KissMeData/015890/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	160327	57	100.00	KOSPI	화학	N	N	N	N	N	6750	80	2	1.20	716706070	106406	99.45	6650	6780	6650	8670	4670	6670	6735.58	2.44	22901	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1973	8.57	0.65	12	0.36	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
3	20231130	150327	57	100.00	KOSPI	화학	N	N	N	N	N	6770	100	2	1.50	683741140	101527	94.89	6650	6780	6650	8670	4670	6670	6734.57	2.44	21347	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1979	8.59	0.66	12	0.35	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
4	20231130	140326	57	100.00	KOSPI	화학	N	N	N	N	N	6760	90	2	1.35	590421170	87715	81.98	6650	6780	6650	8670	4670	6670	6731.13	2.44	16839	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1976	8.58	0.65	12	0.30	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
5	20231130	130325	57	100.00	KOSPI	화학	N	N	N	N	N	6750	80	2	1.20	465343030	69227	64.70	6650	6760	6650	8670	4670	6670	6721.99	2.44	8362	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1973	8.57	0.65	12	0.24	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
6	20231130	120331	57	100.00	KOSPI	화학	N	N	N	N	N	6750	80	2	1.20	394750410	58768	54.93	6650	6750	6650	8670	4670	6670	6717.10	2.44	7354	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1973	8.57	0.65	12	0.20	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
7	20231130	110327	57	100.00	KOSPI	화학	N	N	N	N	N	6740	70	2	1.05	314507960	46873	43.81	6650	6750	6650	8670	4670	6670	6709.79	2.44	6332	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1970	8.55	0.65	12	0.16	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
8	20231130	100324	57	100.00	KOSPI	화학	N	N	N	N	N	6710	40	2	0.60	128014090	19136	17.89	6650	6730	6650	8670	4670	6670	6689.70	2.44	1078	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1961	8.52	0.65	12	0.07	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
9	20231130	090327	57	100.00	KOSPI	화학	N	N	N	N	N	6680	10	2	0.15	9802480	1472	1.38	6650	6680	6650	8670	4670	6670	6659.29	2.44	-1104	6763	6716	6643	6596	6523	6680	6560	146	2000	500	4130	10	1	29228750	1952	8.48	0.65	12	0.01	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	2.88	N	015890	500	146 억	714096	N	N	0	N	N
10	20231129	160325	57	100.00	KOSPI	화학	N	N	N	N	N	6670	20	2	0.30	709207420	106932	51.78	6690	6690	6570	8640	4660	6650	6632.03	2.59	-44752	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1950	8.46	0.65	12	0.37	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
11	20231129	150326	57	100.00	KOSPI	화학	N	N	N	N	N	6650	0	3	0.00	675376250	101855	49.32	6690	6690	6570	8640	4660	6650	6630.76	2.59	-43243	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1944	8.44	0.64	12	0.35	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
12	20231129	140326	57	100.00	KOSPI	화학	N	N	N	N	N	6670	20	2	0.30	564512440	85197	41.25	6690	6690	6570	8640	4660	6650	6625.97	2.59	-39002	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1950	8.46	0.65	12	0.29	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
13	20231129	130328	57	100.00	KOSPI	화학	N	N	N	N	N	6670	20	2	0.30	494465780	74674	36.16	6690	6690	6570	8640	4660	6650	6621.66	2.59	-39065	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1950	8.46	0.65	12	0.26	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
14	20231129	120327	57	100.00	KOSPI	화학	N	N	N	N	N	6660	10	2	0.15	423689270	64058	31.02	6690	6690	6570	8640	4660	6650	6614.15	2.59	-37230	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1947	8.45	0.64	12	0.22	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
15	20231129	110326	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-30	5	-0.45	383680580	58034	28.10	6690	6690	6570	8640	4660	6650	6611.31	2.59	-36936	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1935	8.40	0.64	12	0.20	788.00	10334.00	11600	20230503	-42.93	6090	20230103	8.70	11600	-42.93	20230503	6090	8.70	20230103	11600	-42.93	20230503	6090	8.70	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
16	20231129	100324	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-50	5	-0.75	334049040	50537	24.47	6690	6690	6570	8640	4660	6650	6609.99	2.59	-34716	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1929	8.38	0.64	12	0.17	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
17	20231129	090324	57	100.00	KOSPI	화학	N	N	N	N	N	6650	0	3	0.00	13876780	2087	1.01	6690	6690	6630	8640	4660	6650	6649.15	2.59	-1255	6810	6730	6680	6600	6550	6705	6575	146	1990	500	4120	10	1	29228750	1944	8.44	0.64	12	0.01	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	2.85	N	015890	500	146 억	757793	N	N	1	N	N
18	20231128	160325	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-60	5	-0.89	1374500880	205830	106.57	6710	6760	6630	8720	4700	6710	6677.85	2.81	-59156	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1944	8.44	0.64	12	0.70	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	2.89	N	015890	500	146 억	819989	N	N	1	N	N
19	20231128	150306	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-50	5	-0.75	1251718380	187350	97.01	6710	6760	6650	8720	4700	6710	6681.18	2.81	-54544	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1947	8.45	0.64	12	0.64	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	2.89	N	015890	500	146 억	819989	N	N	0	N	N
20	20231128	140324	57	100.00	KOSPI	화학	N	N	N	N	N	6670	-40	5	-0.60	992685740	148444	76.86	6710	6760	6650	8720	4700	6710	6687.27	2.81	-43056	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1950	8.46	0.65	12	0.51	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	2.89	N	015890	500	146 억	819989	N	N	0	N	N
21	20231128	130323	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-10	5	-0.15	921342480	137756	71.33	6710	6760	6650	8720	4700	6710	6688.22	2.81	-42093	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1958	8.50	0.65	12	0.47	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	2.89	N	015890	500	146 억	819989	N	N	0	N	N
22	20231128	120323	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-10	5	-0.15	818243220	122321	63.34	6710	6760	6650	8720	4700	6710	6689.31	2.81	-38174	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1958	8.50	0.65	12	0.42	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	2.89	N	015890	500	146 억	819989	N	N	0	N	N
23	20231128	110323	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-50	5	-0.75	757811910	113274	58.65	6710	6760	6650	8720	4700	6710	6690.08	2.81	-36271	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1947	8.45	0.64	12	0.39	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	2.89	N	015890	500	146 억	819989	N	N	0	N	N
24	20231128	100324	57	100.00	KOSPI	화학	N	N	N	N	N	6670	-40	5	-0.60	550134860	82176	42.55	6710	6760	6650	8720	4700	6710	6694.59	2.81	-33482	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1950	8.46	0.65	12	0.28	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	2.89	N	015890	500	146 억	819989	N	N	0	N	N
25	20231128	090322	57	100.00	KOSPI	화학	N	N	N	N	N	6710	0	3	0.00	84424100	12579	6.51	6710	6760	6710	8720	4700	6710	6711.51	2.81	2231	6863	6786	6743	6666	6623	6765	6645	146	2010	500	4160	10	1	29228750	1961	8.52	0.65	12	0.04	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	2.89	N	015890	500	146 억	819989	N	N	0	N	N
26	20231127	160324	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-90	5	-1.32	1299585220	192701	212.79	6810	6820	6700	8840	4760	6800	6744.11	3.01	-57511	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1961	8.52	0.65	12	0.66	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
27	20231127	150322	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-80	5	-1.18	1159505970	171835	189.75	6810	6820	6710	8840	4760	6800	6747.79	3.01	-50342	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1964	8.53	0.65	12	0.59	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
28	20231127	140325	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-50	5	-0.74	922133660	136521	150.75	6810	6820	6720	8840	4760	6800	6754.52	3.01	-44979	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1973	8.57	0.65	12	0.47	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
29	20231127	130324	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-70	5	-1.03	826463320	122312	135.06	6810	6820	6720	8840	4760	6800	6757.01	3.01	-38047	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1967	8.54	0.65	12	0.42	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
30	20231127	120324	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-50	5	-0.74	576821770	85240	94.12	6810	6820	6750	8840	4760	6800	6767.03	3.01	-15199	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1973	8.57	0.65	12	0.29	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
31	20231127	110320	57	100.00	KOSPI	화학	N	N	N	N	N	6780	-20	5	-0.29	395639070	58434	64.52	6810	6820	6750	8840	4760	6800	6770.70	3.01	-8144	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1982	8.60	0.66	12	0.20	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
32	20231127	100319	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-40	5	-0.59	301640980	44541	49.18	6810	6820	6750	8840	4760	6800	6772.21	3.01	-8014	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1976	8.58	0.65	12	0.15	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
33	20231127	090320	57	100.00	KOSPI	화학	N	N	N	N	N	6800	0	3	0.00	3383090	497	0.55	6810	6810	6800	8840	4760	6800	6807.02	3.01	-129	6860	6830	6790	6760	6720	6845	6775	146	2040	500	4210	10	1	29228750	1988	8.63	0.66	12	0.00	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.86	N	015890	500	146 억	879265	N	N	0	N	N
34	20231124	160316	57	100.00	KOSPI	화학	N	N	N	N	N	6800	50	2	0.74	609978050	89834	45.74	6750	6820	6750	8770	4730	6750	6790.06	2.99	4589	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1988	8.63	0.66	12	0.31	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
35	20231124	150322	57	100.00	KOSPI	화학	N	N	N	N	N	6800	50	2	0.74	529687390	78023	39.72	6750	6820	6750	8770	4730	6750	6788.87	2.99	1990	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1988	8.63	0.66	12	0.27	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
36	20231124	140322	57	100.00	KOSPI	화학	N	N	N	N	N	6810	60	2	0.89	451740960	66572	33.89	6750	6820	6750	8770	4730	6750	6785.76	2.99	1038	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1990	8.64	0.66	12	0.23	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
37	20231124	130320	57	100.00	KOSPI	화학	N	N	N	N	N	6800	50	2	0.74	316767630	46759	23.81	6750	6810	6750	8770	4730	6750	6774.48	2.99	-2192	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1988	8.63	0.66	12	0.16	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
38	20231124	120323	57	100.00	KOSPI	화학	N	N	N	N	N	6770	20	2	0.30	236967140	34981	17.81	6750	6800	6750	8770	4730	6750	6774.18	2.99	-2323	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1979	8.59	0.66	12	0.12	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
39	20231124	110321	57	100.00	KOSPI	화학	N	N	N	N	N	6790	40	2	0.59	167259760	24667	12.56	6750	6800	6750	8770	4730	6750	6780.73	2.99	873	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1985	8.62	0.66	12	0.08	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
40	20231124	100319	57	100.00	KOSPI	화학	N	N	N	N	N	6770	20	2	0.30	117294180	17289	8.80	6750	6800	6750	8770	4730	6750	6784.35	2.99	-250	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1979	8.59	0.66	12	0.06	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
41	20231124	090319	57	100.00	KOSPI	화학	N	N	N	N	N	6790	40	2	0.59	12513100	1851	0.94	6750	6800	6750	8770	4730	6750	6760.27	2.99	136	6903	6826	6783	6706	6663	6805	6685	146	2020	500	4180	10	1	29228750	1985	8.62	0.66	12	0.01	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	2.90	N	015890	500	146 억	874188	N	N	0	N	N
42	20231123	160317	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-40	5	-0.59	1329657100	195586	225.42	6800	6860	6740	8820	4760	6790	6798.32	2.98	-86	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1973	8.57	0.65	12	0.67	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
43	20231123	150327	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-40	5	-0.59	1180967860	173555	200.03	6800	6860	6750	8820	4760	6790	6804.57	2.98	6576	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1973	8.57	0.65	12	0.59	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
44	20231123	140322	57	100.00	KOSPI	화학	N	N	N	N	N	6800	10	2	0.15	937446540	137624	158.62	6800	6860	6780	8820	4760	6790	6811.65	2.98	24830	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1988	8.63	0.66	12	0.47	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
45	20231123	130325	57	100.00	KOSPI	화학	N	N	N	N	N	6830	40	2	0.59	799033550	117281	135.17	6800	6860	6780	8820	4760	6790	6812.98	2.98	31450	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1996	8.67	0.66	12	0.40	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
46	20231123	120319	57	100.00	KOSPI	화학	N	N	N	N	N	6820	30	2	0.44	711588620	104454	120.39	6800	6860	6780	8820	4760	6790	6812.46	2.98	33476	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1993	8.65	0.66	12	0.36	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
47	20231123	110325	57	100.00	KOSPI	화학	N	N	N	N	N	6830	40	2	0.59	561488100	82420	94.99	6800	6860	6780	8820	4760	6790	6812.52	2.98	31622	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1996	8.67	0.66	12	0.28	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
48	20231123	100322	57	100.00	KOSPI	화학	N	N	N	N	N	6840	50	2	0.74	422477360	61995	71.45	6800	6860	6780	8820	4760	6790	6814.70	2.98	27268	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1999	8.68	0.66	12	0.21	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
49	20231123	090317	57	100.00	KOSPI	화학	N	N	N	N	N	6800	10	2	0.15	8455670	1244	1.43	6800	6800	6780	8820	4760	6790	6797.19	2.98	-161	6863	6826	6773	6736	6683	6845	6755	146	2030	500	4200	10	1	29228750	1988	8.63	0.66	12	0.00	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.86	N	015890	500	146 억	871711	N	N	2	N	N
50	20231122	160312	57	100.00	KOSPI	화학	N	N	N	N	N	6790	10	2	0.15	583151460	86085	54.80	6760	6810	6720	8810	4750	6780	6774.14	2.96	5008	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1985	8.62	0.66	12	0.29	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	2.91	N	015890	500	146 억	866627	N	N	2	N	N
51	20231122	150317	57	100.00	KOSPI	화학	N	N	N	N	N	6780	0	3	0.00	530889250	78387	49.90	6760	6810	6720	8810	4750	6780	6772.67	2.96	3717	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1982	8.60	0.66	12	0.27	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.91	N	015890	500	146 억	866627	N	N	3	N	N
52	20231122	140311	57	100.00	KOSPI	화학	N	N	N	N	N	6790	10	2	0.15	428090270	63233	40.25	6760	6810	6720	8810	4750	6780	6770.05	2.96	-3549	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1985	8.62	0.66	12	0.22	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	2.91	N	015890	500	146 억	866627	N	N	3	N	N
53	20231122	130325	57	100.00	KOSPI	화학	N	N	N	N	N	6790	10	2	0.15	336853460	49797	31.70	6760	6810	6720	8810	4750	6780	6764.53	2.96	-3802	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1985	8.62	0.66	12	0.17	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	2.91	N	015890	500	146 억	866627	N	N	3	N	N
54	20231122	120324	57	100.00	KOSPI	화학	N	N	N	N	N	6780	0	3	0.00	306784250	45363	28.88	6760	6810	6720	8810	4750	6780	6762.87	2.96	-3512	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1982	8.60	0.66	12	0.16	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.91	N	015890	500	146 억	866627	N	N	3	N	N
55	20231122	110333	57	100.00	KOSPI	화학	N	N	N	N	N	6790	10	2	0.15	246591390	36468	23.21	6760	6810	6720	8810	4750	6780	6761.86	2.96	-3767	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1985	8.62	0.66	12	0.12	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	2.91	N	015890	500	146 억	866627	N	N	3	N	N
56	20231122	100326	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-30	5	-0.44	154297360	22839	14.54	6760	6810	6720	8810	4750	6780	6755.87	2.96	-3075	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1973	8.57	0.65	12	0.08	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.91	N	015890	500	146 억	866627	N	N	3	N	N
57	20231122	090313	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-20	5	-0.29	8998780	1332	0.85	6760	6770	6750	8810	4750	6780	6755.84	2.96	-299	6900	6840	6790	6730	6680	6870	6760	146	2030	500	4200	10	1	29228750	1976	8.58	0.65	12	0.00	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	2.91	N	015890	500	146 억	866627	N	N	3	N	N
58	20231121	160314	57	100.00	KOSPI	화학	N	N	N	N	N	6780	30	2	0.44	1064932130	156957	127.03	6760	6850	6740	8770	4730	6750	6784.87	2.82	44698	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1982	8.60	0.66	12	0.54	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	822793	N	N	3	N	N
59	20231121	150314	57	100.00	KOSPI	화학	N	N	N	N	N	6780	30	2	0.44	894622710	131773	106.65	6760	6850	6750	8770	4730	6750	6789.12	2.82	41902	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1982	8.60	0.66	12	0.45	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	822793	N	N	12	N	N
60	20231121	140311	57	100.00	KOSPI	화학	N	N	N	N	N	6770	20	2	0.30	810040320	119285	96.54	6760	6850	6750	8770	4730	6750	6790.80	2.82	42282	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1979	8.59	0.66	12	0.41	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	2.84	N	015890	500	146 억	822793	N	N	12	N	N
61	20231121	130311	57	100.00	KOSPI	화학	N	N	N	N	N	6800	50	2	0.74	642185930	94510	76.49	6760	6850	6750	8770	4730	6750	6794.90	2.82	41618	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1988	8.63	0.66	12	0.32	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.84	N	015890	500	146 억	822793	N	N	12	N	N
62	20231121	120310	57	100.00	KOSPI	화학	N	N	N	N	N	6800	50	2	0.74	593627190	87370	70.71	6760	6850	6750	8770	4730	6750	6794.41	2.82	41342	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1988	8.63	0.66	12	0.30	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.84	N	015890	500	146 억	822793	N	N	12	N	N
63	20231121	110310	57	100.00	KOSPI	화학	N	N	N	N	N	6810	60	2	0.89	568836040	83724	67.76	6760	6850	6750	8770	4730	6750	6794.18	2.82	41262	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1990	8.64	0.66	12	0.29	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.84	N	015890	500	146 억	822793	N	N	12	N	N
64	20231121	100304	57	100.00	KOSPI	화학	N	N	N	N	N	6780	30	2	0.44	283035880	41792	33.82	6760	6850	6750	8770	4730	6750	6772.49	2.82	17126	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1982	8.60	0.66	12	0.14	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	822793	N	N	12	N	N
65	20231121	090307	57	100.00	KOSPI	화학	N	N	N	N	N	6780	30	2	0.44	26465720	3900	3.16	6760	6850	6760	8770	4730	6750	6786.13	2.82	231	6870	6810	6750	6690	6630	6840	6720	146	2020	500	4180	10	1	29228750	1982	8.60	0.66	12	0.01	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	822793	N	N	12	N	N
66	20231120	160307	57	100.00	KOSPI	화학	N	N	N	N	N	6750	50	2	0.75	829722280	122648	53.17	6700	6810	6690	8710	4690	6700	6765.23	2.63	46400	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1973	8.57	0.65	12	0.42	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.84	N	015890	500	146 억	769630	N	N	12	N	N
67	20231120	150310	57	100.00	KOSPI	화학	N	N	N	N	N	6780	80	2	1.19	759266260	112218	48.65	6700	6810	6690	8710	4690	6700	6766.11	2.63	44502	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1982	8.60	0.66	12	0.38	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	769630	N	N	6	N	N
68	20231120	140310	57	100.00	KOSPI	화학	N	N	N	N	N	6780	80	2	1.19	692636660	102375	44.39	6700	6810	6690	8710	4690	6700	6765.81	2.63	44401	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1982	8.60	0.66	12	0.35	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	769630	N	N	6	N	N
69	20231120	130308	57	100.00	KOSPI	화학	N	N	N	N	N	6770	70	2	1.04	649439500	96011	41.63	6700	6810	6690	8710	4690	6700	6764.35	2.63	43971	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1979	8.59	0.66	12	0.33	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	2.84	N	015890	500	146 억	769630	N	N	6	N	N
70	20231120	120308	57	100.00	KOSPI	화학	N	N	N	N	N	6780	80	2	1.19	604763000	89424	38.77	6700	6810	6690	8710	4690	6700	6763.01	2.63	42401	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1982	8.60	0.66	12	0.31	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	769630	N	N	6	N	N
71	20231120	110308	57	100.00	KOSPI	화학	N	N	N	N	N	6780	80	2	1.19	523714240	77462	33.58	6700	6810	6690	8710	4690	6700	6761.07	2.63	41869	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1982	8.60	0.66	12	0.27	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.84	N	015890	500	146 억	769630	N	N	6	N	N
72	20231120	100307	57	100.00	KOSPI	화학	N	N	N	N	N	6800	100	2	1.49	328009670	48558	21.05	6700	6810	6690	8710	4690	6700	6755.23	2.63	26630	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1988	8.63	0.66	12	0.17	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.84	N	015890	500	146 억	769630	N	N	6	N	N
73	20231120	090309	57	100.00	KOSPI	화학	N	N	N	N	N	6740	40	2	0.60	22371200	3338	1.45	6700	6740	6690	8710	4690	6700	6702.10	2.63	-149	6913	6806	6743	6636	6573	6775	6605	146	2010	500	4150	10	1	29228750	1970	8.55	0.65	12	0.01	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	2.84	N	015890	500	146 억	769630	N	N	6	N	N
74	20231117	160314	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-130	5	-1.90	1534755940	228366	183.19	6810	6850	6680	8870	4790	6830	6720.63	2.98	-97527	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1958	8.50	0.65	12	0.78	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	2.78	N	015890	500	146 억	871061	N	N	6	N	N
75	20231117	150316	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-130	5	-1.90	1396031250	207680	166.59	6810	6850	6680	8870	4790	6830	6722.03	2.98	-94077	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1958	8.50	0.65	12	0.71	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	2.78	N	015890	500	146 억	871061	N	N	0	N	N
76	20231117	140316	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-120	5	-1.76	1295091430	192624	154.52	6810	6850	6680	8870	4790	6830	6723.42	2.98	-88683	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1961	8.52	0.65	12	0.66	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	2.78	N	015890	500	146 억	871061	N	N	0	N	N
77	20231117	130314	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-120	5	-1.76	1198164610	178159	142.91	6810	6850	6680	8870	4790	6830	6725.25	2.98	-88132	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1961	8.52	0.65	12	0.61	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	2.78	N	015890	500	146 억	871061	N	N	0	N	N
78	20231117	120315	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-120	5	-1.76	1136426880	168964	135.54	6810	6850	6680	8870	4790	6830	6725.85	2.98	-87221	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1961	8.52	0.65	12	0.58	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	2.78	N	015890	500	146 억	871061	N	N	0	N	N
79	20231117	110315	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-130	5	-1.90	998128260	148329	118.98	6810	6850	6680	8870	4790	6830	6729.15	2.98	-85000	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1958	8.50	0.65	12	0.51	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	2.78	N	015890	500	146 억	871061	N	N	0	N	N
80	20231117	100315	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-80	5	-1.17	674474200	100081	80.28	6810	6850	6700	8870	4790	6830	6739.28	2.98	-54146	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1973	8.57	0.65	12	0.34	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.78	N	015890	500	146 억	871061	N	N	0	N	N
81	20231117	090315	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-10	5	-0.15	31574480	4641	3.72	6810	6850	6790	8870	4790	6830	6803.38	2.98	-3808	6923	6876	6833	6786	6743	6855	6765	146	2040	500	4230	10	1	29228750	1993	8.65	0.66	12	0.02	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	2.78	N	015890	500	146 억	871061	N	N	0	N	N
82	20231116	160314	57	100.00	KOSPI	화학	N	N	N	N	N	6850	10	2	0.15	728024440	106509	39.87	6840	6880	6790	8890	4790	6840	6835.33	2.88	29207	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	2002	8.69	0.66	12	0.36	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
83	20231116	150314	57	100.00	KOSPI	화학	N	N	N	N	N	6850	10	2	0.15	566210270	82846	31.02	6840	6880	6790	8890	4790	6840	6834.49	2.88	26206	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	2002	8.69	0.66	12	0.28	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
84	20231116	140310	57	100.00	KOSPI	화학	N	N	N	N	N	6850	10	2	0.15	475548340	69591	26.05	6840	6880	6790	8890	4790	6840	6833.47	2.88	22623	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	2002	8.69	0.66	12	0.24	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
85	20231116	130314	57	100.00	KOSPI	화학	N	N	N	N	N	6850	10	2	0.15	432075610	63231	23.67	6840	6880	6790	8890	4790	6840	6833.29	2.88	19305	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	2002	8.69	0.66	12	0.22	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
86	20231116	120315	57	100.00	KOSPI	화학	N	N	N	N	N	6860	20	2	0.29	376254230	55065	20.61	6840	6880	6790	8890	4790	6840	6832.91	2.88	17853	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	2005	8.71	0.66	12	0.19	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
87	20231116	110312	57	100.00	KOSPI	화학	N	N	N	N	N	6810	-30	5	-0.44	224757360	32964	12.34	6840	6860	6790	8890	4790	6840	6818.27	2.88	10744	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	1990	8.64	0.66	12	0.11	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
88	20231116	100311	57	100.00	KOSPI	화학	N	N	N	N	N	6860	20	2	0.29	41327020	6065	2.27	6840	6860	6790	8890	4790	6840	6814.02	2.88	-3210	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	2005	8.71	0.66	12	0.02	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
89	20231116	090311	57	100.00	KOSPI	화학	N	N	N	N	N	6840	0	3	0.00	0	0	0.00	0	0	0	8890	4790	6840	0.00	2.88	0	6953	6896	6843	6786	6733	6925	6815	146	2050	500	4240	10	1	29228750	1999	8.68	0.66	12	0.00	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	2.86	N	015890	500	146 억	842238	N	N	0	N	N
90	20231115	160257	57	100.00	KOSPI	화학	N	N	N	N	N	6840	30	2	0.44	1819785390	266064	199.02	6810	6900	6790	8850	4770	6810	6839.99	2.83	-2207	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	1999	8.68	0.66	12	0.91	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
91	20231115	150316	57	100.00	KOSPI	화학	N	N	N	N	N	6810	0	3	0.00	1737098810	253951	189.96	6810	6900	6790	8850	4770	6810	6840.65	2.83	-1520	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	1990	8.64	0.66	12	0.87	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
92	20231115	140318	57	100.00	KOSPI	화학	N	N	N	N	N	6820	10	2	0.15	1517288840	221684	165.82	6810	6900	6790	8850	4770	6810	6844.84	2.83	11140	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	1993	8.65	0.66	12	0.76	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
93	20231115	130318	57	100.00	KOSPI	화학	N	N	N	N	N	6850	40	2	0.59	1382885760	202000	151.10	6810	6900	6790	8850	4770	6810	6846.50	2.83	20665	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	2002	8.69	0.66	12	0.69	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
94	20231115	120319	57	100.00	KOSPI	화학	N	N	N	N	N	6830	20	2	0.29	1265049350	184761	138.21	6810	6900	6790	8850	4770	6810	6847.55	2.83	21385	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	1996	8.67	0.66	12	0.63	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
95	20231115	110321	57	100.00	KOSPI	화학	N	N	N	N	N	6830	20	2	0.29	1150495640	167995	125.66	6810	6900	6790	8850	4770	6810	6849.08	2.83	25969	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	1996	8.67	0.66	12	0.57	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
96	20231115	100316	57	100.00	KOSPI	화학	N	N	N	N	N	6860	50	2	0.73	955412280	139468	104.33	6810	6900	6790	8850	4770	6810	6851.28	2.83	37293	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	2005	8.71	0.66	12	0.48	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
97	20231115	090314	57	100.00	KOSPI	화학	N	N	N	N	N	6850	40	2	0.59	195648830	28677	21.45	6810	6860	6790	8850	4770	6810	6823.94	2.83	10307	6930	6870	6780	6720	6630	6900	6750	146	2040	500	4220	10	1	29228750	2002	8.69	0.66	12	0.10	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	2.90	N	015890	500	146 억	826626	N	N	18	N	N
98	20231114	160312	57	100.00	KOSPI	화학	N	N	N	N	N	6810	100	2	1.49	886853090	130601	124.35	6760	6840	6690	8720	4700	6710	6790.54	2.64	52972	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1990	8.64	0.66	12	0.45	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.90	N	015890	500	146 억	772624	N	N	18	N	N
99	20231114	150313	57	100.00	KOSPI	화학	N	N	N	N	N	6810	100	2	1.49	849635230	125135	119.14	6760	6840	6690	8720	4700	6710	6789.75	2.64	51839	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1990	8.64	0.66	12	0.43	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.90	N	015890	500	146 억	772624	N	N	17	N	N
100	20231114	140314	57	100.00	KOSPI	화학	N	N	N	N	N	6810	100	2	1.49	790916970	116504	110.93	6760	6840	6690	8720	4700	6710	6788.75	2.64	52217	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1990	8.64	0.66	12	0.40	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.90	N	015890	500	146 억	772624	N	N	17	N	N
101	20231114	130314	57	100.00	KOSPI	화학	N	N	N	N	N	6840	130	2	1.94	732592190	107952	102.78	6760	6840	6690	8720	4700	6710	6786.28	2.64	52870	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1999	8.68	0.66	12	0.37	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	2.90	N	015890	500	146 억	772624	N	N	17	N	N
102	20231114	120313	57	100.00	KOSPI	화학	N	N	N	N	N	6820	110	2	1.64	585249030	86334	82.20	6760	6840	6690	8720	4700	6710	6778.89	2.64	42231	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1993	8.65	0.66	12	0.30	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	2.90	N	015890	500	146 억	772624	N	N	17	N	N
103	20231114	110317	57	100.00	KOSPI	화학	N	N	N	N	N	6820	110	2	1.64	531195460	78396	74.64	6760	6840	6690	8720	4700	6710	6775.80	2.64	38084	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1993	8.65	0.66	12	0.27	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	2.90	N	015890	500	146 억	772624	N	N	17	N	N
104	20231114	100314	57	100.00	KOSPI	화학	N	N	N	N	N	6800	90	2	1.34	358736680	53083	50.54	6760	6810	6690	8720	4700	6710	6758.03	2.64	25564	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1988	8.63	0.66	12	0.18	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.90	N	015890	500	146 억	772624	N	N	17	N	N
105	20231114	090312	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-10	5	-0.15	53450950	7975	7.59	6760	6760	6690	8720	4700	6710	6702.31	2.64	2560	6910	6810	6750	6650	6590	6780	6620	146	2010	500	4160	10	1	29228750	1958	8.50	0.65	12	0.03	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	2.90	N	015890	500	146 억	772624	N	N	17	N	N
106	20231113	160310	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-20	5	-0.30	689655260	102238	74.76	6750	6850	6690	8740	4720	6730	6745.95	2.65	-4365	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1961	8.52	0.65	12	0.35	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	2.92	N	015890	500	146 억	775762	N	N	17	N	N
107	20231113	150309	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-10	5	-0.15	614449400	91030	66.56	6750	6850	6690	8740	4720	6730	6749.97	2.65	-3919	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1964	8.53	0.65	12	0.31	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	2.92	N	015890	500	146 억	775762	N	N	13	N	N
108	20231113	140308	57	100.00	KOSPI	화학	N	N	N	N	N	6730	0	3	0.00	568101130	84159	61.54	6750	6850	6690	8740	4720	6730	6750.33	2.65	-1110	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1967	8.54	0.65	12	0.29	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	2.92	N	015890	500	146 억	775762	N	N	13	N	N
109	20231113	130307	57	100.00	KOSPI	화학	N	N	N	N	N	6750	20	2	0.30	529701000	78460	57.37	6750	6850	6690	8740	4720	6730	6751.22	2.65	241	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1973	8.57	0.65	12	0.27	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.92	N	015890	500	146 억	775762	N	N	13	N	N
110	20231113	120308	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-10	5	-0.15	416903950	61689	45.11	6750	6850	6720	8740	4720	6730	6758.16	2.65	2315	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1964	8.53	0.65	12	0.21	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	2.92	N	015890	500	146 억	775762	N	N	13	N	N
111	20231113	110306	57	100.00	KOSPI	화학	N	N	N	N	N	6740	10	2	0.15	321608570	47535	34.76	6750	6850	6730	8740	4720	6730	6765.72	2.65	4167	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1970	8.55	0.65	12	0.16	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	2.92	N	015890	500	146 억	775762	N	N	13	N	N
112	20231113	100307	57	100.00	KOSPI	화학	N	N	N	N	N	6810	80	2	1.19	105851110	15585	11.40	6750	6850	6750	8740	4720	6730	6791.86	2.65	1404	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1990	8.64	0.66	12	0.05	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.92	N	015890	500	146 억	775762	N	N	13	N	N
113	20231113	090308	57	100.00	KOSPI	화학	N	N	N	N	N	6830	100	2	1.49	42217160	6212	4.54	6750	6850	6750	8740	4720	6730	6796.07	2.65	3599	6863	6796	6733	6666	6603	6765	6635	146	2010	500	4170	10	1	29228750	1996	8.67	0.66	12	0.02	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	2.92	N	015890	500	146 억	775762	N	N	13	N	N
114	20231110	160309	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-100	5	-1.46	918478230	136463	115.70	6780	6800	6670	8870	4790	6830	6730.56	2.76	-31312	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1967	8.54	0.65	12	0.47	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	2.95	N	015890	500	146 억	806626	N	N	13	N	N
115	20231110	150312	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-80	5	-1.17	851204340	126477	107.23	6780	6800	6670	8870	4790	6830	6730.06	2.76	-31966	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1973	8.57	0.65	12	0.43	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	2.95	N	015890	500	146 억	806626	N	N	9	N	N
116	20231110	140310	57	100.00	KOSPI	화학	N	N	N	N	N	6780	-50	5	-0.73	750072810	111526	94.55	6780	6800	6670	8870	4790	6830	6725.48	2.76	-28400	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1982	8.60	0.66	12	0.38	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.95	N	015890	500	146 억	806626	N	N	9	N	N
117	20231110	130312	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-70	5	-1.02	678949320	101037	85.66	6780	6780	6670	8870	4790	6830	6719.74	2.76	-26291	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1976	8.58	0.65	12	0.35	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	2.95	N	015890	500	146 억	806626	N	N	9	N	N
118	20231110	120310	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-110	5	-1.61	613054500	91262	77.37	6780	6780	6670	8870	4790	6830	6717.44	2.76	-25802	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1964	8.53	0.65	12	0.31	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	2.95	N	015890	500	146 억	806626	N	N	9	N	N
119	20231110	110309	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-100	5	-1.46	568535010	84643	71.76	6780	6780	6670	8870	4790	6830	6716.77	2.76	-25450	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1967	8.54	0.65	12	0.29	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	2.95	N	015890	500	146 억	806626	N	N	9	N	N
120	20231110	100310	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-100	5	-1.46	396140900	58960	49.99	6780	6780	6670	8870	4790	6830	6718.68	2.76	-28260	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1967	8.54	0.65	12	0.20	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	2.95	N	015890	500	146 억	806626	N	N	9	N	N
121	20231110	090307	57	100.00	KOSPI	화학	N	N	N	N	N	6780	-50	5	-0.73	11951020	1770	1.50	6780	6780	6740	8870	4790	6830	6749.01	2.76	-1159	6956	6892	6816	6752	6676	6925	6785	146	2040	500	4230	10	1	29228750	1982	8.60	0.66	12	0.01	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	2.95	N	015890	500	146 억	806626	N	N	9	N	N
122	20231109	160303	57	100.00	KOSPI	화학	N	N	N	N	N	6830	40	2	0.59	793502660	116549	55.55	6780	6880	6740	8820	4760	6790	6808.34	2.79	-10022	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1996	8.67	0.66	12	0.40	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	2.97	N	015890	500	146 억	816543	N	N	9	N	N
123	20231109	150305	57	100.00	KOSPI	화학	N	N	N	N	N	6810	20	2	0.29	735169120	107988	51.47	6780	6880	6740	8820	4760	6790	6807.91	2.79	-7993	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1990	8.64	0.66	12	0.37	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.97	N	015890	500	146 억	816543	N	N	2	N	N
124	20231109	140303	57	100.00	KOSPI	화학	N	N	N	N	N	6810	20	2	0.29	608138920	89365	42.60	6780	6880	6740	8820	4760	6790	6805.15	2.79	-6331	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1990	8.64	0.66	12	0.31	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.97	N	015890	500	146 억	816543	N	N	2	N	N
125	20231109	130304	57	100.00	KOSPI	화학	N	N	N	N	N	6810	20	2	0.29	487353780	71581	34.12	6780	6880	6740	8820	4760	6790	6808.48	2.79	-6439	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1990	8.64	0.66	12	0.24	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	2.97	N	015890	500	146 억	816543	N	N	2	N	N
126	20231109	120305	57	100.00	KOSPI	화학	N	N	N	N	N	6820	30	2	0.44	431793760	63401	30.22	6780	6880	6740	8820	4760	6790	6810.59	2.79	-3112	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1993	8.65	0.66	12	0.22	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	2.97	N	015890	500	146 억	816543	N	N	2	N	N
127	20231109	110305	57	100.00	KOSPI	화학	N	N	N	N	N	6820	30	2	0.44	382531780	56158	26.77	6780	6880	6740	8820	4760	6790	6811.79	2.79	-4944	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1993	8.65	0.66	12	0.19	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	2.97	N	015890	500	146 억	816543	N	N	2	N	N
128	20231109	100302	57	100.00	KOSPI	화학	N	N	N	N	N	6800	10	2	0.15	261249820	38384	18.30	6780	6880	6740	8820	4760	6790	6806.31	2.79	-6592	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1988	8.63	0.66	12	0.13	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	2.97	N	015890	500	146 억	816543	N	N	2	N	N
129	20231109	090303	57	100.00	KOSPI	화학	N	N	N	N	N	6790	0	3	0.00	15259770	2243	1.07	6780	6820	6770	8820	4760	6790	6804.66	2.79	-947	7136	6962	6856	6682	6576	6910	6630	146	2030	500	4200	10	1	29228750	1985	8.62	0.66	12	0.01	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	2.97	N	015890	500	146 억	816543	N	N	2	N	N
130	20231108	160302	57	100.00	KOSPI	화학	N	N	N	N	N	6790	-100	5	-1.45	1429123020	208046	79.15	6950	7030	6750	8950	4830	6890	6869.39	2.85	-23210	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	1985	8.62	0.66	12	0.71	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.01	N	015890	500	146 억	834272	N	N	2	N	N
131	20231108	150304	57	100.00	KOSPI	화학	N	N	N	N	N	6790	-100	5	-1.45	1356787070	197381	75.09	6950	7030	6750	8950	4830	6890	6873.95	2.85	-21194	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	1985	8.62	0.66	12	0.68	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.01	N	015890	500	146 억	834272	N	N	0	N	N
132	20231108	140302	57	100.00	KOSPI	화학	N	N	N	N	N	6860	-30	5	-0.44	990005250	143416	54.56	6950	7030	6800	8950	4830	6890	6903.03	2.85	-6043	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	2005	8.71	0.66	12	0.49	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	3.01	N	015890	500	146 억	834272	N	N	0	N	N
133	20231108	130303	57	100.00	KOSPI	화학	N	N	N	N	N	6830	-60	5	-0.87	904246360	130906	49.80	6950	7030	6800	8950	4830	6890	6907.60	2.85	56	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	1996	8.67	0.66	12	0.45	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	3.01	N	015890	500	146 억	834272	N	N	0	N	N
134	20231108	120304	57	100.00	KOSPI	화학	N	N	N	N	N	6860	-30	5	-0.44	707013240	102006	38.81	6950	7030	6850	8950	4830	6890	6931.10	2.85	8094	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	2005	8.71	0.66	12	0.35	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	3.01	N	015890	500	146 억	834272	N	N	0	N	N
135	20231108	110302	57	100.00	KOSPI	화학	N	N	N	N	N	6890	0	3	0.00	626622140	90318	34.36	6950	7030	6850	8950	4830	6890	6937.96	2.85	14934	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	2014	8.74	0.67	12	0.31	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.01	N	015890	500	146 억	834272	N	N	0	N	N
136	20231108	100302	57	100.00	KOSPI	화학	N	N	N	N	N	6900	10	2	0.15	485348620	69800	26.56	6950	7030	6900	8950	4830	6890	6953.42	2.85	13182	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	2017	8.76	0.67	12	0.24	788.00	10334.00	11600	20230503	-40.52	6090	20230103	13.30	11600	-40.52	20230503	6090	13.30	20230103	11600	-40.52	20230503	6090	13.30	20230103	3.01	N	015890	500	146 억	834272	N	N	0	N	N
137	20231108	090301	57	100.00	KOSPI	화학	N	N	N	N	N	6910	20	2	0.29	127745980	18336	6.98	6950	7030	6910	8950	4830	6890	6966.97	2.85	6551	7130	7010	6880	6760	6630	6945	6695	146	2060	500	4270	10	1	29228750	2020	8.77	0.67	12	0.06	788.00	10334.00	11600	20230503	-40.43	6090	20230103	13.46	11600	-40.43	20230503	6090	13.46	20230103	11600	-40.43	20230503	6090	13.46	20230103	3.01	N	015890	500	146 억	834272	N	N	0	N	N
138	20231107	160302	57	100.00	KOSPI	화학	N	N	N	N	N	6890	-80	5	-1.15	1808540800	262217	82.11	6980	7000	6750	9060	4880	6970	6897.12	2.83	4424	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2014	8.74	0.67	12	0.90	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
139	20231107	150303	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-60	5	-0.86	1715105710	248691	77.87	6980	7000	6750	9060	4880	6970	6896.53	2.83	1782	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2020	8.77	0.67	12	0.85	788.00	10334.00	11600	20230503	-40.43	6090	20230103	13.46	11600	-40.43	20230503	6090	13.46	20230103	11600	-40.43	20230503	6090	13.46	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
140	20231107	140304	57	100.00	KOSPI	화학	N	N	N	N	N	6890	-80	5	-1.15	1515472610	219733	68.81	6980	7000	6750	9060	4880	6970	6896.88	2.83	-3115	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2014	8.74	0.67	12	0.75	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
141	20231107	130302	57	100.00	KOSPI	화학	N	N	N	N	N	6890	-80	5	-1.15	1433195780	207741	65.05	6980	7000	6750	9060	4880	6970	6898.95	2.83	-8650	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2014	8.74	0.67	12	0.71	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
142	20231107	120301	57	100.00	KOSPI	화학	N	N	N	N	N	6860	-110	5	-1.58	997853710	144057	45.11	6980	7000	6860	9060	4880	6970	6926.80	2.83	-3374	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2005	8.71	0.66	12	0.49	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
143	20231107	110302	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-30	5	-0.43	732420940	105502	33.04	6980	7000	6890	9060	4880	6970	6942.25	2.83	9121	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2028	8.81	0.67	12	0.36	788.00	10334.00	11600	20230503	-40.17	6090	20230103	13.96	11600	-40.17	20230503	6090	13.96	20230103	11600	-40.17	20230503	6090	13.96	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
144	20231107	100305	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-40	5	-0.57	579962000	83469	26.14	6980	7000	6890	9060	4880	6970	6948.23	2.83	3808	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2026	8.79	0.67	12	0.29	788.00	10334.00	11600	20230503	-40.26	6090	20230103	13.79	11600	-40.26	20230503	6090	13.79	20230103	11600	-40.26	20230503	6090	13.79	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
145	20231107	090258	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-60	5	-0.86	93478460	13486	4.22	6980	6990	6890	9060	4880	6970	6931.52	2.83	-10393	7070	7020	6950	6900	6830	7045	6925	146	2090	500	4320	10	1	29228750	2020	8.77	0.67	12	0.05	788.00	10334.00	11600	20230503	-40.43	6090	20230103	13.46	11600	-40.43	20230503	6090	13.46	20230103	11600	-40.43	20230503	6090	13.46	20230103	3.06	N	015890	500	146 억	826914	N	N	3	N	N
146	20231106	160256	57	100.00	KOSPI	화학	N	N	N	N	N	6970	60	2	0.87	2152718900	309649	114.44	6940	7000	6880	8980	4840	6910	6952.12	2.72	32250	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2037	8.85	0.67	12	1.06	788.00	10334.00	11600	20230503	-39.91	6090	20230103	14.45	11600	-39.91	20230503	6090	14.45	20230103	11600	-39.91	20230503	6090	14.45	20230103	3.05	N	015890	500	146 억	795423	N	N	3	N	N
147	20231106	150258	57	100.00	KOSPI	화학	N	N	N	N	N	6960	50	2	0.72	2089896860	300627	111.11	6940	7000	6880	8980	4840	6910	6951.79	2.72	31864	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2034	8.83	0.67	12	1.03	788.00	10334.00	11600	20230503	-40.00	6090	20230103	14.29	11600	-40.00	20230503	6090	14.29	20230103	11600	-40.00	20230503	6090	14.29	20230103	3.05	N	015890	500	146 억	795423	N	N	10	N	N
148	20231106	140256	57	100.00	KOSPI	화학	N	N	N	N	N	6960	50	2	0.72	1977992930	284532	105.16	6940	7000	6880	8980	4840	6910	6951.74	2.72	32585	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2034	8.83	0.67	12	0.97	788.00	10334.00	11600	20230503	-40.00	6090	20230103	14.29	11600	-40.00	20230503	6090	14.29	20230103	11600	-40.00	20230503	6090	14.29	20230103	3.05	N	015890	500	146 억	795423	N	N	10	N	N
149	20231106	130259	57	100.00	KOSPI	화학	N	N	N	N	N	6950	40	2	0.58	1743414350	250776	92.69	6940	7000	6880	8980	4840	6910	6952.08	2.72	34079	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2031	8.82	0.67	12	0.86	788.00	10334.00	11600	20230503	-40.09	6090	20230103	14.12	11600	-40.09	20230503	6090	14.12	20230103	11600	-40.09	20230503	6090	14.12	20230103	3.05	N	015890	500	146 억	795423	N	N	10	N	N
150	20231106	120259	57	100.00	KOSPI	화학	N	N	N	N	N	6980	70	2	1.01	1517761980	218279	80.67	6940	7000	6880	8980	4840	6910	6953.31	2.72	39866	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2040	8.86	0.68	12	0.75	788.00	10334.00	11600	20230503	-39.83	6090	20230103	14.61	11600	-39.83	20230503	6090	14.61	20230103	11600	-39.83	20230503	6090	14.61	20230103	3.05	N	015890	500	146 억	795423	N	N	10	N	N
151	20231106	110259	57	100.00	KOSPI	화학	N	N	N	N	N	6980	70	2	1.01	1158010090	166739	61.63	6940	7000	6880	8980	4840	6910	6945.05	2.72	17947	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2040	8.86	0.68	12	0.57	788.00	10334.00	11600	20230503	-39.83	6090	20230103	14.61	11600	-39.83	20230503	6090	14.61	20230103	11600	-39.83	20230503	6090	14.61	20230103	3.05	N	015890	500	146 억	795423	N	N	10	N	N
152	20231106	100245	57	100.00	KOSPI	화학	N	N	N	N	N	6940	30	2	0.43	606646440	87552	32.36	6940	6990	6880	8980	4840	6910	6928.98	2.72	-9264	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2028	8.81	0.67	12	0.30	788.00	10334.00	11600	20230503	-40.17	6090	20230103	13.96	11600	-40.17	20230503	6090	13.96	20230103	11600	-40.17	20230503	6090	13.96	20230103	3.05	N	015890	500	146 억	795423	N	N	10	N	N
153	20231106	090259	57	100.00	KOSPI	화학	N	N	N	N	N	6920	10	2	0.14	98501510	14234	5.26	6940	6940	6880	8980	4840	6910	6920.16	2.72	-11199	7023	6966	6863	6806	6703	6995	6835	146	2070	500	4280	10	1	29228750	2023	8.78	0.67	12	0.05	788.00	10334.00	11600	20230503	-40.34	6090	20230103	13.63	11600	-40.34	20230503	6090	13.63	20230103	11600	-40.34	20230503	6090	13.63	20230103	3.05	N	015890	500	146 억	795423	N	N	10	N	N
154	20231103	160254	57	100.00	KOSPI	화학	N	N	N	N	N	6910	150	2	2.22	1835335420	267858	142.61	6800	6920	6760	8780	4740	6760	6851.67	2.61	29212	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	2020	8.77	0.67	12	0.92	788.00	10334.00	11600	20230503	-40.43	6090	20230103	13.46	11600	-40.43	20230503	6090	13.46	20230103	11600	-40.43	20230503	6090	13.46	20230103	3.13	N	015890	500	146 억	763659	N	N	10	N	N
155	20231103	150255	57	100.00	KOSPI	화학	N	N	N	N	N	6900	140	2	2.07	1705491810	249043	132.59	6800	6920	6760	8780	4740	6760	6848.18	2.61	30716	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	2017	8.76	0.67	12	0.85	788.00	10334.00	11600	20230503	-40.52	6090	20230103	13.30	11600	-40.52	20230503	6090	13.30	20230103	11600	-40.52	20230503	6090	13.30	20230103	3.13	N	015890	500	146 억	763659	N	N	0	N	N
156	20231103	140256	57	100.00	KOSPI	화학	N	N	N	N	N	6870	110	2	1.63	1171250740	171570	91.34	6800	6880	6760	8780	4740	6760	6826.66	2.61	44424	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	2008	8.72	0.66	12	0.59	788.00	10334.00	11600	20230503	-40.78	6090	20230103	12.81	11600	-40.78	20230503	6090	12.81	20230103	11600	-40.78	20230503	6090	12.81	20230103	3.13	N	015890	500	146 억	763659	N	N	0	N	N
157	20231103	130254	57	100.00	KOSPI	화학	N	N	N	N	N	6840	80	2	1.18	1063734820	155900	83.00	6800	6880	6760	8780	4740	6760	6823.19	2.61	44761	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	1999	8.68	0.66	12	0.53	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	3.13	N	015890	500	146 억	763659	N	N	0	N	N
158	20231103	120254	57	100.00	KOSPI	화학	N	N	N	N	N	6860	100	2	1.48	910031040	133477	71.06	6800	6870	6760	8780	4740	6760	6817.89	2.61	36976	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	2005	8.71	0.66	12	0.46	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	3.13	N	015890	500	146 억	763659	N	N	0	N	N
159	20231103	110257	57	100.00	KOSPI	화학	N	N	N	N	N	6830	70	2	1.04	744682470	109327	58.21	6800	6870	6760	8780	4740	6760	6811.51	2.61	27533	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	1996	8.67	0.66	12	0.37	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	3.13	N	015890	500	146 억	763659	N	N	0	N	N
160	20231103	100253	57	100.00	KOSPI	화학	N	N	N	N	N	6800	40	2	0.59	426001010	62555	33.30	6800	6870	6760	8780	4740	6760	6810.02	2.61	8524	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	1988	8.63	0.66	12	0.21	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.13	N	015890	500	146 억	763659	N	N	0	N	N
161	20231103	090253	57	100.00	KOSPI	화학	N	N	N	N	N	6780	20	2	0.30	19932000	2932	1.56	6800	6830	6780	8780	4740	6760	6798.09	2.61	-386	6886	6822	6756	6692	6626	6855	6725	146	2020	500	4190	10	1	29228750	1982	8.60	0.66	12	0.01	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.13	N	015890	500	146 억	763659	N	N	0	N	N
162	20231102	160252	57	100.00	KOSPI	화학	N	N	N	N	N	6760	110	2	1.65	1250022420	185282	137.92	6700	6820	6690	8640	4660	6650	6746.60	2.50	48513	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1976	8.58	0.65	12	0.63	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
163	20231102	150256	57	100.00	KOSPI	화학	N	N	N	N	N	6790	140	2	2.11	1163746060	172523	128.43	6700	6820	6690	8640	4660	6650	6745.47	2.50	45162	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1985	8.62	0.66	12	0.59	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
164	20231102	140252	57	100.00	KOSPI	화학	N	N	N	N	N	6780	130	2	1.95	891770410	132448	98.59	6700	6790	6690	8640	4660	6650	6733.00	2.50	37619	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1982	8.60	0.66	12	0.45	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
165	20231102	130253	57	100.00	KOSPI	화학	N	N	N	N	N	6730	80	2	1.20	645219380	95929	71.41	6700	6760	6690	8640	4660	6650	6726.03	2.50	14982	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1967	8.54	0.65	12	0.33	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
166	20231102	120251	57	100.00	KOSPI	화학	N	N	N	N	N	6730	80	2	1.20	546532700	81281	60.51	6700	6760	6690	8640	4660	6650	6724.02	2.50	13415	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1967	8.54	0.65	12	0.28	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
167	20231102	110251	57	100.00	KOSPI	화학	N	N	N	N	N	6730	80	2	1.20	437841820	65108	48.47	6700	6760	6690	8640	4660	6650	6724.89	2.50	12562	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1967	8.54	0.65	12	0.22	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
168	20231102	100251	57	100.00	KOSPI	화학	N	N	N	N	N	6740	90	2	1.35	331287190	49266	36.67	6700	6760	6690	8640	4660	6650	6724.50	2.50	9111	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1970	8.55	0.65	12	0.17	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
169	20231102	090255	57	100.00	KOSPI	화학	N	N	N	N	N	6710	60	2	0.90	22483210	3351	2.49	6700	6720	6690	8640	4660	6650	6709.89	2.50	-1242	6783	6716	6673	6606	6563	6695	6585	146	1990	500	4120	10	1	29228750	1961	8.52	0.65	12	0.01	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.10	N	015890	500	146 억	730776	N	N	0	N	N
170	20231101	160252	57	100.00	KOSPI	화학	N	N	N	N	N	6650	0	3	0.00	879215580	131505	80.44	6660	6740	6630	8640	4660	6650	6685.82	2.45	14672	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1944	8.44	0.64	12	0.45	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N
171	20231101	150252	57	100.00	KOSPI	화학	N	N	N	N	N	6650	0	3	0.00	826607340	123591	75.60	6660	6740	6630	8640	4660	6650	6688.25	2.45	14503	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1944	8.44	0.64	12	0.42	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N
172	20231101	140249	57	100.00	KOSPI	화학	N	N	N	N	N	6670	20	2	0.30	723894260	108133	66.14	6660	6740	6650	8640	4660	6650	6694.48	2.45	15593	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1950	8.46	0.65	12	0.37	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N
173	20231101	130252	57	100.00	KOSPI	화학	N	N	N	N	N	6690	40	2	0.60	658434900	98315	60.14	6660	6740	6650	8640	4660	6650	6697.20	2.45	17275	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1955	8.49	0.65	12	0.34	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N
174	20231101	120256	57	100.00	KOSPI	화학	N	N	N	N	N	6700	50	2	0.75	571364140	85287	52.17	6660	6740	6660	8640	4660	6650	6699.31	2.45	15914	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1958	8.50	0.65	12	0.29	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N
175	20231101	110257	57	100.00	KOSPI	화학	N	N	N	N	N	6690	40	2	0.60	543825490	81174	49.65	6660	6740	6660	8640	4660	6650	6699.50	2.45	16835	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1955	8.49	0.65	12	0.28	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N
176	20231101	100254	57	100.00	KOSPI	화학	N	N	N	N	N	6730	80	2	1.20	317659390	47371	28.98	6660	6740	6660	8640	4660	6650	6705.78	2.45	13485	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1967	8.54	0.65	12	0.16	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N
177	20231101	090255	57	100.00	KOSPI	화학	N	N	N	N	N	6680	30	2	0.45	6085240	913	0.56	6660	6680	6660	8640	4660	6650	6665.10	2.45	28	6823	6736	6643	6556	6463	6690	6510	146	1990	500	4120	10	1	29228750	1952	8.48	0.65	12	0.00	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.19	N	015890	500	146 억	716039	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History