KissMeData/005950/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160218	57	100.00	KOSPI	화학	N	N	N	N	N	15340	2630	2	20.69	105338111830	6779365	3767.19	12830	16390	12820	16520	8900	12710	15538.34	4.87	-147119	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	3486	15.46	1.35	12	29.84	992.00	11401.00	38850	20230614	-60.51	8775	20230103	74.81	38850	-60.51	20230614	8775	74.81	20230103	63000	-75.65	20230411	11780	30.22	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
3	20231130	150218	57	100.00	KOSPI	화학	N	N	N	N	N	15560	2850	2	22.42	97661689600	6280802	3490.15	12830	16390	12820	16520	8900	12710	15549.24	4.87	-126919	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	3536	15.69	1.36	12	27.64	992.00	11401.00	38850	20230614	-59.95	8775	20230103	77.32	38850	-59.95	20230614	8775	77.32	20230103	63000	-75.30	20230411	11780	32.09	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
4	20231130	140218	57	100.00	KOSPI	화학	N	N	N	N	N	15760	3050	2	24.00	87931096740	5657402	3143.73	12830	16390	12820	16520	8900	12710	15542.66	4.87	-78042	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	3581	15.89	1.38	12	24.90	992.00	11401.00	38850	20230614	-59.43	8775	20230103	79.60	38850	-59.43	20230614	8775	79.60	20230103	63000	-74.98	20230411	11780	33.79	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
5	20231130	130218	57	100.00	KOSPI	화학	N	N	N	N	N	15840	3130	2	24.63	83548433900	5379816	2989.48	12830	16390	12820	16520	8900	12710	15529.98	4.87	-45617	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	3599	15.97	1.39	12	23.68	992.00	11401.00	38850	20230614	-59.23	8775	20230103	80.51	38850	-59.23	20230614	8775	80.51	20230103	63000	-74.86	20230411	11780	34.47	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
6	20231130	120221	57	100.00	KOSPI	화학	N	N	N	N	N	15940	3230	2	25.41	79868568200	5147269	2860.26	12830	16390	12820	16520	8900	12710	15516.69	4.87	-34612	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	3622	16.07	1.40	12	22.65	992.00	11401.00	38850	20230614	-58.97	8775	20230103	81.65	38850	-58.97	20230614	8775	81.65	20230103	63000	-74.70	20230411	11780	35.31	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
7	20231130	110219	57	100.00	KOSPI	화학	N	N	N	N	N	16040	3330	2	26.20	71348991690	4616487	2565.31	12830	16390	12820	16520	8900	12710	15455.26	4.87	-74091	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	3645	16.17	1.41	12	20.32	992.00	11401.00	38850	20230614	-58.71	8775	20230103	82.79	38850	-58.71	20230614	8775	82.79	20230103	63000	-74.54	20230411	11780	36.16	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
8	20231130	100218	57	100.00	KOSPI	화학	N	N	N	N	N	15910	3200	2	25.18	55973151280	3646827	2026.49	12830	16390	12820	16520	8900	12710	15348.45	4.87	-97397	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	3615	16.04	1.40	12	16.05	992.00	11401.00	38850	20230614	-59.05	8775	20230103	81.31	38850	-59.05	20230614	8775	81.31	20230103	63000	-74.75	20230411	11780	35.06	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
9	20231130	090219	57	100.00	KOSPI	화학	N	N	N	N	N	13040	330	2	2.60	502451360	38587	21.44	12830	13170	12820	16520	8900	12710	13021.26	4.87	1076	13003	12856	12713	12566	12423	12785	12495	1136	3810	5000	7880	10	1	22722739	2963	13.15	1.14	12	0.17	992.00	11401.00	38850	20230614	-66.44	8775	20230103	48.60	38850	-66.44	20230614	8775	48.60	20230103	63000	-79.30	20230411	11780	10.70	20231031	3.40	N	005950	5000	1136 억	1105697	N	N	14	N	N
10	20231129	160218	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-70	5	-0.55	2243397930	177278	30.47	12780	12860	12570	16610	8950	12780	12654.65	5.03	-37857	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2888	12.81	1.11	12	0.78	992.00	11401.00	38850	20230614	-67.28	8775	20230103	44.84	38850	-67.28	20230614	8775	44.84	20230103	63000	-79.83	20230411	11780	7.89	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	14	N	N
11	20231129	150219	57	100.00	KOSPI	화학	N	N	N	N	N	12660	-120	5	-0.94	2080025580	164403	28.26	12780	12860	12570	16610	8950	12780	12651.99	5.03	-38480	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2877	12.76	1.11	12	0.72	992.00	11401.00	38850	20230614	-67.41	8775	20230103	44.27	38850	-67.41	20230614	8775	44.27	20230103	63000	-79.90	20230411	11780	7.47	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	0	N	N
12	20231129	140218	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-80	5	-0.63	1746599210	138137	23.74	12780	12860	12570	16610	8950	12780	12643.96	5.03	-40451	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2886	12.80	1.11	12	0.61	992.00	11401.00	38850	20230614	-67.31	8775	20230103	44.73	38850	-67.31	20230614	8775	44.73	20230103	63000	-79.84	20230411	11780	7.81	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	0	N	N
13	20231129	130220	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-160	5	-1.25	1501811120	118856	20.43	12780	12860	12570	16610	8950	12780	12635.55	5.03	-34001	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2868	12.72	1.11	12	0.52	992.00	11401.00	38850	20230614	-67.52	8775	20230103	43.82	38850	-67.52	20230614	8775	43.82	20230103	63000	-79.97	20230411	11780	7.13	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	0	N	N
14	20231129	120218	57	100.00	KOSPI	화학	N	N	N	N	N	12650	-130	5	-1.02	1364139870	107954	18.56	12780	12860	12570	16610	8950	12780	12636.31	5.03	-31395	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2874	12.75	1.11	12	0.48	992.00	11401.00	38850	20230614	-67.44	8775	20230103	44.16	38850	-67.44	20230614	8775	44.16	20230103	63000	-79.92	20230411	11780	7.39	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	0	N	N
15	20231129	110217	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-170	5	-1.33	1128016370	89222	15.34	12780	12860	12570	16610	8950	12780	12642.81	5.03	-29190	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2865	12.71	1.11	12	0.39	992.00	11401.00	38850	20230614	-67.54	8775	20230103	43.70	38850	-67.54	20230614	8775	43.70	20230103	63000	-79.98	20230411	11780	7.05	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	0	N	N
16	20231129	100217	57	100.00	KOSPI	화학	N	N	N	N	N	12600	-180	5	-1.41	848355360	67052	11.53	12780	12860	12570	16610	8950	12780	12652.20	5.03	-19934	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2863	12.70	1.11	12	0.30	992.00	11401.00	38850	20230614	-67.57	8775	20230103	43.59	38850	-67.57	20230614	8775	43.59	20230103	63000	-80.00	20230411	11780	6.96	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	0	N	N
17	20231129	090217	57	100.00	KOSPI	화학	N	N	N	N	N	12810	30	2	0.23	43022270	3363	0.58	12780	12860	12780	16610	8950	12780	12792.82	5.03	842	14146	13462	13106	12422	12066	13285	12245	1136	3830	5000	7920	10	1	22722739	2911	12.91	1.12	12	0.01	992.00	11401.00	38850	20230614	-67.03	8775	20230103	45.98	38850	-67.03	20230614	8775	45.98	20230103	63000	-79.67	20230411	11780	8.74	20231031	3.40	N	005950	5000	1136 억	1143675	N	N	0	N	N
18	20231128	160219	57	100.00	KOSPI	화학	N	N	N	N	N	12780	0	3	0.00	7657482930	580381	316.71	13320	13790	12750	16610	8950	12780	13194.20	5.90	-161380	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	2904	12.88	1.12	12	2.55	992.00	11401.00	38850	20230614	-67.10	8775	20230103	45.64	38850	-67.10	20230614	8775	45.64	20230103	63000	-79.71	20230411	11780	8.49	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
19	20231128	150207	57	100.00	KOSPI	화학	N	N	N	N	N	12780	0	3	0.00	7388093970	559301	305.21	13320	13790	12750	16610	8950	12780	13209.51	5.90	-152170	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	2904	12.88	1.12	12	2.46	992.00	11401.00	38850	20230614	-67.10	8775	20230103	45.64	38850	-67.10	20230614	8775	45.64	20230103	63000	-79.71	20230411	11780	8.49	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
20	20231128	140217	57	100.00	KOSPI	화학	N	N	N	N	N	12770	-10	5	-0.08	6881436210	519629	283.56	13320	13790	12760	16610	8950	12780	13242.98	5.90	-131174	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	2902	12.87	1.12	12	2.29	992.00	11401.00	38850	20230614	-67.13	8775	20230103	45.53	38850	-67.13	20230614	8775	45.53	20230103	63000	-79.73	20230411	11780	8.40	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
21	20231128	130217	57	100.00	KOSPI	화학	N	N	N	N	N	12840	60	2	0.47	6208964880	467050	254.87	13320	13790	12820	16610	8950	12780	13294.00	5.90	-105726	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	2918	12.94	1.13	12	2.06	992.00	11401.00	38850	20230614	-66.95	8775	20230103	46.32	38850	-66.95	20230614	8775	46.32	20230103	63000	-79.62	20230411	11780	9.00	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
22	20231128	120217	57	100.00	KOSPI	화학	N	N	N	N	N	12830	50	2	0.39	5772609240	433036	236.31	13320	13790	12820	16610	8950	12780	13330.55	5.90	-85648	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	2915	12.93	1.13	12	1.91	992.00	11401.00	38850	20230614	-66.98	8775	20230103	46.21	38850	-66.98	20230614	8775	46.21	20230103	63000	-79.63	20230411	11780	8.91	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
23	20231128	110217	57	100.00	KOSPI	화학	N	N	N	N	N	12920	140	2	1.10	5136694680	383649	209.36	13320	13790	12920	16610	8950	12780	13389.05	5.90	-75338	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	2936	13.02	1.13	12	1.69	992.00	11401.00	38850	20230614	-66.74	8775	20230103	47.24	38850	-66.74	20230614	8775	47.24	20230103	63000	-79.49	20230411	11780	9.68	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
24	20231128	100217	57	100.00	KOSPI	화학	N	N	N	N	N	13100	320	2	2.50	4389042140	326251	178.04	13320	13790	13070	16610	8950	12780	13452.96	5.90	-52177	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	2977	13.21	1.15	12	1.44	992.00	11401.00	38850	20230614	-66.28	8775	20230103	49.29	38850	-66.28	20230614	8775	49.29	20230103	63000	-79.21	20230411	11780	11.21	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
25	20231128	090216	57	100.00	KOSPI	화학	N	N	N	N	N	13490	710	2	5.56	654034850	48600	26.52	13320	13600	13250	16610	8950	12780	13457.51	5.90	-3356	13173	12976	12863	12666	12553	12920	12610	1136	3830	5000	7920	10	1	22722739	3065	13.60	1.18	12	0.21	992.00	11401.00	38850	20230614	-65.28	8775	20230103	53.73	38850	-65.28	20230614	8775	53.73	20230103	63000	-78.59	20230411	11780	14.52	20231031	3.41	N	005950	5000	1136 억	1340207	N	N	21	N	N
26	20231127	160217	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-220	5	-1.69	1843029440	143841	166.73	13060	13060	12750	16900	9100	13000	12812.97	6.04	-32531	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2904	12.88	1.12	12	0.63	992.00	11401.00	38850	20230614	-67.10	8775	20230103	45.64	38850	-67.10	20230614	8775	45.64	20230103	63000	-79.71	20230411	11780	8.49	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	21	N	N
27	20231127	150217	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-220	5	-1.69	1608338840	125494	145.46	13060	13060	12750	16900	9100	13000	12816.06	6.04	-31848	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2904	12.88	1.12	12	0.55	992.00	11401.00	38850	20230614	-67.10	8775	20230103	45.64	38850	-67.10	20230614	8775	45.64	20230103	63000	-79.71	20230411	11780	8.49	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	0	N	N
28	20231127	140218	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-220	5	-1.69	1509645150	117775	136.51	13060	13060	12750	16900	9100	13000	12818.04	6.04	-29942	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2904	12.88	1.12	12	0.52	992.00	11401.00	38850	20230614	-67.10	8775	20230103	45.64	38850	-67.10	20230614	8775	45.64	20230103	63000	-79.71	20230411	11780	8.49	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	0	N	N
29	20231127	130218	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-220	5	-1.69	1311292320	102250	118.52	13060	13060	12750	16900	9100	13000	12824.37	6.04	-29907	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2904	12.88	1.12	12	0.45	992.00	11401.00	38850	20230614	-67.10	8775	20230103	45.64	38850	-67.10	20230614	8775	45.64	20230103	63000	-79.71	20230411	11780	8.49	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	0	N	N
30	20231127	120217	57	100.00	KOSPI	화학	N	N	N	N	N	12800	-200	5	-1.54	1177197990	91769	106.37	13060	13060	12750	16900	9100	13000	12827.84	6.04	-24448	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2909	12.90	1.12	12	0.40	992.00	11401.00	38850	20230614	-67.05	8775	20230103	45.87	38850	-67.05	20230614	8775	45.87	20230103	63000	-79.68	20230411	11780	8.66	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	0	N	N
31	20231127	110215	57	100.00	KOSPI	화학	N	N	N	N	N	12840	-160	5	-1.23	1016530890	79229	91.84	13060	13060	12750	16900	9100	13000	12830.29	6.04	-20647	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2918	12.94	1.13	12	0.35	992.00	11401.00	38850	20230614	-66.95	8775	20230103	46.32	38850	-66.95	20230614	8775	46.32	20230103	63000	-79.62	20230411	11780	9.00	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	0	N	N
32	20231127	100215	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-220	5	-1.69	796237590	62024	71.89	13060	13060	12750	16900	9100	13000	12837.57	6.04	-22297	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2904	12.88	1.12	12	0.27	992.00	11401.00	38850	20230614	-67.10	8775	20230103	45.64	38850	-67.10	20230614	8775	45.64	20230103	63000	-79.71	20230411	11780	8.49	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	0	N	N
33	20231127	090214	57	100.00	KOSPI	화학	N	N	N	N	N	13010	10	2	0.08	12211490	937	1.09	13060	13060	13010	16900	9100	13000	13032.54	6.04	-207	13146	13072	13026	12952	12906	13050	12930	1136	3900	5000	8060	10	1	22722739	2956	13.11	1.14	12	0.00	992.00	11401.00	38850	20230614	-66.51	8775	20230103	48.26	38850	-66.51	20230614	8775	48.26	20230103	63000	-79.35	20230411	11780	10.44	20231031	3.40	N	005950	5000	1136 억	1372738	N	N	0	N	N
34	20231124	160215	57	100.00	KOSPI	화학	N	N	N	N	N	13000	-10	5	-0.08	1112743140	85449	66.92	13090	13100	12980	16910	9110	13010	13022.33	6.06	-4466	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2954	13.10	1.14	12	0.38	992.00	11401.00	38850	20230614	-66.54	8775	20230103	48.15	38850	-66.54	20230614	8775	48.15	20230103	63000	-79.37	20230411	11780	10.36	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
35	20231124	150217	57	100.00	KOSPI	화학	N	N	N	N	N	13000	-10	5	-0.08	1033736640	79374	62.16	13090	13100	12980	16910	9110	13010	13023.62	6.06	-2460	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2954	13.10	1.14	12	0.35	992.00	11401.00	38850	20230614	-66.54	8775	20230103	48.15	38850	-66.54	20230614	8775	48.15	20230103	63000	-79.37	20230411	11780	10.36	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
36	20231124	140216	57	100.00	KOSPI	화학	N	N	N	N	N	13020	10	2	0.08	878809110	67456	52.83	13090	13100	12980	16910	9110	13010	13027.89	6.06	3548	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2959	13.12	1.14	12	0.30	992.00	11401.00	38850	20230614	-66.49	8775	20230103	48.38	38850	-66.49	20230614	8775	48.38	20230103	63000	-79.33	20230411	11780	10.53	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
37	20231124	130215	57	100.00	KOSPI	화학	N	N	N	N	N	13040	30	2	0.23	743300370	57053	44.68	13090	13100	12980	16910	9110	13010	13028.24	6.06	2844	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2963	13.15	1.14	12	0.25	992.00	11401.00	38850	20230614	-66.44	8775	20230103	48.60	38850	-66.44	20230614	8775	48.60	20230103	63000	-79.30	20230411	11780	10.70	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
38	20231124	120217	57	100.00	KOSPI	화학	N	N	N	N	N	13020	10	2	0.08	673076370	51669	40.47	13090	13100	12980	16910	9110	13010	13026.70	6.06	3102	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2959	13.12	1.14	12	0.23	992.00	11401.00	38850	20230614	-66.49	8775	20230103	48.38	38850	-66.49	20230614	8775	48.38	20230103	63000	-79.33	20230411	11780	10.53	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
39	20231124	110216	57	100.00	KOSPI	화학	N	N	N	N	N	13050	40	2	0.31	583879510	44818	35.10	13090	13100	12980	16910	9110	13010	13027.79	6.06	2899	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2965	13.16	1.14	12	0.20	992.00	11401.00	38850	20230614	-66.41	8775	20230103	48.72	38850	-66.41	20230614	8775	48.72	20230103	63000	-79.29	20230411	11780	10.78	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
40	20231124	100213	57	100.00	KOSPI	화학	N	N	N	N	N	13050	40	2	0.31	459309910	35259	27.61	13090	13100	12980	16910	9110	13010	13026.74	6.06	2647	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2965	13.16	1.14	12	0.16	992.00	11401.00	38850	20230614	-66.41	8775	20230103	48.72	38850	-66.41	20230614	8775	48.72	20230103	63000	-79.29	20230411	11780	10.78	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
41	20231124	090215	57	100.00	KOSPI	화학	N	N	N	N	N	13070	60	2	0.46	9036080	691	0.54	13090	13090	13030	16910	9110	13010	13076.82	6.06	-252	13396	13202	13106	12912	12816	13155	12865	1136	3900	5000	8060	10	1	22722739	2970	13.18	1.15	12	0.00	992.00	11401.00	38850	20230614	-66.36	8775	20230103	48.95	38850	-66.36	20230614	8775	48.95	20230103	63000	-79.25	20230411	11780	10.95	20231031	3.39	N	005950	5000	1136 억	1376931	N	N	0	N	N
42	20231123	160213	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-120	5	-0.91	1671084630	127296	134.87	13130	13300	13010	17060	9200	13130	13127.82	6.24	-39865	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	2956	13.11	1.14	12	0.56	992.00	11401.00	38850	20230614	-66.51	8775	20230103	48.26	38850	-66.51	20230614	8775	48.26	20230103	63000	-79.35	20230411	11780	10.44	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
43	20231123	150218	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-100	5	-0.76	1504363250	114491	121.31	13130	13300	13030	17060	9200	13130	13139.58	6.24	-35565	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	2961	13.14	1.14	12	0.50	992.00	11401.00	38850	20230614	-66.46	8775	20230103	48.49	38850	-66.46	20230614	8775	48.49	20230103	63000	-79.32	20230411	11780	10.61	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
44	20231123	140217	57	100.00	KOSPI	화학	N	N	N	N	N	13070	-60	5	-0.46	1313833160	99885	105.83	13130	13300	13030	17060	9200	13130	13153.47	6.24	-28847	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	2970	13.18	1.15	12	0.44	992.00	11401.00	38850	20230614	-66.36	8775	20230103	48.95	38850	-66.36	20230614	8775	48.95	20230103	63000	-79.25	20230411	11780	10.95	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
45	20231123	130216	57	100.00	KOSPI	화학	N	N	N	N	N	13070	-60	5	-0.46	1129949160	85792	90.90	13130	13300	13060	17060	9200	13130	13170.82	6.24	-22690	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	2970	13.18	1.15	12	0.38	992.00	11401.00	38850	20230614	-66.36	8775	20230103	48.95	38850	-66.36	20230614	8775	48.95	20230103	63000	-79.25	20230411	11780	10.95	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
46	20231123	120215	57	100.00	KOSPI	화학	N	N	N	N	N	13120	-10	5	-0.08	884132400	67023	71.01	13130	13300	13090	17060	9200	13130	13191.52	6.24	-7256	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	2981	13.23	1.15	12	0.29	992.00	11401.00	38850	20230614	-66.23	8775	20230103	49.52	38850	-66.23	20230614	8775	49.52	20230103	63000	-79.17	20230411	11780	11.38	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
47	20231123	110217	57	100.00	KOSPI	화학	N	N	N	N	N	13190	60	2	0.46	698076220	52899	56.05	13130	13300	13090	17060	9200	13130	13196.46	6.24	-3077	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	2997	13.30	1.16	12	0.23	992.00	11401.00	38850	20230614	-66.05	8775	20230103	50.31	38850	-66.05	20230614	8775	50.31	20230103	63000	-79.06	20230411	11780	11.97	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
48	20231123	100215	57	100.00	KOSPI	화학	N	N	N	N	N	13250	120	2	0.91	491290820	37241	39.46	13130	13300	13090	17060	9200	13130	13192.29	6.24	1285	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	3011	13.36	1.16	12	0.16	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
49	20231123	090214	57	100.00	KOSPI	화학	N	N	N	N	N	13130	0	3	0.00	19175200	1460	1.55	13130	13160	13130	17060	9200	13130	13133.83	6.24	-722	13436	13282	13146	12992	12856	13215	12925	1136	3930	5000	8140	10	1	22722739	2983	13.24	1.15	12	0.01	992.00	11401.00	38850	20230614	-66.20	8775	20230103	49.63	38850	-66.20	20230614	8775	49.63	20230103	63000	-79.16	20230411	11780	11.46	20231031	3.39	N	005950	5000	1136 억	1416919	N	N	0	N	N
50	20231122	160210	57	100.00	KOSPI	화학	N	N	N	N	N	13130	-170	5	-1.28	1213904470	92676	102.47	13300	13300	13010	17290	9310	13300	13098.26	6.40	-36501	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	2983	13.24	1.15	12	0.41	992.00	11401.00	38850	20230614	-66.20	8775	20230103	49.63	38850	-66.20	20230614	8775	49.63	20230103	63000	-79.16	20230411	11780	11.46	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
51	20231122	150214	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-150	5	-1.13	1142285880	87223	96.44	13300	13300	13010	17290	9310	13300	13096.15	6.40	-35533	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	2988	13.26	1.15	12	0.38	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	11780	11.63	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
52	20231122	140210	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-160	5	-1.20	1004601540	76752	84.86	13300	13300	13010	17290	9310	13300	13088.93	6.40	-34602	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	2986	13.25	1.15	12	0.34	992.00	11401.00	38850	20230614	-66.18	8775	20230103	49.74	38850	-66.18	20230614	8775	49.74	20230103	63000	-79.14	20230411	11780	11.54	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
53	20231122	130220	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-220	5	-1.65	903561920	69045	76.34	13300	13300	13010	17290	9310	13300	13086.57	6.40	-35453	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	2972	13.19	1.15	12	0.30	992.00	11401.00	38850	20230614	-66.33	8775	20230103	49.06	38850	-66.33	20230614	8775	49.06	20230103	63000	-79.24	20230411	11780	11.04	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
54	20231122	120217	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-250	5	-1.88	823782970	62937	69.59	13300	13300	13010	17290	9310	13300	13089.01	6.40	-33122	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	2965	13.16	1.14	12	0.28	992.00	11401.00	38850	20230614	-66.41	8775	20230103	48.72	38850	-66.41	20230614	8775	48.72	20230103	63000	-79.29	20230411	11780	10.78	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
55	20231122	110222	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-270	5	-2.03	747080730	57057	63.08	13300	13300	13010	17290	9310	13300	13093.59	6.40	-31672	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	2961	13.14	1.14	12	0.25	992.00	11401.00	38850	20230614	-66.46	8775	20230103	48.49	38850	-66.46	20230614	8775	48.49	20230103	63000	-79.32	20230411	11780	10.61	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
56	20231122	100219	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-260	5	-1.95	546601800	41696	46.10	13300	13300	13010	17290	9310	13300	13109.21	6.40	-28462	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	2963	13.15	1.14	12	0.18	992.00	11401.00	38850	20230614	-66.44	8775	20230103	48.60	38850	-66.44	20230614	8775	48.60	20230103	63000	-79.30	20230411	11780	10.70	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
57	20231122	090211	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-50	5	-0.38	12597260	949	1.05	13300	13300	13240	17290	9310	13300	13274.25	6.40	-635	13540	13420	13300	13180	13060	13360	13120	1136	3990	5000	8240	10	1	22722739	3011	13.36	1.16	12	0.00	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	3.39	N	005950	5000	1136 억	1453433	N	N	7	N	N
58	20231121	160213	57	100.00	KOSPI	화학	N	N	N	N	N	13300	-30	5	-0.23	1193476030	89675	78.85	13400	13420	13180	17320	9340	13330	13308.92	6.43	-7944	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3022	13.41	1.17	12	0.39	992.00	11401.00	38850	20230614	-65.77	8775	20230103	51.57	38850	-65.77	20230614	8775	51.57	20230103	63000	-78.89	20230411	11780	12.90	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	7	N	N
59	20231121	150213	57	100.00	KOSPI	화학	N	N	N	N	N	13270	-60	5	-0.45	1144437150	85990	75.61	13400	13420	13180	17320	9340	13330	13308.96	6.43	-6979	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3015	13.38	1.16	12	0.38	992.00	11401.00	38850	20230614	-65.84	8775	20230103	51.23	38850	-65.84	20230614	8775	51.23	20230103	63000	-78.94	20230411	11780	12.65	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	104	N	N
60	20231121	140209	57	100.00	KOSPI	화학	N	N	N	N	N	13310	-20	5	-0.15	996556710	74867	65.83	13400	13420	13180	17320	9340	13330	13311.03	6.43	-3877	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3024	13.42	1.17	12	0.33	992.00	11401.00	38850	20230614	-65.74	8775	20230103	51.68	38850	-65.74	20230614	8775	51.68	20230103	63000	-78.87	20230411	11780	12.99	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	104	N	N
61	20231121	130211	57	100.00	KOSPI	화학	N	N	N	N	N	13330	0	3	0.00	826906670	62134	54.63	13400	13420	13180	17320	9340	13330	13308.44	6.43	-2596	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3029	13.44	1.17	12	0.27	992.00	11401.00	38850	20230614	-65.69	8775	20230103	51.91	38850	-65.69	20230614	8775	51.91	20230103	63000	-78.84	20230411	11780	13.16	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	104	N	N
62	20231121	120211	57	100.00	KOSPI	화학	N	N	N	N	N	13340	10	2	0.08	739836940	55612	48.90	13400	13420	13180	17320	9340	13330	13303.55	6.43	-1961	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3031	13.45	1.17	12	0.24	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	11780	13.24	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	104	N	N
63	20231121	110209	57	100.00	KOSPI	화학	N	N	N	N	N	13370	40	2	0.30	668208000	50249	44.18	13400	13420	13180	17320	9340	13330	13297.94	6.43	-3896	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3038	13.48	1.17	12	0.22	992.00	11401.00	38850	20230614	-65.59	8775	20230103	52.36	38850	-65.59	20230614	8775	52.36	20230103	63000	-78.78	20230411	11780	13.50	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	104	N	N
64	20231121	100207	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-80	5	-0.60	448073990	33773	29.70	13400	13410	13180	17320	9340	13330	13267.23	6.43	-11872	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3011	13.36	1.16	12	0.15	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	104	N	N
65	20231121	090208	57	100.00	KOSPI	화학	N	N	N	N	N	13400	70	2	0.53	33079380	2470	2.17	13400	13410	13370	17320	9340	13330	13392.46	6.43	-1726	13670	13500	13300	13130	12930	13585	13215	1136	3990	5000	8260	10	1	22722739	3045	13.51	1.18	12	0.01	992.00	11401.00	38850	20230614	-65.51	8775	20230103	52.71	38850	-65.51	20230614	8775	52.71	20230103	63000	-78.73	20230411	11780	13.75	20231031	3.42	N	005950	5000	1136 억	1461062	N	N	104	N	N
66	20231120	160209	57	100.00	KOSPI	화학	N	N	N	N	N	13330	180	2	1.37	1501362740	112546	94.01	13200	13470	13100	17090	9210	13150	13340.01	6.43	-1393	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	3029	13.44	1.17	12	0.50	992.00	11401.00	38850	20230614	-65.69	8775	20230103	51.91	38850	-65.69	20230614	8775	51.91	20230103	63000	-78.84	20230411	11780	13.16	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	104	N	N
67	20231120	150210	57	100.00	KOSPI	화학	N	N	N	N	N	13380	230	2	1.75	1369501400	102650	85.74	13200	13470	13100	17090	9210	13150	13341.47	6.43	2087	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	3040	13.49	1.17	12	0.45	992.00	11401.00	38850	20230614	-65.56	8775	20230103	52.48	38850	-65.56	20230614	8775	52.48	20230103	63000	-78.76	20230411	11780	13.58	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	0	N	N
68	20231120	140210	57	100.00	KOSPI	화학	N	N	N	N	N	13390	240	2	1.83	1226965620	91996	76.84	13200	13470	13100	17090	9210	13150	13337.17	6.43	1637	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	3043	13.50	1.17	12	0.40	992.00	11401.00	38850	20230614	-65.53	8775	20230103	52.59	38850	-65.53	20230614	8775	52.59	20230103	63000	-78.75	20230411	11780	13.67	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	0	N	N
69	20231120	130209	57	100.00	KOSPI	화학	N	N	N	N	N	13320	170	2	1.29	1038454260	77863	65.04	13200	13470	13100	17090	9210	13150	13336.95	6.43	-2239	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	3027	13.43	1.17	12	0.34	992.00	11401.00	38850	20230614	-65.71	8775	20230103	51.79	38850	-65.71	20230614	8775	51.79	20230103	63000	-78.86	20230411	11780	13.07	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	0	N	N
70	20231120	120208	57	100.00	KOSPI	화학	N	N	N	N	N	13330	180	2	1.37	944786100	70825	59.16	13200	13470	13100	17090	9210	13150	13339.74	6.43	772	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	3029	13.44	1.17	12	0.31	992.00	11401.00	38850	20230614	-65.69	8775	20230103	51.91	38850	-65.69	20230614	8775	51.91	20230103	63000	-78.84	20230411	11780	13.16	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	0	N	N
71	20231120	110208	57	100.00	KOSPI	화학	N	N	N	N	N	13390	240	2	1.83	825334740	61869	51.68	13200	13470	13100	17090	9210	13150	13340.05	6.43	3524	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	3043	13.50	1.17	12	0.27	992.00	11401.00	38850	20230614	-65.53	8775	20230103	52.59	38850	-65.53	20230614	8775	52.59	20230103	63000	-78.75	20230411	11780	13.67	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	0	N	N
72	20231120	100208	57	100.00	KOSPI	화학	N	N	N	N	N	13400	250	2	1.90	510568950	38377	32.06	13200	13470	13100	17090	9210	13150	13304.06	6.43	4488	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	3045	13.51	1.18	12	0.17	992.00	11401.00	38850	20230614	-65.51	8775	20230103	52.71	38850	-65.51	20230614	8775	52.71	20230103	63000	-78.73	20230411	11780	13.75	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	0	N	N
73	20231120	090209	57	100.00	KOSPI	화학	N	N	N	N	N	13150	0	3	0.00	36344280	2757	2.30	13200	13210	13100	17090	9210	13150	13182.61	6.43	-1543	13763	13456	13263	12956	12763	13360	12860	1136	3940	5000	8150	10	1	22722739	2988	13.26	1.15	12	0.01	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	11780	11.63	20231031	3.42	N	005950	5000	1136 억	1460631	N	N	0	N	N
74	20231117	160212	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-430	5	-3.17	1567805920	119165	97.46	13560	13570	13070	17650	9510	13580	13156.60	6.57	-30734	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	2988	13.26	1.15	12	0.52	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	11780	11.63	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
75	20231117	150213	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-430	5	-3.17	1456705690	110709	90.55	13560	13570	13070	17650	9510	13580	13157.97	6.57	-32180	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	2988	13.26	1.15	12	0.49	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	11780	11.63	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
76	20231117	140213	57	100.00	KOSPI	화학	N	N	N	N	N	13160	-420	5	-3.09	1309858110	99546	81.42	13560	13570	13070	17650	9510	13580	13158.32	6.57	-28910	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	2990	13.27	1.15	12	0.44	992.00	11401.00	38850	20230614	-66.13	8775	20230103	49.97	38850	-66.13	20230614	8775	49.97	20230103	63000	-79.11	20230411	11780	11.71	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
77	20231117	130212	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-440	5	-3.24	1225017490	93093	76.14	13560	13570	13070	17650	9510	13580	13159.07	6.57	-30518	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	2986	13.25	1.15	12	0.41	992.00	11401.00	38850	20230614	-66.18	8775	20230103	49.74	38850	-66.18	20230614	8775	49.74	20230103	63000	-79.14	20230411	11780	11.54	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
78	20231117	120212	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-430	5	-3.17	1112573790	84527	69.13	13560	13570	13070	17650	9510	13580	13162.35	6.57	-30219	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	2988	13.26	1.15	12	0.37	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	11780	11.63	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
79	20231117	110213	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-500	5	-3.68	1019823680	77443	63.34	13560	13570	13070	17650	9510	13580	13168.70	6.57	-29889	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	2972	13.19	1.15	12	0.34	992.00	11401.00	38850	20230614	-66.33	8775	20230103	49.06	38850	-66.33	20230614	8775	49.06	20230103	63000	-79.24	20230411	11780	11.04	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
80	20231117	100213	57	100.00	KOSPI	화학	N	N	N	N	N	13180	-400	5	-2.95	506492360	38308	31.33	13560	13570	13100	17650	9510	13580	13221.58	6.57	-17951	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	2995	13.29	1.16	12	0.17	992.00	11401.00	38850	20230614	-66.07	8775	20230103	50.20	38850	-66.07	20230614	8775	50.20	20230103	63000	-79.08	20230411	11780	11.88	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
81	20231117	090212	57	100.00	KOSPI	화학	N	N	N	N	N	13390	-190	5	-1.40	43099530	3201	2.62	13560	13570	13320	17650	9510	13580	13464.40	6.57	-2126	13986	13782	13596	13392	13206	13690	13300	1136	4070	5000	8410	10	1	22722739	3043	13.50	1.17	12	0.01	992.00	11401.00	38850	20230614	-65.53	8775	20230103	52.59	38850	-65.53	20230614	8775	52.59	20230103	63000	-78.75	20230411	11780	13.67	20231031	3.43	N	005950	5000	1136 억	1493356	N	N	0	N	N
82	20231116	160212	57	100.00	KOSPI	화학	N	N	N	N	N	13580	40	2	0.30	1628100990	119483	64.69	13600	13800	13410	17600	9480	13540	13626.24	6.58	-4102	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3086	13.69	1.19	12	0.53	992.00	11401.00	38850	20230614	-65.05	8775	20230103	54.76	38850	-65.05	20230614	8775	54.76	20230103	63000	-78.44	20230411	11780	15.28	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
83	20231116	150212	57	100.00	KOSPI	화학	N	N	N	N	N	13590	50	2	0.37	1496979940	109822	59.46	13600	13800	13410	17600	9480	13540	13630.99	6.58	-1247	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3088	13.70	1.19	12	0.48	992.00	11401.00	38850	20230614	-65.02	8775	20230103	54.87	38850	-65.02	20230614	8775	54.87	20230103	63000	-78.43	20230411	11780	15.37	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
84	20231116	140212	57	100.00	KOSPI	화학	N	N	N	N	N	13590	50	2	0.37	1398508900	102571	55.53	13600	13800	13410	17600	9480	13540	13634.57	6.58	2038	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3088	13.70	1.19	12	0.45	992.00	11401.00	38850	20230614	-65.02	8775	20230103	54.87	38850	-65.02	20230614	8775	54.87	20230103	63000	-78.43	20230411	11780	15.37	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
85	20231116	130212	57	100.00	KOSPI	화학	N	N	N	N	N	13590	50	2	0.37	1282343540	94033	50.91	13600	13800	13410	17600	9480	13540	13637.20	6.58	3767	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3088	13.70	1.19	12	0.41	992.00	11401.00	38850	20230614	-65.02	8775	20230103	54.87	38850	-65.02	20230614	8775	54.87	20230103	63000	-78.43	20230411	11780	15.37	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
86	20231116	120212	57	100.00	KOSPI	화학	N	N	N	N	N	13740	200	2	1.48	1097560390	80501	43.58	13600	13800	13410	17600	9480	13540	13634.16	6.58	8531	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3122	13.85	1.21	12	0.35	992.00	11401.00	38850	20230614	-64.63	8775	20230103	56.58	38850	-64.63	20230614	8775	56.58	20230103	63000	-78.19	20230411	11780	16.64	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
87	20231116	110211	57	100.00	KOSPI	화학	N	N	N	N	N	13560	20	2	0.15	434690120	32066	17.36	13600	13680	13410	17600	9480	13540	13556.12	6.58	-1642	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3081	13.67	1.19	12	0.14	992.00	11401.00	38850	20230614	-65.10	8775	20230103	54.53	38850	-65.10	20230614	8775	54.53	20230103	63000	-78.48	20230411	11780	15.11	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
88	20231116	100209	57	100.00	KOSPI	화학	N	N	N	N	N	13440	-100	5	-0.74	37322730	2756	1.49	13600	13600	13440	17600	9480	13540	13542.38	6.58	-2072	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3054	13.55	1.18	12	0.01	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	11780	14.09	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
89	20231116	090208	57	100.00	KOSPI	화학	N	N	N	N	N	13540	0	3	0.00	0	0	0.00	0	0	0	17600	9480	13540	0.00	6.58	0	14060	13800	13660	13400	13260	13730	13330	1136	4060	5000	8390	10	1	22722739	3077	13.65	1.19	12	0.00	992.00	11401.00	38850	20230614	-65.15	8775	20230103	54.30	38850	-65.15	20230614	8775	54.30	20230103	63000	-78.51	20230411	11780	14.94	20231031	3.47	N	005950	5000	1136 억	1494146	N	N	0	N	N
90	20231115	160203	57	100.00	KOSPI	화학	N	N	N	N	N	13540	60	2	0.45	2515280480	183779	128.71	13900	13920	13520	17520	9440	13480	13686.47	6.60	-5543	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3077	13.65	1.19	12	0.81	992.00	11401.00	38850	20230614	-65.15	8775	20230103	54.30	38850	-65.15	20230614	8775	54.30	20230103	63000	-78.51	20230411	11780	14.94	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
91	20231115	150213	57	100.00	KOSPI	화학	N	N	N	N	N	13530	50	2	0.37	2378857620	173705	121.65	13900	13920	13520	17520	9440	13480	13694.81	6.60	-7272	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3074	13.64	1.19	12	0.76	992.00	11401.00	38850	20230614	-65.17	8775	20230103	54.19	38850	-65.17	20230614	8775	54.19	20230103	63000	-78.52	20230411	11780	14.86	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
92	20231115	140214	57	100.00	KOSPI	화학	N	N	N	N	N	13590	110	2	0.82	2061024850	150276	105.24	13900	13920	13580	17520	9440	13480	13714.93	6.60	1040	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3088	13.70	1.19	12	0.66	992.00	11401.00	38850	20230614	-65.02	8775	20230103	54.87	38850	-65.02	20230614	8775	54.87	20230103	63000	-78.43	20230411	11780	15.37	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
93	20231115	130214	57	100.00	KOSPI	화학	N	N	N	N	N	13660	180	2	1.34	1809634830	131829	92.32	13900	13920	13600	17520	9440	13480	13727.14	6.60	7923	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3104	13.77	1.20	12	0.58	992.00	11401.00	38850	20230614	-64.84	8775	20230103	55.67	38850	-64.84	20230614	8775	55.67	20230103	63000	-78.32	20230411	11780	15.96	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
94	20231115	120215	57	100.00	KOSPI	화학	N	N	N	N	N	13640	160	2	1.19	1661505320	120971	84.72	13900	13920	13600	17520	9440	13480	13734.74	6.60	8849	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3099	13.75	1.20	12	0.53	992.00	11401.00	38850	20230614	-64.89	8775	20230103	55.44	38850	-64.89	20230614	8775	55.44	20230103	63000	-78.35	20230411	11780	15.79	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
95	20231115	110216	57	100.00	KOSPI	화학	N	N	N	N	N	13640	160	2	1.19	1486742550	108168	75.75	13900	13920	13600	17520	9440	13480	13744.75	6.60	11785	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3099	13.75	1.20	12	0.48	992.00	11401.00	38850	20230614	-64.89	8775	20230103	55.44	38850	-64.89	20230614	8775	55.44	20230103	63000	-78.35	20230411	11780	15.79	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
96	20231115	100213	57	100.00	KOSPI	화학	N	N	N	N	N	13690	210	2	1.56	1074455880	77963	54.60	13900	13920	13650	17520	9440	13480	13781.61	6.60	14009	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3111	13.80	1.20	12	0.34	992.00	11401.00	38850	20230614	-64.76	8775	20230103	56.01	38850	-64.76	20230614	8775	56.01	20230103	63000	-78.27	20230411	11780	16.21	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
97	20231115	090212	57	100.00	KOSPI	화학	N	N	N	N	N	13830	350	2	2.60	103125060	7441	5.21	13900	13920	13700	17520	9440	13480	13859.03	6.60	-1767	13913	13696	13353	13136	12793	13805	13245	1136	4040	5000	8350	10	1	22722739	3143	13.94	1.21	12	0.03	992.00	11401.00	38850	20230614	-64.40	8775	20230103	57.61	38850	-64.40	20230614	8775	57.61	20230103	63000	-78.05	20230411	11780	17.40	20231031	3.44	N	005950	5000	1136 억	1499685	N	N	15	N	N
98	20231114	160212	57	100.00	KOSPI	화학	N	N	N	N	N	13480	470	2	3.61	1883903030	140500	131.59	13010	13570	13010	16910	9110	13010	13408.44	6.52	20274	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	3063	13.59	1.18	12	0.62	992.00	11401.00	38850	20230614	-65.30	8775	20230103	53.62	38850	-65.30	20230614	8775	53.62	20230103	63000	-78.60	20230411	11780	14.43	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	15	N	N
99	20231114	150211	57	100.00	KOSPI	화학	N	N	N	N	N	13390	380	2	2.92	1770103080	132037	123.67	13010	13570	13010	16910	9110	13010	13406.14	6.52	20728	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	3043	13.50	1.17	12	0.58	992.00	11401.00	38850	20230614	-65.53	8775	20230103	52.59	38850	-65.53	20230614	8775	52.59	20230103	63000	-78.75	20230411	11780	13.67	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	39	N	N
100	20231114	140211	57	100.00	KOSPI	화학	N	N	N	N	N	13400	390	2	3.00	1664930280	124181	116.31	13010	13570	13010	16910	9110	13010	13407.31	6.52	22736	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	3045	13.51	1.18	12	0.55	992.00	11401.00	38850	20230614	-65.51	8775	20230103	52.71	38850	-65.51	20230614	8775	52.71	20230103	63000	-78.73	20230411	11780	13.75	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	39	N	N
101	20231114	130212	57	100.00	KOSPI	화학	N	N	N	N	N	13400	390	2	3.00	1490831230	111136	104.09	13010	13570	13010	16910	9110	13010	13414.50	6.52	24836	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	3045	13.51	1.18	12	0.49	992.00	11401.00	38850	20230614	-65.51	8775	20230103	52.71	38850	-65.51	20230614	8775	52.71	20230103	63000	-78.73	20230411	11780	13.75	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	39	N	N
102	20231114	120211	57	100.00	KOSPI	화학	N	N	N	N	N	13440	430	2	3.31	1361246440	101454	95.02	13010	13570	13010	16910	9110	13010	13417.40	6.52	20601	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	3054	13.55	1.18	12	0.45	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	11780	14.09	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	39	N	N
103	20231114	110214	57	100.00	KOSPI	화학	N	N	N	N	N	13500	490	2	3.77	1086288130	80999	75.86	13010	13570	13010	16910	9110	13010	13411.16	6.52	25326	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	3068	13.61	1.18	12	0.36	992.00	11401.00	38850	20230614	-65.25	8775	20230103	53.85	38850	-65.25	20230614	8775	53.85	20230103	63000	-78.57	20230411	11780	14.60	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	39	N	N
104	20231114	100211	57	100.00	KOSPI	화학	N	N	N	N	N	13470	460	2	3.54	626401570	46938	43.96	13010	13500	13010	16910	9110	13010	13345.35	6.52	21738	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	3061	13.58	1.18	12	0.21	992.00	11401.00	38850	20230614	-65.33	8775	20230103	53.50	38850	-65.33	20230614	8775	53.50	20230103	63000	-78.62	20230411	11780	14.35	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	39	N	N
105	20231114	090211	57	100.00	KOSPI	화학	N	N	N	N	N	13200	190	2	1.46	57398760	4386	4.11	13010	13350	13010	16910	9110	13010	13086.94	6.52	760	13910	13460	13230	12780	12550	13345	12665	1136	3900	5000	8060	10	1	22722739	2999	13.31	1.16	12	0.02	992.00	11401.00	38850	20230614	-66.02	8775	20230103	50.43	38850	-66.02	20230614	8775	50.43	20230103	63000	-79.05	20230411	11780	12.05	20231031	3.44	N	005950	5000	1136 억	1480940	N	N	39	N	N
106	20231113	160210	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-360	5	-2.69	1402388710	106123	95.74	13500	13680	13000	17380	9360	13370	13215.99	6.57	-10961	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	2956	13.11	1.14	12	0.47	992.00	11401.00	38850	20230614	-66.51	8775	20230103	48.26	38850	-66.51	20230614	8775	48.26	20230103	63000	-79.35	20230411	11780	10.44	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	39	N	N
107	20231113	150210	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-330	5	-2.47	1270449420	95984	86.60	13500	13680	13030	17380	9360	13370	13236.05	6.57	-8308	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	2963	13.15	1.14	12	0.42	992.00	11401.00	38850	20230614	-66.44	8775	20230103	48.60	38850	-66.44	20230614	8775	48.60	20230103	63000	-79.30	20230411	11780	10.70	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	2	N	N
108	20231113	140209	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-290	5	-2.17	1116558800	84201	75.96	13500	13680	13030	17380	9360	13370	13260.64	6.57	-9651	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	2972	13.19	1.15	12	0.37	992.00	11401.00	38850	20230614	-66.33	8775	20230103	49.06	38850	-66.33	20230614	8775	49.06	20230103	63000	-79.24	20230411	11780	11.04	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	2	N	N
109	20231113	130208	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-230	5	-1.72	1002149500	75445	68.07	13500	13680	13030	17380	9360	13370	13283.18	6.57	-9664	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	2986	13.25	1.15	12	0.33	992.00	11401.00	38850	20230614	-66.18	8775	20230103	49.74	38850	-66.18	20230614	8775	49.74	20230103	63000	-79.14	20230411	11780	11.54	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	2	N	N
110	20231113	120208	57	100.00	KOSPI	화학	N	N	N	N	N	13070	-300	5	-2.24	774818850	58101	52.42	13500	13680	13060	17380	9360	13370	13335.72	6.57	-21704	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	2970	13.18	1.15	12	0.26	992.00	11401.00	38850	20230614	-66.36	8775	20230103	48.95	38850	-66.36	20230614	8775	48.95	20230103	63000	-79.25	20230411	11780	10.95	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	2	N	N
111	20231113	110207	57	100.00	KOSPI	화학	N	N	N	N	N	13190	-180	5	-1.35	637817520	47659	43.00	13500	13680	13120	17380	9360	13370	13382.94	6.57	-19531	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	2997	13.30	1.16	12	0.21	992.00	11401.00	38850	20230614	-66.05	8775	20230103	50.31	38850	-66.05	20230614	8775	50.31	20230103	63000	-79.06	20230411	11780	11.97	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	2	N	N
112	20231113	100208	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-120	5	-0.90	520257180	38747	34.96	13500	13680	13200	17380	9360	13370	13427.03	6.57	-14038	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	3011	13.36	1.16	12	0.17	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	2	N	N
113	20231113	090209	57	100.00	KOSPI	화학	N	N	N	N	N	13580	210	2	1.57	38935040	2879	2.60	13500	13610	13500	17380	9360	13370	13523.81	6.57	236	14050	13710	13470	13130	12890	13590	13010	1136	4010	5000	8280	10	1	22722739	3086	13.69	1.19	12	0.01	992.00	11401.00	38850	20230614	-65.05	8775	20230103	54.76	38850	-65.05	20230614	8775	54.76	20230103	63000	-78.44	20230411	11780	15.28	20231031	3.49	N	005950	5000	1136 억	1492876	N	N	2	N	N
114	20231110	160209	57	100.00	KOSPI	화학	N	N	N	N	N	13370	-310	5	-2.27	1462903920	109218	83.52	13400	13810	13230	17780	9580	13680	13393.87	6.58	-3703	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3038	13.48	1.17	12	0.48	992.00	11401.00	38850	20230614	-65.59	8775	20230103	52.36	38850	-65.59	20230614	8775	52.36	20230103	63000	-78.78	20230411	11780	13.50	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	2	N	N
115	20231110	150212	57	100.00	KOSPI	화학	N	N	N	N	N	13340	-340	5	-2.49	1356383810	101269	77.44	13400	13810	13230	17780	9580	13680	13393.30	6.58	-168	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3031	13.45	1.17	12	0.45	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	11780	13.24	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	12	N	N
116	20231110	140210	57	100.00	KOSPI	화학	N	N	N	N	N	13450	-230	5	-1.68	1171890990	87478	66.90	13400	13810	13230	17780	9580	13680	13395.76	6.58	5909	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3056	13.56	1.18	12	0.38	992.00	11401.00	38850	20230614	-65.38	8775	20230103	53.28	38850	-65.38	20230614	8775	53.28	20230103	63000	-78.65	20230411	11780	14.18	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	12	N	N
117	20231110	130212	57	100.00	KOSPI	화학	N	N	N	N	N	13340	-340	5	-2.49	1033161940	77130	58.98	13400	13810	13230	17780	9580	13680	13394.33	6.58	7077	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3031	13.45	1.17	12	0.34	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	11780	13.24	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	12	N	N
118	20231110	120210	57	100.00	KOSPI	화학	N	N	N	N	N	13330	-350	5	-2.56	944089760	70440	53.87	13400	13810	13230	17780	9580	13680	13401.96	6.58	6670	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3029	13.44	1.17	12	0.31	992.00	11401.00	38850	20230614	-65.69	8775	20230103	51.91	38850	-65.69	20230614	8775	51.91	20230103	63000	-78.84	20230411	11780	13.16	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	12	N	N
119	20231110	110209	57	100.00	KOSPI	화학	N	N	N	N	N	13420	-260	5	-1.90	798398650	59534	45.53	13400	13810	13230	17780	9580	13680	13409.89	6.58	12278	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3049	13.53	1.18	12	0.26	992.00	11401.00	38850	20230614	-65.46	8775	20230103	52.93	38850	-65.46	20230614	8775	52.93	20230103	63000	-78.70	20230411	11780	13.92	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	12	N	N
120	20231110	100210	57	100.00	KOSPI	화학	N	N	N	N	N	13520	-160	5	-1.17	540017150	40408	30.90	13400	13590	13230	17780	9580	13680	13362.54	6.58	14556	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3072	13.63	1.19	12	0.18	992.00	11401.00	38850	20230614	-65.20	8775	20230103	54.07	38850	-65.20	20230614	8775	54.07	20230103	63000	-78.54	20230411	11780	14.77	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	12	N	N
121	20231110	090208	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-430	5	-3.14	136716470	10211	7.81	13400	13500	13230	17780	9580	13680	13383.33	6.58	226	14266	13972	13736	13442	13206	13855	13325	1136	4100	5000	8480	10	1	22722739	3011	13.36	1.16	12	0.04	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	11780	12.48	20231031	3.52	N	005950	5000	1136 억	1495583	N	N	12	N	N
122	20231109	160206	57	100.00	KOSPI	화학	N	N	N	N	N	13680	-120	5	-0.87	1784808550	130350	90.20	13810	14030	13500	17940	9660	13800	13692.49	6.57	3003	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3108	13.79	1.20	12	0.57	992.00	11401.00	38850	20230614	-64.79	8775	20230103	55.90	38850	-64.79	20230614	8775	55.90	20230103	63000	-78.29	20230411	11780	16.13	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	12	N	N
123	20231109	150207	57	100.00	KOSPI	화학	N	N	N	N	N	13690	-110	5	-0.80	1682846790	122899	85.04	13810	14030	13500	17940	9660	13800	13692.93	6.57	4917	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3111	13.80	1.20	12	0.54	992.00	11401.00	38850	20230614	-64.76	8775	20230103	56.01	38850	-64.76	20230614	8775	56.01	20230103	63000	-78.27	20230411	11780	16.21	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	9	N	N
124	20231109	140206	57	100.00	KOSPI	화학	N	N	N	N	N	13570	-230	5	-1.67	1426219670	104089	72.03	13810	14030	13500	17940	9660	13800	13701.92	6.57	-5146	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3083	13.68	1.19	12	0.46	992.00	11401.00	38850	20230614	-65.07	8775	20230103	54.64	38850	-65.07	20230614	8775	54.64	20230103	63000	-78.46	20230411	11780	15.20	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	9	N	N
125	20231109	130207	57	100.00	KOSPI	화학	N	N	N	N	N	13620	-180	5	-1.30	936894650	68596	47.47	13810	14030	13500	17940	9660	13800	13658.15	6.57	-2177	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3095	13.73	1.19	12	0.30	992.00	11401.00	38850	20230614	-64.94	8775	20230103	55.21	38850	-64.94	20230614	8775	55.21	20230103	63000	-78.38	20230411	11780	15.62	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	9	N	N
126	20231109	120207	57	100.00	KOSPI	화학	N	N	N	N	N	13620	-180	5	-1.30	703116190	51359	35.54	13810	14030	13540	17940	9660	13800	13690.22	6.57	-2329	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3095	13.73	1.19	12	0.23	992.00	11401.00	38850	20230614	-64.94	8775	20230103	55.21	38850	-64.94	20230614	8775	55.21	20230103	63000	-78.38	20230411	11780	15.62	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	9	N	N
127	20231109	110207	57	100.00	KOSPI	화학	N	N	N	N	N	13700	-100	5	-0.72	621972490	45416	31.43	13810	14030	13540	17940	9660	13800	13695.01	6.57	-1429	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3113	13.81	1.20	12	0.20	992.00	11401.00	38850	20230614	-64.74	8775	20230103	56.13	38850	-64.74	20230614	8775	56.13	20230103	63000	-78.25	20230411	11780	16.30	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	9	N	N
128	20231109	100206	57	100.00	KOSPI	화학	N	N	N	N	N	13610	-190	5	-1.38	444617620	32489	22.48	13810	14030	13540	17940	9660	13800	13685.17	6.57	-178	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3093	13.72	1.19	12	0.14	992.00	11401.00	38850	20230614	-64.97	8775	20230103	55.10	38850	-64.97	20230614	8775	55.10	20230103	63000	-78.40	20230411	11780	15.53	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	9	N	N
129	20231109	090205	57	100.00	KOSPI	화학	N	N	N	N	N	13950	150	2	1.09	30527520	2200	1.52	13810	14030	13810	17940	9660	13800	13876.15	6.57	-774	14793	14296	14023	13526	13253	14160	13390	1136	4140	5000	8550	10	1	22722739	3170	14.06	1.22	12	0.01	992.00	11401.00	38850	20230614	-64.09	8775	20230103	58.97	38850	-64.09	20230614	8775	58.97	20230103	63000	-77.86	20230411	11780	18.42	20231031	3.46	N	005950	5000	1136 억	1492340	N	N	9	N	N
130	20231108	160206	57	100.00	KOSPI	화학	N	N	N	N	N	13800	-540	5	-3.77	2015730190	142838	55.82	14340	14520	13750	18640	10040	14340	14112.89	6.68	-25181	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3136	13.91	1.21	12	0.63	992.00	11401.00	38850	20230614	-64.48	8775	20230103	57.26	38850	-64.48	20230614	8775	57.26	20230103	63000	-78.10	20230411	11780	17.15	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	9	N	N
131	20231108	150207	57	100.00	KOSPI	화학	N	N	N	N	N	13810	-530	5	-3.70	1810947460	127974	50.01	14340	14520	13750	18640	10040	14340	14150.90	6.68	-25919	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3138	13.92	1.21	12	0.56	992.00	11401.00	38850	20230614	-64.45	8775	20230103	57.38	38850	-64.45	20230614	8775	57.38	20230103	63000	-78.08	20230411	11780	17.23	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	10	N	N
132	20231108	140206	57	100.00	KOSPI	화학	N	N	N	N	N	14050	-290	5	-2.02	1407031100	98962	38.67	14340	14520	14030	18640	10040	14340	14217.89	6.68	-17633	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3193	14.16	1.23	12	0.44	992.00	11401.00	38850	20230614	-63.84	8775	20230103	60.11	38850	-63.84	20230614	8775	60.11	20230103	63000	-77.70	20230411	11780	19.27	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	10	N	N
133	20231108	130206	57	100.00	KOSPI	화학	N	N	N	N	N	14060	-280	5	-1.95	1273660990	89476	34.97	14340	14520	14040	18640	10040	14340	14234.67	6.68	-17433	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3195	14.17	1.23	12	0.39	992.00	11401.00	38850	20230614	-63.81	8775	20230103	60.23	38850	-63.81	20230614	8775	60.23	20230103	63000	-77.68	20230411	11780	19.35	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	10	N	N
134	20231108	120207	57	100.00	KOSPI	화학	N	N	N	N	N	14190	-150	5	-1.05	1077003580	75517	29.51	14340	14520	14110	18640	10040	14340	14261.74	6.68	-11741	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3224	14.30	1.24	12	0.33	992.00	11401.00	38850	20230614	-63.47	8775	20230103	61.71	38850	-63.47	20230614	8775	61.71	20230103	63000	-77.48	20230411	11780	20.46	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	10	N	N
135	20231108	110206	57	100.00	KOSPI	화학	N	N	N	N	N	14170	-170	5	-1.19	929547060	65094	25.44	14340	14520	14120	18640	10040	14340	14280.07	6.68	-6722	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3220	14.28	1.24	12	0.29	992.00	11401.00	38850	20230614	-63.53	8775	20230103	61.48	38850	-63.53	20230614	8775	61.48	20230103	63000	-77.51	20230411	11780	20.29	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	10	N	N
136	20231108	100205	57	100.00	KOSPI	화학	N	N	N	N	N	14200	-140	5	-0.98	626769450	43736	17.09	14340	14520	14160	18640	10040	14340	14330.74	6.68	-8290	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3227	14.31	1.25	12	0.19	992.00	11401.00	38850	20230614	-63.45	8775	20230103	61.82	38850	-63.45	20230614	8775	61.82	20230103	63000	-77.46	20230411	11780	20.54	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	10	N	N
137	20231108	090206	57	100.00	KOSPI	화학	N	N	N	N	N	14450	110	2	0.77	58067260	4036	1.58	14340	14470	14340	18640	10040	14340	14387.33	6.68	1583	15433	14886	14483	13936	13533	14685	13735	1136	4300	5000	8890	10	1	22722739	3283	14.57	1.27	12	0.02	992.00	11401.00	38850	20230614	-62.81	8775	20230103	64.67	38850	-62.81	20230614	8775	64.67	20230103	63000	-77.06	20230411	11780	22.67	20231031	3.30	N	005950	5000	1136 억	1518343	N	N	10	N	N
138	20231107	160206	57	100.00	KOSPI	화학	N	N	N	N	N	14340	-690	5	-4.59	3688414680	254672	31.92	15030	15030	14080	19530	10530	15030	14482.96	6.41	9311	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3258	14.46	1.26	12	1.12	992.00	11401.00	38850	20230614	-63.09	8775	20230103	63.42	38850	-63.09	20230614	8775	63.42	20230103	63000	-77.24	20230411	11780	21.73	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	10	N	N
139	20231107	150206	57	100.00	KOSPI	화학	N	N	N	N	N	14260	-770	5	-5.12	3546929530	244797	30.69	15030	15030	14080	19530	10530	15030	14489.18	6.41	10462	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3240	14.38	1.25	12	1.08	992.00	11401.00	38850	20230614	-63.29	8775	20230103	62.51	38850	-63.29	20230614	8775	62.51	20230103	63000	-77.37	20230411	11780	21.05	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	11	N	N
140	20231107	140207	57	100.00	KOSPI	화학	N	N	N	N	N	14270	-760	5	-5.06	3282664830	226253	28.36	15030	15030	14080	19530	10530	15030	14508.73	6.41	15904	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3243	14.39	1.25	12	1.00	992.00	11401.00	38850	20230614	-63.27	8775	20230103	62.62	38850	-63.27	20230614	8775	62.62	20230103	63000	-77.35	20230411	11780	21.14	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	11	N	N
141	20231107	130206	57	100.00	KOSPI	화학	N	N	N	N	N	14250	-780	5	-5.19	3133195540	215725	27.04	15030	15030	14080	19530	10530	15030	14523.93	6.41	13733	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3238	14.36	1.25	12	0.95	992.00	11401.00	38850	20230614	-63.32	8775	20230103	62.39	38850	-63.32	20230614	8775	62.39	20230103	63000	-77.38	20230411	11780	20.97	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	11	N	N
142	20231107	120205	57	100.00	KOSPI	화학	N	N	N	N	N	14220	-810	5	-5.39	2710710160	185860	23.30	15030	15030	14200	19530	10530	15030	14584.59	6.41	9007	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3231	14.33	1.25	12	0.82	992.00	11401.00	38850	20230614	-63.40	8775	20230103	62.05	38850	-63.40	20230614	8775	62.05	20230103	63000	-77.43	20230411	11780	20.71	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	11	N	N
143	20231107	110206	57	100.00	KOSPI	화학	N	N	N	N	N	14470	-560	5	-3.73	2143446850	146292	18.34	15030	15030	14350	19530	10530	15030	14651.74	6.41	11498	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3288	14.59	1.27	12	0.64	992.00	11401.00	38850	20230614	-62.75	8775	20230103	64.90	38850	-62.75	20230614	8775	64.90	20230103	63000	-77.03	20230411	11780	22.84	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	11	N	N
144	20231107	100208	57	100.00	KOSPI	화학	N	N	N	N	N	14670	-360	5	-2.40	1594962400	108516	13.60	15030	15030	14350	19530	10530	15030	14697.82	6.41	7140	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3333	14.79	1.29	12	0.48	992.00	11401.00	38850	20230614	-62.24	8775	20230103	67.18	38850	-62.24	20230614	8775	67.18	20230103	63000	-76.71	20230411	11780	24.53	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	11	N	N
145	20231107	090204	57	100.00	KOSPI	화학	N	N	N	N	N	14570	-460	5	-3.06	239552130	16101	2.02	15030	15030	14520	19530	10530	15030	14877.71	6.41	-3634	16216	15622	14786	14192	13356	15920	14490	1136	4500	5000	9310	10	1	22722739	3311	14.69	1.28	12	0.07	992.00	11401.00	38850	20230614	-62.50	8775	20230103	66.04	38850	-62.50	20230614	8775	66.04	20230103	63000	-76.87	20230411	11780	23.68	20231031	3.31	N	005950	5000	1136 억	1457591	N	N	11	N	N
146	20231106	160203	57	100.00	KOSPI	화학	N	N	N	N	N	15030	1540	2	11.42	11655791310	789555	323.80	14180	15380	13950	17530	9450	13490	14762.20	6.95	-68456	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3415	15.15	1.32	12	3.47	992.00	11401.00	38850	20230614	-61.31	8775	20230103	71.28	38850	-61.31	20230614	8775	71.28	20230103	63000	-76.14	20230411	11780	27.59	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	11	N	N
147	20231106	150203	57	100.00	KOSPI	화학	N	N	N	N	N	15070	1580	2	11.71	11230898400	761296	312.21	14180	15380	13950	17530	9450	13490	14752.34	6.95	-69900	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3424	15.19	1.32	12	3.35	992.00	11401.00	38850	20230614	-61.21	8775	20230103	71.74	38850	-61.21	20230614	8775	71.74	20230103	63000	-76.08	20230411	11780	27.93	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	8	N	N
148	20231106	140202	57	100.00	KOSPI	화학	N	N	N	N	N	14980	1490	2	11.05	10265509220	697091	285.88	14180	15380	13950	17530	9450	13490	14726.21	6.95	-66882	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3404	15.10	1.31	12	3.07	992.00	11401.00	38850	20230614	-61.44	8775	20230103	70.71	38850	-61.44	20230614	8775	70.71	20230103	63000	-76.22	20230411	11780	27.16	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	8	N	N
149	20231106	130204	57	100.00	KOSPI	화학	N	N	N	N	N	14990	1500	2	11.12	9406720780	639548	262.28	14180	15380	13950	17530	9450	13490	14708.39	6.95	-76075	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3406	15.11	1.31	12	2.81	992.00	11401.00	38850	20230614	-61.42	8775	20230103	70.83	38850	-61.42	20230614	8775	70.83	20230103	63000	-76.21	20230411	11780	27.25	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	8	N	N
150	20231106	120203	57	100.00	KOSPI	화학	N	N	N	N	N	15050	1560	2	11.56	8116156690	552739	226.68	14180	15380	13950	17530	9450	13490	14683.52	6.95	-68531	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3420	15.17	1.32	12	2.43	992.00	11401.00	38850	20230614	-61.26	8775	20230103	71.51	38850	-61.26	20230614	8775	71.51	20230103	63000	-76.11	20230411	11780	27.76	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	8	N	N
151	20231106	110204	57	100.00	KOSPI	화학	N	N	N	N	N	14880	1390	2	10.30	4451027480	310476	127.33	14180	14890	13950	17530	9450	13490	14336.14	6.95	-35492	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3381	15.00	1.31	12	1.37	992.00	11401.00	38850	20230614	-61.70	8775	20230103	69.57	38850	-61.70	20230614	8775	69.57	20230103	63000	-76.38	20230411	11780	26.32	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	8	N	N
152	20231106	100158	57	100.00	KOSPI	화학	N	N	N	N	N	14250	760	2	5.63	2018650140	142718	58.53	14180	14270	13950	17530	9450	13490	14144.33	6.95	-27975	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3238	14.36	1.25	12	0.63	992.00	11401.00	38850	20230614	-63.32	8775	20230103	62.39	38850	-63.32	20230614	8775	62.39	20230103	63000	-77.38	20230411	11780	20.97	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	8	N	N
153	20231106	090204	57	100.00	KOSPI	화학	N	N	N	N	N	14140	650	2	4.82	327369340	23139	9.49	14180	14200	14050	17530	9450	13490	14147.95	6.95	-8691	13990	13740	13320	13070	12650	13865	13195	1136	4040	5000	8360	10	1	22722739	3213	14.25	1.24	12	0.10	992.00	11401.00	38850	20230614	-63.60	8775	20230103	61.14	38850	-63.60	20230614	8775	61.14	20230103	63000	-77.56	20230411	11780	20.03	20231031	3.31	N	005950	5000	1136 억	1579465	N	N	8	N	N
154	20231103	160200	57	100.00	KOSPI	화학	N	N	N	N	N	13490	630	2	4.90	3221622960	241844	100.75	13250	13570	12900	16710	9010	12860	13320.91	6.82	21300	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	3065	13.60	1.18	12	1.06	992.00	11401.00	38850	20230614	-65.28	8775	20230103	53.73	38850	-65.28	20230614	8775	53.73	20230103	63000	-78.59	20230411	11780	14.52	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	8	N	N
155	20231103	150202	57	100.00	KOSPI	화학	N	N	N	N	N	13470	610	2	4.74	3097429290	232628	96.91	13250	13570	12900	16710	9010	12860	13314.95	6.82	19459	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	3061	13.58	1.18	12	1.02	992.00	11401.00	38850	20230614	-65.33	8775	20230103	53.50	38850	-65.33	20230614	8775	53.50	20230103	63000	-78.62	20230411	11780	14.35	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	9	N	N
156	20231103	140201	57	100.00	KOSPI	화학	N	N	N	N	N	13500	640	2	4.98	2944105250	221249	92.17	13250	13570	12900	16710	9010	12860	13306.75	6.82	20609	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	3068	13.61	1.18	12	0.97	992.00	11401.00	38850	20230614	-65.25	8775	20230103	53.85	38850	-65.25	20230614	8775	53.85	20230103	63000	-78.57	20230411	11780	14.60	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	9	N	N
157	20231103	130202	57	100.00	KOSPI	화학	N	N	N	N	N	13490	630	2	4.90	2673926850	201196	83.81	13250	13570	12900	16710	9010	12860	13290.16	6.82	17744	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	3065	13.60	1.18	12	0.89	992.00	11401.00	38850	20230614	-65.28	8775	20230103	53.73	38850	-65.28	20230614	8775	53.73	20230103	63000	-78.59	20230411	11780	14.52	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	9	N	N
158	20231103	120201	57	100.00	KOSPI	화학	N	N	N	N	N	13480	620	2	4.82	2243472100	169310	70.53	13250	13490	12900	16710	9010	12860	13250.68	6.82	17963	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	3063	13.59	1.18	12	0.75	992.00	11401.00	38850	20230614	-65.30	8775	20230103	53.62	38850	-65.30	20230614	8775	53.62	20230103	63000	-78.60	20230411	11780	14.43	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	9	N	N
159	20231103	110203	57	100.00	KOSPI	화학	N	N	N	N	N	13410	550	2	4.28	1985658420	150104	62.53	13250	13450	12900	16710	9010	12860	13228.55	6.82	16003	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	3047	13.52	1.18	12	0.66	992.00	11401.00	38850	20230614	-65.48	8775	20230103	52.82	38850	-65.48	20230614	8775	52.82	20230103	63000	-78.71	20230411	11780	13.84	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	9	N	N
160	20231103	100201	57	100.00	KOSPI	화학	N	N	N	N	N	13160	300	2	2.33	1107388150	84316	35.12	13250	13400	12900	16710	9010	12860	13133.78	6.82	4436	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	2990	13.27	1.15	12	0.37	992.00	11401.00	38850	20230614	-66.13	8775	20230103	49.97	38850	-66.13	20230614	8775	49.97	20230103	63000	-79.11	20230411	11780	11.71	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	9	N	N
161	20231103	090201	57	100.00	KOSPI	화학	N	N	N	N	N	13320	460	2	3.58	179121600	13484	5.62	13250	13400	13160	16710	9010	12860	13284.01	6.82	818	13386	13122	12636	12372	11886	13255	12505	1136	3850	5000	7970	10	1	22722739	3027	13.43	1.17	12	0.06	992.00	11401.00	38850	20230614	-65.71	8775	20230103	51.79	38850	-65.71	20230614	8775	51.79	20230103	63000	-78.86	20230411	11780	13.07	20231031	3.39	N	005950	5000	1136 억	1550760	N	N	9	N	N
162	20231102	160200	57	100.00	KOSPI	화학	N	N	N	N	N	12860	880	2	7.35	3026588850	239024	166.52	12150	12900	12150	15570	8390	11980	12662.03	6.65	39300	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2922	12.96	1.13	12	1.05	992.00	11401.00	38850	20230614	-66.90	8775	20230103	46.55	38850	-66.90	20230614	8775	46.55	20230103	63000	-79.59	20230411	11780	9.17	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	9	N	N
163	20231102	150202	57	100.00	KOSPI	화학	N	N	N	N	N	12860	880	2	7.35	2850104120	225297	156.96	12150	12900	12150	15570	8390	11980	12650.43	6.65	36488	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2922	12.96	1.13	12	0.99	992.00	11401.00	38850	20230614	-66.90	8775	20230103	46.55	38850	-66.90	20230614	8775	46.55	20230103	63000	-79.59	20230411	11780	9.17	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	13	N	N
164	20231102	140201	57	100.00	KOSPI	화학	N	N	N	N	N	12720	740	2	6.18	2542291820	201221	140.19	12150	12900	12150	15570	8390	11980	12634.33	6.65	34098	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2890	12.82	1.12	12	0.89	992.00	11401.00	38850	20230614	-67.26	8775	20230103	44.96	38850	-67.26	20230614	8775	44.96	20230103	63000	-79.81	20230411	11780	7.98	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	13	N	N
165	20231102	130201	57	100.00	KOSPI	화학	N	N	N	N	N	12750	770	2	6.43	2418796880	191522	133.43	12150	12900	12150	15570	8390	11980	12629.34	6.65	33205	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2897	12.85	1.12	12	0.84	992.00	11401.00	38850	20230614	-67.18	8775	20230103	45.30	38850	-67.18	20230614	8775	45.30	20230103	63000	-79.76	20230411	11780	8.23	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	13	N	N
166	20231102	120200	57	100.00	KOSPI	화학	N	N	N	N	N	12760	780	2	6.51	2290622250	181452	126.41	12150	12900	12150	15570	8390	11980	12623.85	6.65	32578	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2899	12.86	1.12	12	0.80	992.00	11401.00	38850	20230614	-67.16	8775	20230103	45.41	38850	-67.16	20230614	8775	45.41	20230103	63000	-79.75	20230411	11780	8.32	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	13	N	N
167	20231102	110158	57	100.00	KOSPI	화학	N	N	N	N	N	12800	820	2	6.84	2001568900	158742	110.59	12150	12900	12150	15570	8390	11980	12608.94	6.65	28499	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2909	12.90	1.12	12	0.70	992.00	11401.00	38850	20230614	-67.05	8775	20230103	45.87	38850	-67.05	20230614	8775	45.87	20230103	63000	-79.68	20230411	11780	8.66	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	13	N	N
168	20231102	100200	57	100.00	KOSPI	화학	N	N	N	N	N	12860	880	2	7.35	1485069640	118381	82.47	12150	12900	12150	15570	8390	11980	12544.83	6.65	19313	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2922	12.96	1.13	12	0.52	992.00	11401.00	38850	20230614	-66.90	8775	20230103	46.55	38850	-66.90	20230614	8775	46.55	20230103	63000	-79.59	20230411	11780	9.17	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	13	N	N
169	20231102	090201	57	100.00	KOSPI	화학	N	N	N	N	N	12300	320	2	2.67	71105160	5826	4.06	12150	12300	12150	15570	8390	11980	12204.80	6.65	3057	12506	12242	12086	11822	11666	12375	11955	1136	3590	5000	7420	10	1	22722739	2795	12.40	1.08	12	0.03	992.00	11401.00	38850	20230614	-68.34	8775	20230103	40.17	38850	-68.34	20230614	8775	40.17	20230103	63000	-80.48	20230411	11780	4.41	20231031	3.41	N	005950	5000	1136 억	1510616	N	N	13	N	N
170	20231101	160159	57	100.00	KOSPI	화학	N	N	N	N	N	11980	140	2	1.18	1729980250	142518	79.78	11950	12350	11930	15390	8290	11840	12138.92	6.53	25604	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2722	12.08	1.05	12	0.63	992.00	11401.00	38850	20230614	-69.16	8775	20230103	36.52	38850	-69.16	20230614	8775	36.52	20230103	63000	-80.98	20230411	11780	1.70	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	13	N	N
171	20231101	150200	57	100.00	KOSPI	화학	N	N	N	N	N	12000	160	2	1.35	1644338030	135367	75.78	11950	12350	11930	15390	8290	11840	12147.35	6.53	23760	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2727	12.10	1.05	12	0.60	992.00	11401.00	38850	20230614	-69.11	8775	20230103	36.75	38850	-69.11	20230614	8775	36.75	20230103	63000	-80.95	20230411	11780	1.87	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	57	N	N
172	20231101	140158	57	100.00	KOSPI	화학	N	N	N	N	N	12120	280	2	2.36	1416808860	116435	65.18	11950	12350	11950	15390	8290	11840	12168.35	6.53	30905	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2754	12.22	1.06	12	0.51	992.00	11401.00	38850	20230614	-68.80	8775	20230103	38.12	38850	-68.80	20230614	8775	38.12	20230103	63000	-80.76	20230411	11780	2.89	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	57	N	N
173	20231101	130200	57	100.00	KOSPI	화학	N	N	N	N	N	12140	300	2	2.53	1136951580	93295	52.22	11950	12350	11950	15390	8290	11840	12186.78	6.53	33843	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2759	12.24	1.06	12	0.41	992.00	11401.00	38850	20230614	-68.75	8775	20230103	38.35	38850	-68.75	20230614	8775	38.35	20230103	63000	-80.73	20230411	11780	3.06	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	57	N	N
174	20231101	120202	57	100.00	KOSPI	화학	N	N	N	N	N	12180	340	2	2.87	1061031430	87058	48.73	11950	12350	11950	15390	8290	11840	12187.80	6.53	31528	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2768	12.28	1.07	12	0.38	992.00	11401.00	38850	20230614	-68.65	8775	20230103	38.80	38850	-68.65	20230614	8775	38.80	20230103	63000	-80.67	20230411	11780	3.40	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	57	N	N
175	20231101	110203	57	100.00	KOSPI	화학	N	N	N	N	N	12130	290	2	2.45	949005180	77843	43.57	11950	12350	11950	15390	8290	11840	12191.45	6.53	30443	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2756	12.23	1.06	12	0.34	992.00	11401.00	38850	20230614	-68.78	8775	20230103	38.23	38850	-68.78	20230614	8775	38.23	20230103	63000	-80.75	20230411	11780	2.97	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	57	N	N
176	20231101	100201	57	100.00	KOSPI	화학	N	N	N	N	N	12310	470	2	3.97	766360400	62844	35.18	11950	12350	11950	15390	8290	11840	12194.87	6.53	26965	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2797	12.41	1.08	12	0.28	992.00	11401.00	38850	20230614	-68.31	8775	20230103	40.28	38850	-68.31	20230614	8775	40.28	20230103	63000	-80.46	20230411	11780	4.50	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	57	N	N
177	20231101	090202	57	100.00	KOSPI	화학	N	N	N	N	N	12100	260	2	2.20	65127220	5431	3.04	11950	12140	11950	15390	8290	11840	11992.88	6.53	3849	12746	12292	12036	11582	11326	12165	11455	1136	3550	5000	7340	10	1	22722739	2749	12.20	1.06	12	0.02	992.00	11401.00	38850	20230614	-68.85	8775	20230103	37.89	38850	-68.85	20230614	8775	37.89	20230103	63000	-80.79	20230411	11780	2.72	20231031	3.46	N	005950	5000	1136 억	1484795	N	N	57	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History