92	1.13	1721	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	902	5.87	0.24	12	0.32	771.00	19132.00	8440	20240228	-46.39	4200	20240806	7.74	8440	-46.39	20240228	4200	7.74	20240806	8440	-46.39	20240228	4200	7.74	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
91	20241114	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4490	20	2	0.45	269100975	60279	57.18	4400	4560	4400	5810	3130	4470	4464.26	1.13	2194	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	895	5.82	0.23	12	0.30	771.00	19132.00	8440	20240228	-46.80	4200	20240806	6.90	8440	-46.80	20240228	4200	6.90	20240806	8440	-46.80	20240228	4200	6.90	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
92	20241114	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4500	30	2	0.67	247305445	55427	52.57	4400	4525	4400	5810	3130	4470	4461.82	1.13	2711	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	897	5.84	0.24	12	0.28	771.00	19132.00	8440	20240228	-46.68	4200	20240806	7.14	8440	-46.68	20240228	4200	7.14	20240806	8440	-46.68	20240228	4200	7.14	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
93	20241114	130157	57	100.00	KOSPI	화학	N	N	N	N	N	4470	0	3	0.00	216767710	48645	46.14	4400	4510	4400	5810	3130	4470	4456.11	1.13	4963	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	891	5.80	0.23	12	0.24	771.00	19132.00	8440	20240228	-47.04	4200	20240806	6.43	8440	-47.04	20240228	4200	6.43	20240806	8440	-47.04	20240228	4200	6.43	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
94	20241114	120157	57	100.00	KOSPI	화학	N	N	N	N	N	4465	-5	5	-0.11	194981455	43763	41.51	4400	4510	4400	5810	3130	4470	4455.40	1.13	5298	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	890	5.79	0.23	12	0.22	771.00	19132.00	8440	20240228	-47.10	4200	20240806	6.31	8440	-47.10	20240228	4200	6.31	20240806	8440	-47.10	20240228	4200	6.31	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
95	20241114	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4510	40	2	0.89	123843900	27791	26.36	4400	4510	4400	5810	3130	4470	4456.26	1.13	5015	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	899	5.85	0.24	12	0.14	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
96	20241114	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4455	-15	5	-0.34	38386400	8715	8.27	4400	4460	4400	5810	3130	4470	4404.64	1.13	1334	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	888	5.78	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.22	4200	20240806	6.07	8440	-47.22	20240228	4200	6.07	20240806	8440	-47.22	20240228	4200	6.07	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
97	20241114	090156	57	100.00	KOSPI	화학	N	N	N	N	N	4470	0	3	0.00	0	0	0.00	0	0	0	5810	3130	4470	0.00	1.13	0	4830	4650	4555	4375	4280	4602	4327	100	1340	500	2860	5	1	19930000	891	5.80	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.04	4200	20240806	6.43	8440	-47.04	20240228	4200	6.43	20240806	8440	-47.04	20240228	4200	6.43	20240806	1.47	N	004840	500	99 억	225344	N	N	1	N	N
98	20241112	160155	57	100.00	KOSPI	화학	N	N	N	N	N	4720	-155	5	-3.18	606130470	126630	64.55	4880	4890	4720	6330	3415	4875	4786.66	1.09	9102	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	941	6.12	0.25	12	0.64	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.26	N	004840	500	99 억	217333	N	N	7	N	N
99	20241112	150156	57	100.00	KOSPI	화학	N	N	N	N	N	4720	-155	5	-3.18	578380300	120754	61.56	4880	4890	4720	6330	3415	4875	4789.74	1.09	8854	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	941	6.12	0.25	12	0.61	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.26	N	004840	500	99 억	217333	N	N	1	N	N
100	20241112	140157	57	100.00	KOSPI	화학	N	N	N	N	N	4805	-70	5	-1.44	489196285	101974	51.98	4880	4890	4725	6330	3415	4875	4797.26	1.09	3410	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	958	6.23	0.25	12	0.51	771.00	19132.00	8440	20240228	-43.07	4200	20240806	14.40	8440	-43.07	20240228	4200	14.40	20240806	8440	-43.07	20240228	4200	14.40	20240806	1.26	N	004840	500	99 억	217333	N	N	1	N	N
101	20241112	130155	57	100.00	KOSPI	화학	N	N	N	N	N	4845	-30	5	-0.62	471693285	98333	50.13	4880	4890	4725	6330	3415	4875	4796.90	1.09	4179	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	966	6.28	0.25	12	0.49	771.00	19132.00	8440	20240228	-42.59	4200	20240806	15.36	8440	-42.59	20240228	4200	15.36	20240806	8440	-42.59	20240228	4200	15.36	20240806	1.26	N	004840	500	99 억	217333	N	N	1	N	N
102	20241112	120156	57	100.00	KOSPI	화학	N	N	N	N	N	4785	-90	5	-1.85	436902435	91114	46.45	4880	4890	4725	6330	3415	4875	4795.12	1.09	4568	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	954	6.21	0.25	12	0.46	771.00	19132.00	8440	20240228	-43.31	4200	20240806	13.93	8440	-43.31	20240228	4200	13.93	20240806	8440	-43.31	20240228	4200	13.93	20240806	1.26	N	004840	500	99 억	217333	N	N	1	N	N
103	20241112	110155	57	100.00	KOSPI	화학	N	N	N	N	N	4790	-85	5	-1.74	379647475	79142	40.34	4880	4890	4725	6330	3415	4875	4797.04	1.09	2596	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	955	6.21	0.25	12	0.40	771.00	19132.00	8440	20240228	-43.25	4200	20240806	14.05	8440	-43.25	20240228	4200	14.05	20240806	8440	-43.25	20240228	4200	14.05	20240806	1.26	N	004840	500	99 억	217333	N	N	1	N	N
104	20241112	100155	57	100.00	KOSPI	화학	N	N	N	N	N	4785	-90	5	-1.85	316729615	66070	33.68	4880	4890	4725	6330	3415	4875	4793.85	1.09	2803	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	954	6.21	0.25	12	0.33	771.00	19132.00	8440	20240228	-43.31	4200	20240806	13.93	8440	-43.31	20240228	4200	13.93	20240806	8440	-43.31	20240228	4200	13.93	20240806	1.26	N	004840	500	99 억	217333	N	N	1	N	N
105	20241112	090155	57	100.00	KOSPI	화학	N	N	N	N	N	4850	-25	5	-0.51	33958160	7013	3.57	4880	4890	4810	6330	3415	4875	4842.17	1.09	2151	5255	5065	4970	4780	4685	5017	4732	100	1455	500	3120	5	1	19930000	967	6.29	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.26	N	004840	500	99 억	217333	N	N	1	N	N
106	20241111	160154	57	100.00	KOSPI	화학	N	N	N	N	N	4875	-110	5	-2.21	978313805	193878	142.29	4990	5160	4875	6480	3490	4985	5051.49	1.10	-1708	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	5	1	19930000	972	6.32	0.25	12	0.97	771.00	19132.00	8440	20240228	-42.24	4200	20240806	16.07	8440	-42.24	20240228	4200	16.07	20240806	8440	-42.24	20240228	4200	16.07	20240806	1.36	N	004840	500	99 억	219038	N	N	1	N	N
107	20241111	150158	57	100.00	KOSPI	화학	N	N	N	N	N	4980	-5	5	-0.10	906542300	179281	131.58	4990	5160	4920	6480	3490	4985	5063.12	1.10	-5087	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	5	1	19930000	993	6.46	0.26	12	0.90	771.00	19132.00	8440	20240228	-41.00	4200	20240806	18.57	8440	-41.00	20240228	4200	18.57	20240806	8440	-41.00	20240228	4200	18.57	20240806	1.36	N	004840	500	99 억	219038	N	N	8	N	N
108	20241111	140156	57	100.00	KOSPI	화학	N	N	N	N	N	4970	-15	5	-0.30	837351600	165352	121.35	4990	5160	4955	6480	3490	4985	5072.00	1.10	-6270	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	5	1	19930000	991	6.45	0.26	12	0.83	771.00	19132.00	8440	20240228	-41.11	4200	20240806	18.33	8440	-41.11	20240228	4200	18.33	20240806	8440	-41.11	20240228	4200	18.33	20240806	1.36	N	004840	500	99 억	219038	N	N	8	N	N
109	20241111	130155	57	100.00	KOSPI	화학	N	N	N	N	N	5100	115	2	2.31	676502220	133684	98.11	4990	5160	4990	6480	3490	4985	5070.07	1.10	-5055	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	10	1	19930000	1016	6.61	0.27	12	0.67	771.00	19132.00	8440	20240228	-39.57	4200	20240806	21.43	8440	-39.57	20240228	4200	21.43	20240806	8440	-39.57	20240228	4200	21.43	20240806	1.36	N	004840	500	99 억	219038	N	N	8	N	N
110	20241111	120155	57	100.00	KOSPI	화학	N	N	N	N	N	5110	125	2	2.51	588299480	116419	85.44	4990	5120	4990	6480	3490	4985	5063.47	1.10	-2939	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	10	1	19930000	1018	6.63	0.27	12	0.58	771.00	19132.00	8440	20240228	-39.45	4200	20240806	21.67	8440	-39.45	20240228	4200	21.67	20240806	8440	-39.45	20240228	4200	21.67	20240806	1.36	N	004840	500	99 억	219038	N	N	8	N	N
111	20241111	110155	57	100.00	KOSPI	화학	N	N	N	N	N	5060	75	2	1.50	498999680	98892	72.58	4990	5120	4990	6480	3490	4985	5056.88	1.10	-6309	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	10	1	19930000	1008	6.56	0.26	12	0.50	771.00	19132.00	8440	20240228	-40.05	4200	20240806	20.48	8440	-40.05	20240228	4200	20.48	20240806	8440	-40.05	20240228	4200	20.48	20240806	1.36	N	004840	500	99 억	219038	N	N	8	N	N
112	20241111	100154	57	100.00	KOSPI	화학	N	N	N	N	N	5020	35	2	0.70	360782460	71688	52.61	4990	5120	4990	6480	3490	4985	5045.40	1.10	-5562	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	10	1	19930000	1000	6.51	0.26	12	0.36	771.00	19132.00	8440	20240228	-40.52	4200	20240806	19.52	8440	-40.52	20240228	4200	19.52	20240806	8440	-40.52	20240228	4200	19.52	20240806	1.36	N	004840	500	99 억	219038	N	N	8	N	N
113	20241111	090154	57	100.00	KOSPI	화학	N	N	N	N	N	5020	35	2	0.70	130565800	26110	19.16	4990	5070	4990	6480	3490	4985	5022.01	1.10	-155	5115	5050	4975	4910	4835	5082	4942	100	1495	500	3190	10	1	19930000	1000	6.51	0.26	12	0.13	771.00	19132.00	8440	20240228	-40.52	4200	20240806	19.52	8440	-40.52	20240228	4200	19.52	20240806	8440	-40.52	20240228	4200	19.52	20240806	1.36	N	004840	500	99 억	219038	N	N	8	N	N
114	20241108	160151	57	100.00	KOSPI	화학	N	N	N	N	N	4985	-15	5	-0.30	660387630	133497	60.65	4935	5040	4900	6500	3500	5000	4946.60	1.07	6135	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	5	1	19930000	994	6.47	0.26	12	0.67	771.00	19132.00	8440	20240228	-40.94	4200	20240806	18.69	8440	-40.94	20240228	4200	18.69	20240806	8440	-40.94	20240228	4200	18.69	20240806	1.36	N	004840	500	99 억	212903	N	N	8	N	N
115	20241108	150156	57	100.00	KOSPI	화학	N	N	N	N	N	4955	-45	5	-0.90	575129245	116294	52.83	4935	5040	4900	6500	3500	5000	4945.36	1.07	6010	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	5	1	19930000	988	6.43	0.26	12	0.58	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.36	N	004840	500	99 억	212903	N	N	11	N	N
116	20241108	140154	57	100.00	KOSPI	화학	N	N	N	N	N	4930	-70	5	-1.40	444110840	89732	40.76	4935	5040	4900	6500	3500	5000	4949.17	1.07	5415	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	5	1	19930000	983	6.39	0.26	12	0.45	771.00	19132.00	8440	20240228	-41.59	4200	20240806	17.38	8440	-41.59	20240228	4200	17.38	20240806	8440	-41.59	20240228	4200	17.38	20240806	1.36	N	004840	500	99 억	212903	N	N	11	N	N
117	20241108	130154	57	100.00	KOSPI	화학	N	N	N	N	N	4925	-75	5	-1.50	394890085	79742	36.23	4935	5040	4900	6500	3500	5000	4951.95	1.07	5384	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	5	1	19930000	982	6.39	0.26	12	0.40	771.00	19132.00	8440	20240228	-41.65	4200	20240806	17.26	8440	-41.65	20240228	4200	17.26	20240806	8440	-41.65	20240228	4200	17.26	20240806	1.36	N	004840	500	99 억	212903	N	N	11	N	N
118	20241108	120155	57	100.00	KOSPI	화학	N	N	N	N	N	4955	-45	5	-0.90	338967760	68398	31.07	4935	5040	4900	6500	3500	5000	4955.66	1.07	3356	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	5	1	19930000	988	6.43	0.26	12	0.34	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.36	N	004840	500	99 억	212903	N	N	11	N	N
119	20241108	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4940	-60	5	-1.20	292685780	59036	26.82	4935	5040	4900	6500	3500	5000	4957.58	1.07	2541	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	5	1	19930000	985	6.41	0.26	12	0.30	771.00	19132.00	8440	20240228	-41.47	4200	20240806	17.62	8440	-41.47	20240228	4200	17.62	20240806	8440	-41.47	20240228	4200	17.62	20240806	1.36	N	004840	500	99 억	212903	N	N	11	N	N
120	20241108	100155	57	100.00	KOSPI	화학	N	N	N	N	N	5010	10	2	0.20	167485825	33734	15.33	4935	5040	4925	6500	3500	5000	4964.65	1.07	2765	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	10	1	19930000	998	6.50	0.26	12	0.17	771.00	19132.00	8440	20240228	-40.64	4200	20240806	19.29	8440	-40.64	20240228	4200	19.29	20240806	8440	-40.64	20240228	4200	19.29	20240806	1.36	N	004840	500	99 억	212903	N	N	11	N	N
121	20241108	090153	57	100.00	KOSPI	화학	N	N	N	N	N	4945	-55	5	-1.10	29338700	5936	2.70	4935	4980	4935	6500	3500	5000	4940.10	1.07	214	5400	5200	5100	4900	4800	5150	4850	100	1500	500	3200	5	1	19930000	986	6.41	0.26	12	0.03	771.00	19132.00	8440	20240228	-41.41	4200	20240806	17.74	8440	-41.41	20240228	4200	17.74	20240806	8440	-41.41	20240228	4200	17.74	20240806	1.36	N	004840	500	99 억	212903	N	N	11	N	N
122	20241107	160153	57	100.00	KOSPI	화학	N	N	N	N	N	5000	-200	5	-3.85	1102196230	214242	57.08	5190	5300	5000	6760	3640	5200	5145.03	1.06	2079	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	997	6.49	0.26	12	1.07	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.49	N	004840	500	99 억	210331	N	N	11	N	N
123	20241107	150153	57	100.00	KOSPI	화학	N	N	N	N	N	5050	-150	5	-2.88	1008376550	195569	52.10	5190	5300	5000	6760	3640	5200	5156.09	1.06	2055	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	1006	6.55	0.26	12	0.98	771.00	19132.00	8440	20240228	-40.17	4200	20240806	20.24	8440	-40.17	20240228	4200	20.24	20240806	8440	-40.17	20240228	4200	20.24	20240806	1.49	N	004840	500	99 억	210331	N	N	9	N	N
124	20241107	140156	57	100.00	KOSPI	화학	N	N	N	N	N	5090	-110	5	-2.12	837356630	161742	43.09	5190	5300	5080	6760	3640	5200	5177.10	1.06	4001	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	1014	6.60	0.27	12	0.81	771.00	19132.00	8440	20240228	-39.69	4200	20240806	21.19	8440	-39.69	20240228	4200	21.19	20240806	8440	-39.69	20240228	4200	21.19	20240806	1.49	N	004840	500	99 억	210331	N	N	9	N	N
125	20241107	130155	57	100.00	KOSPI	화학	N	N	N	N	N	5160	-40	5	-0.77	393557570	76257	20.32	5190	5250	5080	6760	3640	5200	5160.89	1.06	-190	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	1028	6.69	0.27	12	0.38	771.00	19132.00	8440	20240228	-38.86	4200	20240806	22.86	8440	-38.86	20240228	4200	22.86	20240806	8440	-38.86	20240228	4200	22.86	20240806	1.49	N	004840	500	99 억	210331	N	N	9	N	N
126	20241107	120154	57	100.00	KOSPI	화학	N	N	N	N	N	5170	-30	5	-0.58	356645050	69045	18.39	5190	5250	5080	6760	3640	5200	5165.35	1.06	-1228	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	1030	6.71	0.27	12	0.35	771.00	19132.00	8440	20240228	-38.74	4200	20240806	23.10	8440	-38.74	20240228	4200	23.10	20240806	8440	-38.74	20240228	4200	23.10	20240806	1.49	N	004840	500	99 억	210331	N	N	9	N	N
127	20241107	110154	57	100.00	KOSPI	화학	N	N	N	N	N	5180	-20	5	-0.38	341245440	66051	17.60	5190	5250	5080	6760	3640	5200	5166.34	1.06	-1754	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	1032	6.72	0.27	12	0.33	771.00	19132.00	8440	20240228	-38.63	4200	20240806	23.33	8440	-38.63	20240228	4200	23.33	20240806	8440	-38.63	20240228	4200	23.33	20240806	1.49	N	004840	500	99 억	210331	N	N	9	N	N
128	20241107	100154	57	100.00	KOSPI	화학	N	N	N	N	N	5190	-10	5	-0.19	191498450	36887	9.83	5190	5250	5120	6760	3640	5200	5191.47	1.06	-3446	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	1034	6.73	0.27	12	0.19	771.00	19132.00	8440	20240228	-38.51	4200	20240806	23.57	8440	-38.51	20240228	4200	23.57	20240806	8440	-38.51	20240228	4200	23.57	20240806	1.49	N	004840	500	99 억	210331	N	N	9	N	N
129	20241107	090153	57	100.00	KOSPI	화학	N	N	N	N	N	5210	10	2	0.19	37436890	7193	1.92	5190	5250	5140	6760	3640	5200	5204.69	1.06	-2868	5673	5436	5293	5056	4913	5365	4985	100	1560	500	3320	10	1	19930000	1038	6.76	0.27	12	0.04	771.00	19132.00	8440	20240228	-38.27	4200	20240806	24.05	8440	-38.27	20240228	4200	24.05	20240806	8440	-38.27	20240228	4200	24.05	20240806	1.49	N	004840	500	99 억	210331	N	N	9	N	N
130	20241106	160154	57	100.00	KOSPI	화학	N	N	N	N	N	5200	-170	5	-3.17	1896060430	357494	43.42	5360	5530	5150	6980	3760	5370	5303.69	1.13	-19121	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1036	6.74	0.27	12	1.79	771.00	19132.00	8440	20240228	-38.39	4200	20240806	23.81	8440	-38.39	20240228	4200	23.81	20240806	8440	-38.39	20240228	4200	23.81	20240806	1.16	N	004840	500	99 억	224906	N	N	9	N	N
131	20241106	150158	57	100.00	KOSPI	화학	N	N	N	N	N	5200	-170	5	-3.17	1772966950	333722	40.53	5360	5530	5160	6980	3760	5370	5312.62	1.13	-19057	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1036	6.74	0.27	12	1.67	771.00	19132.00	8440	20240228	-38.39	4200	20240806	23.81	8440	-38.39	20240228	4200	23.81	20240806	8440	-38.39	20240228	4200	23.81	20240806	1.16	N	004840	500	99 억	224906	N	N	7	N	N
132	20241106	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5280	-90	5	-1.68	1534572440	288131	35.00	5360	5530	5160	6980	3760	5370	5325.88	1.13	-17297	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1052	6.85	0.28	12	1.45	771.00	19132.00	8440	20240228	-37.44	4200	20240806	25.71	8440	-37.44	20240228	4200	25.71	20240806	8440	-37.44	20240228	4200	25.71	20240806	1.16	N	004840	500	99 억	224906	N	N	7	N	N
133	20241106	130156	57	100.00	KOSPI	화학	N	N	N	N	N	5220	-150	5	-2.79	879521720	166165	20.18	5360	5400	5160	6980	3760	5370	5292.83	1.13	-17371	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1040	6.77	0.27	12	0.83	771.00	19132.00	8440	20240228	-38.15	4200	20240806	24.29	8440	-38.15	20240228	4200	24.29	20240806	8440	-38.15	20240228	4200	24.29	20240806	1.16	N	004840	500	99 억	224906	N	N	7	N	N
134	20241106	120154	57	100.00	KOSPI	화학	N	N	N	N	N	5270	-100	5	-1.86	664025280	124957	15.18	5360	5400	5210	6980	3760	5370	5313.80	1.13	-10209	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1050	6.84	0.28	12	0.63	771.00	19132.00	8440	20240228	-37.56	4200	20240806	25.48	8440	-37.56	20240228	4200	25.48	20240806	8440	-37.56	20240228	4200	25.48	20240806	1.16	N	004840	500	99 억	224906	N	N	7	N	N
135	20241106	110155	57	100.00	KOSPI	화학	N	N	N	N	N	5280	-90	5	-1.68	512542180	96161	11.68	5360	5400	5280	6980	3760	5370	5329.83	1.13	-6877	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1052	6.85	0.28	12	0.48	771.00	19132.00	8440	20240228	-37.44	4200	20240806	25.71	8440	-37.44	20240228	4200	25.71	20240806	8440	-37.44	20240228	4200	25.71	20240806	1.16	N	004840	500	99 억	224906	N	N	7	N	N
136	20241106	100155	57	100.00	KOSPI	화학	N	N	N	N	N	5360	-10	5	-0.19	364959510	68396	8.31	5360	5400	5280	6980	3760	5370	5335.72	1.13	-4444	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1068	6.95	0.28	12	0.34	771.00	19132.00	8440	20240228	-36.49	4200	20240806	27.62	8440	-36.49	20240228	4200	27.62	20240806	8440	-36.49	20240228	4200	27.62	20240806	1.16	N	004840	500	99 억	224906	N	N	7	N	N
137	20241106	090155	57	100.00	KOSPI	화학	N	N	N	N	N	5350	-20	5	-0.37	40982550	7665	0.93	5360	5360	5330	6980	3760	5370	5345.05	1.13	227	5763	5566	5353	5156	4943	5665	5255	100	1610	500	3430	10	1	19930000	1066	6.94	0.28	12	0.04	771.00	19132.00	8440	20240228	-36.61	4200	20240806	27.38	8440	-36.61	20240228	4200	27.38	20240806	8440	-36.61	20240228	4200	27.38	20240806	1.16	N	004840	500	99 억	224906	N	N	7	N	N
138	20241105	160153	57	100.00	KOSPI	화학	N	N	N	N	N	5370	150	2	2.87	4337881860	813632	15.29	5220	5550	5140	6780	3660	5220	5331.38	1.02	13553	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1070	6.96	0.28	12	4.08	771.00	19132.00	8440	20240228	-36.37	4200	20240806	27.86	8440	-36.37	20240228	4200	27.86	20240806	8440	-36.37	20240228	4200	27.86	20240806	1.02	N	004840	500	99 억	203587	N	N	7	N	N
139	20241105	150155	57	100.00	KOSPI	화학	N	N	N	N	N	5330	110	2	2.11	3993258420	749282	14.08	5220	5550	5140	6780	3660	5220	5329.45	1.02	4567	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1062	6.91	0.28	12	3.76	771.00	19132.00	8440	20240228	-36.85	4200	20240806	26.90	8440	-36.85	20240228	4200	26.90	20240806	8440	-36.85	20240228	4200	26.90	20240806	1.02	N	004840	500	99 억	203587	N	N	1	N	N
140	20241105	140152	57	100.00	KOSPI	화학	N	N	N	N	N	5220	0	3	0.00	1596512090	305854	5.75	5220	5360	5140	6780	3660	5220	5219.85	1.02	334	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1040	6.77	0.27	12	1.53	771.00	19132.00	8440	20240228	-38.15	4200	20240806	24.29	8440	-38.15	20240228	4200	24.29	20240806	8440	-38.15	20240228	4200	24.29	20240806	1.02	N	004840	500	99 억	203587	N	N	1	N	N
141	20241105	130153	57	100.00	KOSPI	화학	N	N	N	N	N	5160	-60	5	-1.15	1478036760	283075	5.32	5220	5360	5140	6780	3660	5220	5221.36	1.02	678	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1028	6.69	0.27	12	1.42	771.00	19132.00	8440	20240228	-38.86	4200	20240806	22.86	8440	-38.86	20240228	4200	22.86	20240806	8440	-38.86	20240228	4200	22.86	20240806	1.02	N	004840	500	99 억	203587	N	N	1	N	N
142	20241105	120153	57	100.00	KOSPI	화학	N	N	N	N	N	5190	-30	5	-0.57	1371369760	262464	4.93	5220	5360	5140	6780	3660	5220	5224.98	1.02	336	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1034	6.73	0.27	12	1.32	771.00	19132.00	8440	20240228	-38.51	4200	20240806	23.57	8440	-38.51	20240228	4200	23.57	20240806	8440	-38.51	20240228	4200	23.57	20240806	1.02	N	004840	500	99 억	203587	N	N	1	N	N
143	20241105	110150	57	100.00	KOSPI	화학	N	N	N	N	N	5190	-30	5	-0.57	1223258770	233860	4.39	5220	5360	5140	6780	3660	5220	5230.73	1.02	915	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1034	6.73	0.27	12	1.17	771.00	19132.00	8440	20240228	-38.51	4200	20240806	23.57	8440	-38.51	20240228	4200	23.57	20240806	8440	-38.51	20240228	4200	23.57	20240806	1.02	N	004840	500	99 억	203587	N	N	1	N	N
144	20241105	100152	57	100.00	KOSPI	화학	N	N	N	N	N	5270	50	2	0.96	899285440	171494	3.22	5220	5360	5160	6780	3660	5220	5243.83	1.02	924	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1050	6.84	0.28	12	0.86	771.00	19132.00	8440	20240228	-37.56	4200	20240806	25.48	8440	-37.56	20240228	4200	25.48	20240806	8440	-37.56	20240228	4200	25.48	20240806	1.02	N	004840	500	99 억	203587	N	N	1	N	N
145	20241105	090151	57	100.00	KOSPI	화학	N	N	N	N	N	5250	30	2	0.57	145334470	27816	0.52	5220	5270	5220	6780	3660	5220	5224.85	1.02	-3037	6626	5922	5326	4622	4026	6275	4975	100	1560	500	3340	10	1	19930000	1046	6.81	0.27	12	0.14	771.00	19132.00	8440	20240228	-37.80	4200	20240806	25.00	8440	-37.80	20240228	4200	25.00	20240806	8440	-37.80	20240228	4200	25.00	20240806	1.02	N	004840	500	99 억	203587	N	N	1	N	N
146	20241104	160151	57	100.00	KOSPI	화학	N	N	N	N	N	5220	390	2	8.07	29866763500	5300268	188.18	4770	6030	4730	6270	3385	4830	5635.67	1.02	13465	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	10	1	19930000	1040	6.77	0.27	12	26.59	771.00	19132.00	8440	20240228	-38.15	4200	20240806	24.29	8440	-38.15	20240228	4200	24.29	20240806	8440	-38.15	20240228	4200	24.29	20240806	1.05	N	004840	500	99 억	203320	N	N	1	N	N
147	20241104	150154	57	100.00	KOSPI	화학	N	N	N	N	N	5450	620	2	12.84	29127656650	5160841	183.23	4770	6030	4730	6270	3385	4830	5644.31	1.02	11901	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	10	1	19930000	1086	7.07	0.28	12	25.89	771.00	19132.00	8440	20240228	-35.43	4200	20240806	29.76	8440	-35.43	20240228	4200	29.76	20240806	8440	-35.43	20240228	4200	29.76	20240806	1.05	N	004840	500	99 억	203320	N	N	0	N	N
148	20241104	140153	57	100.00	KOSPI	화학	N	N	N	N	N	5450	620	2	12.84	28520113370	5049234	179.27	4770	6030	4730	6270	3385	4830	5648.75	1.02	9242	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	10	1	19930000	1086	7.07	0.28	12	25.33	771.00	19132.00	8440	20240228	-35.43	4200	20240806	29.76	8440	-35.43	20240228	4200	29.76	20240806	8440	-35.43	20240228	4200	29.76	20240806	1.05	N	004840	500	99 억	203320	N	N	0	N	N
149	20241104	130139	57	100.00	KOSPI	화학	N	N	N	N	N	5360	530	2	10.97	26353444790	4652743	165.19	4770	6030	4730	6270	3385	4830	5664.45	1.02	10561	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	10	1	19930000	1068	6.95	0.28	12	23.35	771.00	19132.00	8440	20240228	-36.49	4200	20240806	27.62	8440	-36.49	20240228	4200	27.62	20240806	8440	-36.49	20240228	4200	27.62	20240806	1.05	N	004840	500	99 억	203320	N	N	0	N	N
150	20241104	120150	57	100.00	KOSPI	화학	N	N	N	N	N	5410	580	2	12.01	25759015470	4541945	161.26	4770	6030	4730	6270	3385	4830	5671.76	1.02	4387	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	10	1	19930000	1078	7.02	0.28	12	22.79	771.00	19132.00	8440	20240228	-35.90	4200	20240806	28.81	8440	-35.90	20240228	4200	28.81	20240806	8440	-35.90	20240228	4200	28.81	20240806	1.05	N	004840	500	99 억	203320	N	N	0	N	N
151	20241104	110150	57	100.00	KOSPI	화학	N	N	N	N	N	5590	760	2	15.73	23812852570	4187868	148.69	4770	6030	4730	6270	3385	4830	5686.59	1.02	4882	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	10	1	19930000	1114	7.25	0.29	12	21.01	771.00	19132.00	8440	20240228	-33.77	4200	20240806	33.10	8440	-33.77	20240228	4200	33.10	20240806	8440	-33.77	20240228	4200	33.10	20240806	1.05	N	004840	500	99 억	203320	N	N	0	N	N
152	20241104	100150	57	100.00	KOSPI	화학	N	N	N	N	N	5460	630	2	13.04	6793641250	1242503	44.11	4770	5850	4730	6270	3385	4830	5468.80	1.02	224	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	10	1	19930000	1088	7.08	0.29	12	6.23	771.00	19132.00	8440	20240228	-35.31	4200	20240806	30.00	8440	-35.31	20240228	4200	30.00	20240806	8440	-35.31	20240228	4200	30.00	20240806	1.05	N	004840	500	99 억	203320	N	N	0	N	N
153	20241104	090149	57	100.00	KOSPI	화학	N	N	N	N	N	4760	-70	5	-1.45	86444875	18089	0.64	4770	4805	4760	6270	3385	4830	4772.06	1.02	76	6330	5580	5060	4310	3790	5955	4685	100	1440	500	3090	5	1	19930000	949	6.17	0.25	12	0.09	771.00	19132.00	8440	20240228	-43.60	4200	20240806	13.33	8440	-43.60	20240228	4200	13.33	20240806	8440	-43.60	20240228	4200	13.33	20240806	1.05	N	004840	500	99 억	203320	N	N	0	N	N
154	20241101	160146	57	100.00	KOSPI	화학	N	N	N	N	N	4830	225	2	4.89	14777155460	2802176	23547.70	4640	5810	4540	5980	3225	4605	5274.00	1.09	-13362	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	5	1	19930000	963	6.26	0.25	12	14.06	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N
155	20241101	150151	57	100.00	KOSPI	화학	N	N	N	N	N	4835	230	2	4.99	14533942390	2751736	23123.83	4640	5810	4540	5980	3225	4605	5281.74	1.09	-12823	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	5	1	19930000	964	6.27	0.25	12	13.81	771.00	19132.00	8440	20240228	-42.71	4200	20240806	15.12	8440	-42.71	20240228	4200	15.12	20240806	8440	-42.71	20240228	4200	15.12	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N
156	20241101	140150	57	100.00	KOSPI	화학	N	N	N	N	N	5060	455	2	9.88	13624226650	2566946	21570.97	4640	5810	4540	5980	3225	4605	5307.56	1.09	-10515	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	10	1	19930000	1008	6.56	0.26	12	12.88	771.00	19132.00	8440	20240228	-40.05	4200	20240806	20.48	8440	-40.05	20240228	4200	20.48	20240806	8440	-40.05	20240228	4200	20.48	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N
157	20241101	130156	57	100.00	KOSPI	화학	N	N	N	N	N	5140	535	2	11.62	11083759340	2080069	17479.57	4640	5810	4540	5980	3225	4605	5328.55	1.09	-7398	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	10	1	19930000	1024	6.67	0.27	12	10.44	771.00	19132.00	8440	20240228	-39.10	4200	20240806	22.38	8440	-39.10	20240228	4200	22.38	20240806	8440	-39.10	20240228	4200	22.38	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N
158	20241101	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5200	595	2	12.92	7765527120	1451026	12193.50	4640	5810	4540	5980	3225	4605	5351.75	1.09	-12090	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	10	1	19930000	1036	6.74	0.27	12	7.28	771.00	19132.00	8440	20240228	-38.39	4200	20240806	23.81	8440	-38.39	20240228	4200	23.81	20240806	8440	-38.39	20240228	4200	23.81	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N
159	20241101	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4575	-30	5	-0.65	22905495	5017	42.16	4640	4640	4540	5980	3225	4605	4565.58	1.09	652	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	5	1	19930000	912	5.93	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N
160	20241101	100157	57	100.00	KOSPI	화학	N	N	N	N	N	4555	-50	5	-1.09	21557110	4721	39.67	4640	4640	4540	5980	3225	4605	4566.22	1.09	669	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	5	1	19930000	908	5.91	0.24	12	0.02	771.00	19132.00	8440	20240228	-46.03	4200	20240806	8.45	8440	-46.03	20240228	4200	8.45	20240806	8440	-46.03	20240228	4200	8.45	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N
161	20241101	090157	57	100.00	KOSPI	화학	N	N	N	N	N	4640	35	2	0.76	92800	20	0.17	4640	4640	4640	5980	3225	4605	4640.00	1.09	-2	4635	4620	4605	4590	4575	4627	4597	100	1375	500	2940	5	1	19930000	925	6.02	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.02	4200	20240806	10.48	8440	-45.02	20240228	4200	10.48	20240806	8440	-45.02	20240228	4200	10.48	20240806	1.06	N	004840	500	99 억	216693	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History