KissMeData/014530/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160320	57	100.00	KOSPI	화학	N	N	N	N	N	4665	135	2	2.98	3591416725	772226	49.69	4580	4740	4530	5880	3175	4530	4650.65	1.60	-10486	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1627	8.14	0.81	12	2.21	573.00	5739.00	5870	20231030	-20.53	3405	20230103	37.00	5870	-20.53	20231030	3405	37.00	20230103	5870	-20.53	20231030	3405	37.00	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
3	20231130	150321	57	100.00	KOSPI	화학	N	N	N	N	N	4675	145	2	3.20	3409946540	733447	47.20	4580	4740	4530	5880	3175	4530	4649.21	1.60	-2211	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1630	8.16	0.81	12	2.10	573.00	5739.00	5870	20231030	-20.36	3405	20230103	37.30	5870	-20.36	20231030	3405	37.30	20230103	5870	-20.36	20231030	3405	37.30	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
4	20231130	140319	57	100.00	KOSPI	화학	N	N	N	N	N	4725	195	2	4.30	2880119205	620683	39.94	4580	4740	4530	5880	3175	4530	4640.24	1.60	9679	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1648	8.25	0.82	12	1.78	573.00	5739.00	5870	20231030	-19.51	3405	20230103	38.77	5870	-19.51	20231030	3405	38.77	20230103	5870	-19.51	20231030	3405	38.77	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
5	20231130	130318	57	100.00	KOSPI	화학	N	N	N	N	N	4650	120	2	2.65	2078419685	450057	28.96	4580	4680	4530	5880	3175	4530	4618.13	1.60	25631	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1621	8.12	0.81	12	1.29	573.00	5739.00	5870	20231030	-20.78	3405	20230103	36.56	5870	-20.78	20231030	3405	36.56	20230103	5870	-20.78	20231030	3405	36.56	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
6	20231130	120324	57	100.00	KOSPI	화학	N	N	N	N	N	4660	130	2	2.87	1604594735	348360	22.42	4580	4665	4530	5880	3175	4530	4606.14	1.60	43172	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1625	8.13	0.81	12	1.00	573.00	5739.00	5870	20231030	-20.61	3405	20230103	36.86	5870	-20.61	20231030	3405	36.86	20230103	5870	-20.61	20231030	3405	36.86	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
7	20231130	110320	57	100.00	KOSPI	화학	N	N	N	N	N	4625	95	2	2.10	1291873895	281074	18.09	4580	4655	4530	5880	3175	4530	4596.21	1.60	49370	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1613	8.07	0.81	12	0.81	573.00	5739.00	5870	20231030	-21.21	3405	20230103	35.83	5870	-21.21	20231030	3405	35.83	20230103	5870	-21.21	20231030	3405	35.83	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
8	20231130	100318	57	100.00	KOSPI	화학	N	N	N	N	N	4585	55	2	1.21	834318050	182033	11.71	4580	4615	4530	5880	3175	4530	4583.33	1.60	24366	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1599	8.00	0.80	12	0.52	573.00	5739.00	5870	20231030	-21.89	3405	20230103	34.65	5870	-21.89	20231030	3405	34.65	20230103	5870	-21.89	20231030	3405	34.65	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
9	20231130	090320	57	100.00	KOSPI	화학	N	N	N	N	N	4550	20	2	0.44	108192865	23732	1.53	4580	4580	4530	5880	3175	4530	4558.94	1.60	-14876	4850	4690	4585	4425	4320	4637	4372	174	1350	500	3260	5	1	34869420	1587	7.94	0.79	12	0.07	573.00	5739.00	5870	20231030	-22.49	3405	20230103	33.63	5870	-22.49	20231030	3405	33.63	20230103	5870	-22.49	20231030	3405	33.63	20230103	7.07	N	014530	500	174 억	559546	N	N	0	N	N
10	20231129	160318	57	100.00	KOSPI	화학	N	N	N	N	N	4530	-40	5	-0.88	7074386240	1541912	181.32	4680	4745	4480	5940	3200	4570	4588.07	2.06	-159854	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1580	7.91	0.79	12	4.42	573.00	5739.00	5870	20231030	-22.83	3405	20230103	33.04	5870	-22.83	20231030	3405	33.04	20230103	5870	-22.83	20231030	3405	33.04	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
11	20231129	150320	57	100.00	KOSPI	화학	N	N	N	N	N	4515	-55	5	-1.20	6857886730	1494121	175.70	4680	4745	4480	5940	3200	4570	4589.91	2.06	-173854	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1574	7.88	0.79	12	4.28	573.00	5739.00	5870	20231030	-23.08	3405	20230103	32.60	5870	-23.08	20231030	3405	32.60	20230103	5870	-23.08	20231030	3405	32.60	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
12	20231129	140319	57	100.00	KOSPI	화학	N	N	N	N	N	4525	-45	5	-0.98	6087360365	1322826	155.56	4680	4745	4485	5940	3200	4570	4601.78	2.06	-171070	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1578	7.90	0.79	12	3.79	573.00	5739.00	5870	20231030	-22.91	3405	20230103	32.89	5870	-22.91	20231030	3405	32.89	20230103	5870	-22.91	20231030	3405	32.89	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
13	20231129	130321	57	100.00	KOSPI	화학	N	N	N	N	N	4530	-40	5	-0.88	5670568220	1230751	144.73	4680	4745	4485	5940	3200	4570	4607.40	2.06	-172518	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1580	7.91	0.79	12	3.53	573.00	5739.00	5870	20231030	-22.83	3405	20230103	33.04	5870	-22.83	20231030	3405	33.04	20230103	5870	-22.83	20231030	3405	33.04	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
14	20231129	120320	57	100.00	KOSPI	화학	N	N	N	N	N	4575	5	2	0.11	5309246140	1151459	135.41	4680	4745	4485	5940	3200	4570	4610.89	2.06	-159710	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1595	7.98	0.80	12	3.30	573.00	5739.00	5870	20231030	-22.06	3405	20230103	34.36	5870	-22.06	20231030	3405	34.36	20230103	5870	-22.06	20231030	3405	34.36	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
15	20231129	110319	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-5	5	-0.11	4845517690	1050238	123.50	4680	4745	4485	5940	3200	4570	4613.73	2.06	-179985	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1592	7.97	0.80	12	3.01	573.00	5739.00	5870	20231030	-22.23	3405	20230103	34.07	5870	-22.23	20231030	3405	34.07	20230103	5870	-22.23	20231030	3405	34.07	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
16	20231129	100318	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-50	5	-1.09	4331577150	936873	110.17	4680	4745	4485	5940	3200	4570	4623.44	2.06	-190308	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1576	7.89	0.79	12	2.69	573.00	5739.00	5870	20231030	-23.00	3405	20230103	32.75	5870	-23.00	20231030	3405	32.75	20230103	5870	-23.00	20231030	3405	32.75	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
17	20231129	090317	57	100.00	KOSPI	화학	N	N	N	N	N	4720	150	2	3.28	1076626675	229018	26.93	4680	4745	4675	5940	3200	4570	4701.06	2.06	17367	4813	4691	4603	4481	4393	4647	4437	174	1370	500	3290	5	1	34869420	1646	8.24	0.82	12	0.66	573.00	5739.00	5870	20231030	-19.59	3405	20230103	38.62	5870	-19.59	20231030	3405	38.62	20230103	5870	-19.59	20231030	3405	38.62	20230103	7.03	N	014530	500	174 억	719156	N	N	1	N	N
18	20231128	160319	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-140	5	-2.97	3724065995	805687	76.27	4690	4725	4515	6120	3300	4710	4622.26	2.28	-76774	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1594	7.98	0.80	12	2.31	573.00	5739.00	5870	20231030	-22.15	3405	20230103	34.21	5870	-22.15	20231030	3405	34.21	20230103	5870	-22.15	20231030	3405	34.21	20230103	6.94	N	014530	500	174 억	796076	N	N	1	N	N
19	20231128	150301	57	100.00	KOSPI	화학	N	N	N	N	N	4550	-160	5	-3.40	3434466365	742270	70.27	4690	4725	4515	6120	3300	4710	4626.86	2.28	-81563	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1587	7.94	0.79	12	2.13	573.00	5739.00	5870	20231030	-22.49	3405	20230103	33.63	5870	-22.49	20231030	3405	33.63	20230103	5870	-22.49	20231030	3405	33.63	20230103	6.94	N	014530	500	174 억	796076	N	N	0	N	N
20	20231128	140317	57	100.00	KOSPI	화학	N	N	N	N	N	4530	-180	5	-3.82	3113123245	671756	63.59	4690	4725	4515	6120	3300	4710	4634.19	2.28	-67795	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1580	7.91	0.79	12	1.93	573.00	5739.00	5870	20231030	-22.83	3405	20230103	33.04	5870	-22.83	20231030	3405	33.04	20230103	5870	-22.83	20231030	3405	33.04	20230103	6.94	N	014530	500	174 억	796076	N	N	0	N	N
21	20231128	130317	57	100.00	KOSPI	화학	N	N	N	N	N	4580	-130	5	-2.76	2700779045	580871	54.99	4690	4725	4555	6120	3300	4710	4649.43	2.28	-76624	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1597	7.99	0.80	12	1.67	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	6.94	N	014530	500	174 억	796076	N	N	0	N	N
22	20231128	120317	57	100.00	KOSPI	화학	N	N	N	N	N	4605	-105	5	-2.23	2205235300	472565	44.74	4690	4725	4600	6120	3300	4710	4666.43	2.28	-63490	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1606	8.04	0.80	12	1.36	573.00	5739.00	5870	20231030	-21.55	3405	20230103	35.24	5870	-21.55	20231030	3405	35.24	20230103	5870	-21.55	20231030	3405	35.24	20230103	6.94	N	014530	500	174 억	796076	N	N	0	N	N
23	20231128	110317	57	100.00	KOSPI	화학	N	N	N	N	N	4650	-60	5	-1.27	1562102235	333765	31.60	4690	4725	4640	6120	3300	4710	4680.16	2.28	-41194	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1621	8.12	0.81	12	0.96	573.00	5739.00	5870	20231030	-20.78	3405	20230103	36.56	5870	-20.78	20231030	3405	36.56	20230103	5870	-20.78	20231030	3405	36.56	20230103	6.94	N	014530	500	174 억	796076	N	N	0	N	N
24	20231128	100317	57	100.00	KOSPI	화학	N	N	N	N	N	4650	-60	5	-1.27	1147424280	244765	23.17	4690	4725	4650	6120	3300	4710	4687.77	2.28	-34088	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1621	8.12	0.81	12	0.70	573.00	5739.00	5870	20231030	-20.78	3405	20230103	36.56	5870	-20.78	20231030	3405	36.56	20230103	5870	-20.78	20231030	3405	36.56	20230103	6.94	N	014530	500	174 억	796076	N	N	0	N	N
25	20231128	090316	57	100.00	KOSPI	화학	N	N	N	N	N	4695	-15	5	-0.32	87990795	18752	1.78	4690	4700	4685	6120	3300	4710	4691.34	2.28	-494	4923	4816	4723	4616	4523	4770	4570	174	1410	500	3390	5	1	34869420	1637	8.19	0.82	12	0.05	573.00	5739.00	5870	20231030	-20.02	3405	20230103	37.89	5870	-20.02	20231030	3405	37.89	20230103	5870	-20.02	20231030	3405	37.89	20230103	6.94	N	014530	500	174 억	796076	N	N	0	N	N
26	20231127	160318	57	100.00	KOSPI	화학	N	N	N	N	N	4710	-135	5	-2.79	4911649655	1045979	114.49	4770	4830	4630	6290	3395	4845	4695.40	1.69	206806	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1642	8.22	0.82	12	3.00	573.00	5739.00	5870	20231030	-19.76	3405	20230103	38.33	5870	-19.76	20231030	3405	38.33	20230103	5870	-19.76	20231030	3405	38.33	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
27	20231127	150316	57	100.00	KOSPI	화학	N	N	N	N	N	4700	-145	5	-2.99	4681427300	997040	109.13	4770	4830	4630	6290	3395	4845	4694.99	1.69	196104	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1639	8.20	0.82	12	2.86	573.00	5739.00	5870	20231030	-19.93	3405	20230103	38.03	5870	-19.93	20231030	3405	38.03	20230103	5870	-19.93	20231030	3405	38.03	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
28	20231127	140318	57	100.00	KOSPI	화학	N	N	N	N	N	4715	-130	5	-2.68	4438991525	945515	103.49	4770	4830	4630	6290	3395	4845	4694.43	1.69	196904	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1644	8.23	0.82	12	2.71	573.00	5739.00	5870	20231030	-19.68	3405	20230103	38.47	5870	-19.68	20231030	3405	38.47	20230103	5870	-19.68	20231030	3405	38.47	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
29	20231127	130317	57	100.00	KOSPI	화학	N	N	N	N	N	4655	-190	5	-3.92	3935668775	837946	91.72	4770	4830	4630	6290	3395	4845	4696.41	1.69	210516	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1623	8.12	0.81	12	2.40	573.00	5739.00	5870	20231030	-20.70	3405	20230103	36.71	5870	-20.70	20231030	3405	36.71	20230103	5870	-20.70	20231030	3405	36.71	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
30	20231127	120317	57	100.00	KOSPI	화학	N	N	N	N	N	4660	-185	5	-3.82	3037171695	644315	70.52	4770	4830	4640	6290	3395	4845	4713.34	1.69	150426	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1625	8.13	0.81	12	1.85	573.00	5739.00	5870	20231030	-20.61	3405	20230103	36.86	5870	-20.61	20231030	3405	36.86	20230103	5870	-20.61	20231030	3405	36.86	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
31	20231127	110314	57	100.00	KOSPI	화학	N	N	N	N	N	4695	-150	5	-3.10	2389357735	505517	55.33	4770	4830	4675	6290	3395	4845	4726.04	1.69	116864	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1637	8.19	0.82	12	1.45	573.00	5739.00	5870	20231030	-20.02	3405	20230103	37.89	5870	-20.02	20231030	3405	37.89	20230103	5870	-20.02	20231030	3405	37.89	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
32	20231127	100313	57	100.00	KOSPI	화학	N	N	N	N	N	4710	-135	5	-2.79	1530740480	322599	35.31	4770	4830	4700	6290	3395	4845	4744.33	1.69	56589	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1642	8.22	0.82	12	0.93	573.00	5739.00	5870	20231030	-19.76	3405	20230103	38.33	5870	-19.76	20231030	3405	38.33	20230103	5870	-19.76	20231030	3405	38.33	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
33	20231127	090313	57	100.00	KOSPI	화학	N	N	N	N	N	4775	-70	5	-1.44	409373190	85612	9.37	4770	4830	4750	6290	3395	4845	4780.04	1.69	16491	5085	4965	4880	4760	4675	4922	4717	174	1445	500	3480	5	1	34869420	1665	8.33	0.83	12	0.25	573.00	5739.00	5870	20231030	-18.65	3405	20230103	40.23	5870	-18.65	20231030	3405	40.23	20230103	5870	-18.65	20231030	3405	40.23	20230103	6.57	N	014530	500	174 억	590847	N	N	0	N	N
34	20231124	160310	57	100.00	KOSPI	화학	N	N	N	N	N	4845	-55	5	-1.12	4349441315	894093	53.50	5000	5000	4795	6370	3430	4900	4864.72	1.73	-8608	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1689	8.46	0.84	12	2.56	573.00	5739.00	5870	20231030	-17.46	3405	20230103	42.29	5870	-17.46	20231030	3405	42.29	20230103	5870	-17.46	20231030	3405	42.29	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
35	20231124	150316	57	100.00	KOSPI	화학	N	N	N	N	N	4840	-60	5	-1.22	4058481820	833977	49.90	5000	5000	4795	6370	3430	4900	4866.42	1.73	-22041	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1688	8.45	0.84	12	2.39	573.00	5739.00	5870	20231030	-17.55	3405	20230103	42.14	5870	-17.55	20231030	3405	42.14	20230103	5870	-17.55	20231030	3405	42.14	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
36	20231124	140316	57	100.00	KOSPI	화학	N	N	N	N	N	4830	-70	5	-1.43	3569335285	732507	43.83	5000	5000	4795	6370	3430	4900	4872.77	1.73	-37082	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1684	8.43	0.84	12	2.10	573.00	5739.00	5870	20231030	-17.72	3405	20230103	41.85	5870	-17.72	20231030	3405	41.85	20230103	5870	-17.72	20231030	3405	41.85	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
37	20231124	130314	57	100.00	KOSPI	화학	N	N	N	N	N	4830	-70	5	-1.43	2960908795	606110	36.27	5000	5000	4815	6370	3430	4900	4885.10	1.73	-54566	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1684	8.43	0.84	12	1.74	573.00	5739.00	5870	20231030	-17.72	3405	20230103	41.85	5870	-17.72	20231030	3405	41.85	20230103	5870	-17.72	20231030	3405	41.85	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
38	20231124	120317	57	100.00	KOSPI	화학	N	N	N	N	N	4885	-15	5	-0.31	2277781150	465035	27.83	5000	5000	4825	6370	3430	4900	4898.09	1.73	-42323	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1703	8.53	0.85	12	1.33	573.00	5739.00	5870	20231030	-16.78	3405	20230103	43.47	5870	-16.78	20231030	3405	43.47	20230103	5870	-16.78	20231030	3405	43.47	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
39	20231124	110315	57	100.00	KOSPI	화학	N	N	N	N	N	4920	20	2	0.41	2047379980	417955	25.01	5000	5000	4825	6370	3430	4900	4898.57	1.73	-45153	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1716	8.59	0.86	12	1.20	573.00	5739.00	5870	20231030	-16.18	3405	20230103	44.49	5870	-16.18	20231030	3405	44.49	20230103	5870	-16.18	20231030	3405	44.49	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
40	20231124	100313	57	100.00	KOSPI	화학	N	N	N	N	N	4915	15	2	0.31	1662871345	339643	20.32	5000	5000	4825	6370	3430	4900	4895.94	1.73	-55107	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1714	8.58	0.86	12	0.97	573.00	5739.00	5870	20231030	-16.27	3405	20230103	44.35	5870	-16.27	20231030	3405	44.35	20230103	5870	-16.27	20231030	3405	44.35	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
41	20231124	090313	57	100.00	KOSPI	화학	N	N	N	N	N	4900	0	3	0.00	415651975	83727	5.01	5000	5000	4900	6370	3430	4900	4964.37	1.73	-36723	5116	5007	4931	4822	4746	4970	4785	174	1470	500	3520	5	1	34869420	1709	8.55	0.85	12	0.24	573.00	5739.00	5870	20231030	-16.52	3405	20230103	43.91	5870	-16.52	20231030	3405	43.91	20230103	5870	-16.52	20231030	3405	43.91	20230103	6.86	N	014530	500	174 억	602818	N	N	0	N	N
42	20231123	160310	57	100.00	KOSPI	화학	N	N	N	N	N	4900	-170	5	-3.35	8167163520	1650431	27.74	4970	5040	4855	6590	3550	5070	4948.18	2.01	-136307	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1709	8.55	0.85	12	4.73	573.00	5739.00	5870	20231030	-16.52	3405	20230103	43.91	5870	-16.52	20231030	3405	43.91	20230103	5870	-16.52	20231030	3405	43.91	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
43	20231123	150320	57	100.00	KOSPI	화학	N	N	N	N	N	4895	-175	5	-3.45	7768736945	1569197	26.37	4970	5040	4855	6590	3550	5070	4950.38	2.01	-129831	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1707	8.54	0.85	12	4.50	573.00	5739.00	5870	20231030	-16.61	3405	20230103	43.76	5870	-16.61	20231030	3405	43.76	20230103	5870	-16.61	20231030	3405	43.76	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
44	20231123	140316	57	100.00	KOSPI	화학	N	N	N	N	N	4935	-135	5	-2.66	6486579575	1307159	21.97	4970	5040	4910	6590	3550	5070	4961.93	2.01	-92830	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1721	8.61	0.86	12	3.75	573.00	5739.00	5870	20231030	-15.93	3405	20230103	44.93	5870	-15.93	20231030	3405	44.93	20230103	5870	-15.93	20231030	3405	44.93	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
45	20231123	130318	57	100.00	KOSPI	화학	N	N	N	N	N	4995	-75	5	-1.48	5600257960	1128051	18.96	4970	5040	4910	6590	3550	5070	4964.06	2.01	-68904	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1742	8.72	0.87	12	3.24	573.00	5739.00	5870	20231030	-14.91	3405	20230103	46.70	5870	-14.91	20231030	3405	46.70	20230103	5870	-14.91	20231030	3405	46.70	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
46	20231123	120313	57	100.00	KOSPI	화학	N	N	N	N	N	4995	-75	5	-1.48	5185178970	1045191	17.57	4970	5020	4910	6590	3550	5070	4960.45	2.01	-39936	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1742	8.72	0.87	12	3.00	573.00	5739.00	5870	20231030	-14.91	3405	20230103	46.70	5870	-14.91	20231030	3405	46.70	20230103	5870	-14.91	20231030	3405	46.70	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
47	20231123	110318	57	100.00	KOSPI	화학	N	N	N	N	N	4955	-115	5	-2.27	4572294630	922054	15.50	4970	5010	4910	6590	3550	5070	4958.20	2.01	-19981	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1728	8.65	0.86	12	2.64	573.00	5739.00	5870	20231030	-15.59	3405	20230103	45.52	5870	-15.59	20231030	3405	45.52	20230103	5870	-15.59	20231030	3405	45.52	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
48	20231123	100315	57	100.00	KOSPI	화학	N	N	N	N	N	4955	-115	5	-2.27	3509087025	707281	11.89	4970	5010	4910	6590	3550	5070	4960.59	2.01	-33798	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1728	8.65	0.86	12	2.03	573.00	5739.00	5870	20231030	-15.59	3405	20230103	45.52	5870	-15.59	20231030	3405	45.52	20230103	5870	-15.59	20231030	3405	45.52	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
49	20231123	090311	57	100.00	KOSPI	화학	N	N	N	N	N	4950	-120	5	-2.37	933628235	188598	3.17	4970	4990	4910	6590	3550	5070	4947.04	2.01	-6459	5400	5235	4945	4780	4490	5317	4862	174	1520	500	3650	5	1	34869420	1726	8.64	0.86	12	0.54	573.00	5739.00	5870	20231030	-15.67	3405	20230103	45.37	5870	-15.67	20231030	3405	45.37	20230103	5870	-15.67	20231030	3405	45.37	20230103	6.82	N	014530	500	174 억	700286	N	N	2	N	N
50	20231122	160305	57	100.00	KOSPI	화학	N	N	N	N	N	5070	350	2	7.42	29453205835	5887200	234.47	4715	5110	4655	6130	3305	4720	5002.69	1.89	-50998	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	10	1	34869420	1768	8.85	0.88	12	16.88	573.00	5739.00	5870	20231030	-13.63	3405	20230103	48.90	5870	-13.63	20231030	3405	48.90	20230103	5870	-13.63	20231030	3405	48.90	20230103	6.13	N	014530	500	174 억	658073	N	N	2	N	N
51	20231122	150311	57	100.00	KOSPI	화학	N	N	N	N	N	5040	320	2	6.78	27929001375	5585483	222.46	4715	5110	4655	6130	3305	4720	5000.31	1.89	-1401	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	10	1	34869420	1757	8.80	0.88	12	16.02	573.00	5739.00	5870	20231030	-14.14	3405	20230103	48.02	5870	-14.14	20231030	3405	48.02	20230103	5870	-14.14	20231030	3405	48.02	20230103	6.13	N	014530	500	174 억	658073	N	N	183	N	N
52	20231122	140305	57	100.00	KOSPI	화학	N	N	N	N	N	5060	340	2	7.20	26211118430	5244817	208.89	4715	5110	4655	6130	3305	4720	4997.56	1.89	-55146	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	10	1	34869420	1764	8.83	0.88	12	15.04	573.00	5739.00	5870	20231030	-13.80	3405	20230103	48.60	5870	-13.80	20231030	3405	48.60	20230103	5870	-13.80	20231030	3405	48.60	20230103	6.13	N	014530	500	174 억	658073	N	N	183	N	N
53	20231122	130318	57	100.00	KOSPI	화학	N	N	N	N	N	4900	180	2	3.81	20353042095	4081643	162.56	4715	5110	4655	6130	3305	4720	4986.52	1.89	-260144	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	5	1	34869420	1709	8.55	0.85	12	11.71	573.00	5739.00	5870	20231030	-16.52	3405	20230103	43.91	5870	-16.52	20231030	3405	43.91	20230103	5870	-16.52	20231030	3405	43.91	20230103	6.13	N	014530	500	174 억	658073	N	N	183	N	N
54	20231122	120318	57	100.00	KOSPI	화학	N	N	N	N	N	4885	165	2	3.50	19696025380	3947487	157.22	4715	5110	4655	6130	3305	4720	4989.55	1.89	-253841	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	5	1	34869420	1703	8.53	0.85	12	11.32	573.00	5739.00	5870	20231030	-16.78	3405	20230103	43.47	5870	-16.78	20231030	3405	43.47	20230103	5870	-16.78	20231030	3405	43.47	20230103	6.13	N	014530	500	174 억	658073	N	N	183	N	N
55	20231122	110326	57	100.00	KOSPI	화학	N	N	N	N	N	4945	225	2	4.77	18074624970	3619824	144.17	4715	5110	4655	6130	3305	4720	4993.28	1.89	-267316	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	5	1	34869420	1724	8.63	0.86	12	10.38	573.00	5739.00	5870	20231030	-15.76	3405	20230103	45.23	5870	-15.76	20231030	3405	45.23	20230103	5870	-15.76	20231030	3405	45.23	20230103	6.13	N	014530	500	174 억	658073	N	N	183	N	N
56	20231122	100320	57	100.00	KOSPI	화학	N	N	N	N	N	4975	255	2	5.40	14608047550	2917782	116.21	4715	5110	4655	6130	3305	4720	5006.62	1.89	-242889	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	5	1	34869420	1735	8.68	0.87	12	8.37	573.00	5739.00	5870	20231030	-15.25	3405	20230103	46.11	5870	-15.25	20231030	3405	46.11	20230103	5870	-15.25	20231030	3405	46.11	20230103	6.13	N	014530	500	174 억	658073	N	N	183	N	N
57	20231122	090307	57	100.00	KOSPI	화학	N	N	N	N	N	4690	-30	5	-0.64	393067260	84017	3.35	4715	4715	4655	6130	3305	4720	4678.13	1.89	-8978	5013	4866	4793	4646	4573	4830	4610	174	1410	500	3390	5	1	34869420	1635	8.18	0.82	12	0.24	573.00	5739.00	5870	20231030	-20.10	3405	20230103	37.74	5870	-20.10	20231030	3405	37.74	20230103	5870	-20.10	20231030	3405	37.74	20230103	6.13	N	014530	500	174 억	658073	N	N	183	N	N
58	20231121	160308	57	100.00	KOSPI	화학	N	N	N	N	N	4720	-120	5	-2.48	11921198730	2464214	18.52	4850	4940	4720	6290	3390	4840	4838.21	1.66	33093	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1646	8.24	0.82	12	7.07	573.00	5739.00	5870	20231030	-19.59	3405	20230103	38.62	5870	-19.59	20231030	3405	38.62	20230103	5870	-19.59	20231030	3405	38.62	20230103	5.76	N	014530	500	174 억	577629	N	N	183	N	N
59	20231121	150308	57	100.00	KOSPI	화학	N	N	N	N	N	4750	-90	5	-1.86	11163717405	2304115	17.32	4850	4940	4735	6290	3390	4840	4845.13	1.66	20104	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1656	8.29	0.83	12	6.61	573.00	5739.00	5870	20231030	-19.08	3405	20230103	39.50	5870	-19.08	20231030	3405	39.50	20230103	5870	-19.08	20231030	3405	39.50	20230103	5.76	N	014530	500	174 억	577629	N	N	15	N	N
60	20231121	140305	57	100.00	KOSPI	화학	N	N	N	N	N	4785	-55	5	-1.14	10002555085	2060121	15.49	4850	4940	4745	6290	3390	4840	4855.34	1.66	2450	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1669	8.35	0.83	12	5.91	573.00	5739.00	5870	20231030	-18.48	3405	20230103	40.53	5870	-18.48	20231030	3405	40.53	20230103	5870	-18.48	20231030	3405	40.53	20230103	5.76	N	014530	500	174 억	577629	N	N	15	N	N
61	20231121	130306	57	100.00	KOSPI	화학	N	N	N	N	N	4875	35	2	0.72	9029580945	1858330	13.97	4850	4940	4745	6290	3390	4840	4859.00	1.66	-5110	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1700	8.51	0.85	12	5.33	573.00	5739.00	5870	20231030	-16.95	3405	20230103	43.17	5870	-16.95	20231030	3405	43.17	20230103	5870	-16.95	20231030	3405	43.17	20230103	5.76	N	014530	500	174 억	577629	N	N	15	N	N
62	20231121	120305	57	100.00	KOSPI	화학	N	N	N	N	N	4880	40	2	0.83	8481198855	1745775	13.12	4850	4940	4745	6290	3390	4840	4858.15	1.66	-12290	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1702	8.52	0.85	12	5.01	573.00	5739.00	5870	20231030	-16.87	3405	20230103	43.32	5870	-16.87	20231030	3405	43.32	20230103	5870	-16.87	20231030	3405	43.32	20230103	5.76	N	014530	500	174 억	577629	N	N	15	N	N
63	20231121	110304	57	100.00	KOSPI	화학	N	N	N	N	N	4905	65	2	1.34	7174499035	1479399	11.12	4850	4930	4745	6290	3390	4840	4849.62	1.66	-70734	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1710	8.56	0.85	12	4.24	573.00	5739.00	5870	20231030	-16.44	3405	20230103	44.05	5870	-16.44	20231030	3405	44.05	20230103	5870	-16.44	20231030	3405	44.05	20230103	5.76	N	014530	500	174 억	577629	N	N	15	N	N
64	20231121	100259	57	100.00	KOSPI	화학	N	N	N	N	N	4850	10	2	0.21	5529630170	1143038	8.59	4850	4930	4745	6290	3390	4840	4837.66	1.66	-102507	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1691	8.46	0.85	12	3.28	573.00	5739.00	5870	20231030	-17.38	3405	20230103	42.44	5870	-17.38	20231030	3405	42.44	20230103	5870	-17.38	20231030	3405	42.44	20230103	5.76	N	014530	500	174 억	577629	N	N	15	N	N
65	20231121	090301	57	100.00	KOSPI	화학	N	N	N	N	N	4825	-15	5	-0.31	991035210	204226	1.54	4850	4875	4815	6290	3390	4840	4852.78	1.66	-78603	5496	5167	4831	4502	4166	5332	4667	174	1450	500	3480	5	1	34869420	1682	8.42	0.84	12	0.59	573.00	5739.00	5870	20231030	-17.80	3405	20230103	41.70	5870	-17.80	20231030	3405	41.70	20230103	5870	-17.80	20231030	3405	41.70	20230103	5.76	N	014530	500	174 억	577629	N	N	15	N	N
66	20231120	160302	57	100.00	KOSPI	화학	N	N	N	N	N	4840	540	2	12.56	64696821485	13239773	402.92	4500	5160	4495	5590	3010	4300	4886.76	1.57	37166	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1688	8.45	0.84	12	37.97	573.00	5739.00	5870	20231030	-17.55	3405	20230103	42.14	5870	-17.55	20231030	3405	42.14	20230103	5870	-17.55	20231030	3405	42.14	20230103	5.80	N	014530	500	174 억	546908	N	N	15	N	N
67	20231120	150304	57	100.00	KOSPI	화학	N	N	N	N	N	4815	515	2	11.98	63034540160	12896109	392.46	4500	5160	4495	5590	3010	4300	4887.98	1.57	29929	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1679	8.40	0.84	12	36.98	573.00	5739.00	5870	20231030	-17.97	3405	20230103	41.41	5870	-17.97	20231030	3405	41.41	20230103	5870	-17.97	20231030	3405	41.41	20230103	5.80	N	014530	500	174 억	546908	N	N	6	N	N
68	20231120	140304	57	100.00	KOSPI	화학	N	N	N	N	N	4870	570	2	13.26	59323825630	12131529	369.19	4500	5160	4495	5590	3010	4300	4890.17	1.57	-49992	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1698	8.50	0.85	12	34.79	573.00	5739.00	5870	20231030	-17.04	3405	20230103	43.02	5870	-17.04	20231030	3405	43.02	20230103	5870	-17.04	20231030	3405	43.02	20230103	5.80	N	014530	500	174 억	546908	N	N	6	N	N
69	20231120	130303	57	100.00	KOSPI	화학	N	N	N	N	N	4970	670	2	15.58	55871379690	11429445	347.83	4500	5160	4495	5590	3010	4300	4888.49	1.57	-60925	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1733	8.67	0.87	12	32.78	573.00	5739.00	5870	20231030	-15.33	3405	20230103	45.96	5870	-15.33	20231030	3405	45.96	20230103	5870	-15.33	20231030	3405	45.96	20230103	5.80	N	014530	500	174 억	546908	N	N	6	N	N
70	20231120	120302	57	100.00	KOSPI	화학	N	N	N	N	N	4990	690	2	16.05	46695650275	9609773	292.45	4500	5160	4495	5590	3010	4300	4859.32	1.57	22660	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1740	8.71	0.87	12	27.56	573.00	5739.00	5870	20231030	-14.99	3405	20230103	46.55	5870	-14.99	20231030	3405	46.55	20230103	5870	-14.99	20231030	3405	46.55	20230103	5.80	N	014530	500	174 억	546908	N	N	6	N	N
71	20231120	110302	57	100.00	KOSPI	화학	N	N	N	N	N	4875	575	2	13.37	41435258205	8554556	260.34	4500	5160	4495	5590	3010	4300	4843.79	1.57	-220517	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1700	8.51	0.85	12	24.53	573.00	5739.00	5870	20231030	-16.95	3405	20230103	43.17	5870	-16.95	20231030	3405	43.17	20230103	5870	-16.95	20231030	3405	43.17	20230103	5.80	N	014530	500	174 억	546908	N	N	6	N	N
72	20231120	100301	57	100.00	KOSPI	화학	N	N	N	N	N	4980	680	2	15.81	32355742520	6715538	204.37	4500	5160	4495	5590	3010	4300	4818.22	1.57	-77413	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1736	8.69	0.87	12	19.26	573.00	5739.00	5870	20231030	-15.16	3405	20230103	46.26	5870	-15.16	20231030	3405	46.26	20230103	5870	-15.16	20231030	3405	46.26	20230103	5.80	N	014530	500	174 억	546908	N	N	6	N	N
73	20231120	090303	57	100.00	KOSPI	화학	N	N	N	N	N	4645	345	2	8.02	3481163370	760241	23.14	4500	4670	4495	5590	3010	4300	4579.88	1.57	42515	4766	4532	4286	4052	3806	4650	4170	174	1290	500	3090	5	1	34869420	1620	8.11	0.81	12	2.18	573.00	5739.00	5870	20231030	-20.87	3405	20230103	36.42	5870	-20.87	20231030	3405	36.42	20230103	5870	-20.87	20231030	3405	36.42	20230103	5.80	N	014530	500	174 억	546908	N	N	6	N	N
74	20231117	160308	57	100.00	KOSPI	화학	N	N	N	N	N	4300	100	2	2.38	13897758365	3241547	511.81	4175	4520	4040	5460	2940	4200	4287.43	2.93	-484349	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1499	7.50	0.75	12	9.30	573.00	5739.00	5870	20231030	-26.75	3405	20230103	26.28	5870	-26.75	20231030	3405	26.28	20230103	5870	-26.75	20231030	3405	26.28	20230103	6.00	N	014530	500	174 억	1023374	N	N	6	N	N
75	20231117	150310	57	100.00	KOSPI	화학	N	N	N	N	N	4280	80	2	1.90	12934948705	3016925	476.35	4175	4520	4040	5460	2940	4200	4287.57	2.93	-474814	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1492	7.47	0.75	12	8.65	573.00	5739.00	5870	20231030	-27.09	3405	20230103	25.70	5870	-27.09	20231030	3405	25.70	20230103	5870	-27.09	20231030	3405	25.70	20230103	6.00	N	014530	500	174 억	1023374	N	N	0	N	N
76	20231117	140310	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-85	5	-2.02	3009913730	736135	116.23	4175	4175	4040	5460	2940	4200	4088.26	2.93	-314526	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1435	7.18	0.72	12	2.11	573.00	5739.00	5870	20231030	-29.90	3405	20230103	20.85	5870	-29.90	20231030	3405	20.85	20230103	5870	-29.90	20231030	3405	20.85	20230103	6.00	N	014530	500	174 억	1023374	N	N	0	N	N
77	20231117	130308	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-110	5	-2.62	2762019735	675772	106.70	4175	4175	4040	5460	2940	4200	4086.60	2.93	-308779	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1426	7.14	0.71	12	1.94	573.00	5739.00	5870	20231030	-30.32	3405	20230103	20.12	5870	-30.32	20231030	3405	20.12	20230103	5870	-30.32	20231030	3405	20.12	20230103	6.00	N	014530	500	174 억	1023374	N	N	0	N	N
78	20231117	120309	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-150	5	-3.57	2381464915	582099	91.91	4175	4175	4045	5460	2940	4200	4090.49	2.93	-270789	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1412	7.07	0.71	12	1.67	573.00	5739.00	5870	20231030	-31.01	3405	20230103	18.94	5870	-31.01	20231030	3405	18.94	20230103	5870	-31.01	20231030	3405	18.94	20230103	6.00	N	014530	500	174 억	1023374	N	N	0	N	N
79	20231117	110309	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-135	5	-3.21	2041403525	498170	78.66	4175	4175	4050	5460	2940	4200	4097.06	2.93	-245088	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1417	7.09	0.71	12	1.43	573.00	5739.00	5870	20231030	-30.75	3405	20230103	19.38	5870	-30.75	20231030	3405	19.38	20230103	5870	-30.75	20231030	3405	19.38	20230103	6.00	N	014530	500	174 억	1023374	N	N	0	N	N
80	20231117	100309	57	100.00	KOSPI	화학	N	N	N	N	N	4075	-125	5	-2.98	1592754010	387743	61.22	4175	4175	4060	5460	2940	4200	4106.89	2.93	-189880	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1421	7.11	0.71	12	1.11	573.00	5739.00	5870	20231030	-30.58	3405	20230103	19.68	5870	-30.58	20231030	3405	19.68	20230103	5870	-30.58	20231030	3405	19.68	20230103	6.00	N	014530	500	174 억	1023374	N	N	0	N	N
81	20231117	090309	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-60	5	-1.43	210072075	50461	7.97	4175	4175	4135	5460	2940	4200	4160.23	2.93	-20151	4283	4241	4158	4116	4033	4262	4137	174	1260	500	3020	5	1	34869420	1444	7.23	0.72	12	0.14	573.00	5739.00	5870	20231030	-29.47	3405	20230103	21.59	5870	-29.47	20231030	3405	21.59	20230103	5870	-29.47	20231030	3405	21.59	20230103	6.00	N	014530	500	174 억	1023374	N	N	0	N	N
82	20231116	160308	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-15	5	-0.36	2379997290	575969	84.70	4165	4190	4075	5430	2930	4180	4132.10	3.07	-45457	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1452	7.27	0.73	12	1.65	573.00	5739.00	5870	20231030	-29.05	3405	20230103	22.32	5870	-29.05	20231030	3405	22.32	20230103	5870	-29.05	20231030	3405	22.32	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
83	20231116	150308	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-5	5	-0.12	2147782235	520139	76.49	4165	4190	4075	5430	2930	4180	4129.17	3.07	-49804	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1456	7.29	0.73	12	1.49	573.00	5739.00	5870	20231030	-28.88	3405	20230103	22.61	5870	-28.88	20231030	3405	22.61	20230103	5870	-28.88	20231030	3405	22.61	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
84	20231116	140304	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-10	5	-0.24	1989883710	482223	70.91	4165	4190	4075	5430	2930	4180	4126.39	3.07	-57252	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1454	7.28	0.73	12	1.38	573.00	5739.00	5870	20231030	-28.96	3405	20230103	22.47	5870	-28.96	20231030	3405	22.47	20230103	5870	-28.96	20231030	3405	22.47	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
85	20231116	130308	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-50	5	-1.20	1681779690	408129	60.02	4165	4190	4075	5430	2930	4180	4120.59	3.07	-85805	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1440	7.21	0.72	12	1.17	573.00	5739.00	5870	20231030	-29.64	3405	20230103	21.29	5870	-29.64	20231030	3405	21.29	20230103	5870	-29.64	20231030	3405	21.29	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
86	20231116	120309	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-50	5	-1.20	1510241245	366637	53.91	4165	4190	4075	5430	2930	4180	4119.04	3.07	-82757	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1440	7.21	0.72	12	1.05	573.00	5739.00	5870	20231030	-29.64	3405	20230103	21.29	5870	-29.64	20231030	3405	21.29	20230103	5870	-29.64	20231030	3405	21.29	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
87	20231116	110306	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-70	5	-1.67	1005917540	243429	35.80	4165	4190	4090	5430	2930	4180	4132.12	3.07	-72562	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1433	7.17	0.72	12	0.70	573.00	5739.00	5870	20231030	-29.98	3405	20230103	20.70	5870	-29.98	20231030	3405	20.70	20230103	5870	-29.98	20231030	3405	20.70	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
88	20231116	100305	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-45	5	-1.08	97875100	23527	3.46	4165	4175	4135	5430	2930	4180	4159.41	3.07	-453	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1442	7.22	0.72	12	0.07	573.00	5739.00	5870	20231030	-29.56	3405	20230103	21.44	5870	-29.56	20231030	3405	21.44	20230103	5870	-29.56	20231030	3405	21.44	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
89	20231116	090305	57	100.00	KOSPI	화학	N	N	N	N	N	4180	0	3	0.00	0	0	0.00	0	0	0	5430	2930	4180	0.00	3.07	0	4303	4241	4133	4071	3963	4187	4017	174	1250	500	3000	5	1	34869420	1458	7.29	0.73	12	0.00	573.00	5739.00	5870	20231030	-28.79	3405	20230103	22.76	5870	-28.79	20231030	3405	22.76	20230103	5870	-28.79	20231030	3405	22.76	20230103	6.03	N	014530	500	174 억	1070189	N	N	0	N	N
90	20231115	160252	57	100.00	KOSPI	화학	N	N	N	N	N	4180	0	3	0.00	2765867940	669423	107.74	4185	4195	4025	5430	2930	4180	4131.54	2.70	121486	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1458	7.29	0.73	12	1.92	573.00	5739.00	5870	20231030	-28.79	3405	20230103	22.76	5870	-28.79	20231030	3405	22.76	20230103	5870	-28.79	20231030	3405	22.76	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
91	20231115	150310	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-15	5	-0.36	2600571380	629887	101.38	4185	4195	4025	5430	2930	4180	4128.51	2.70	119050	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1452	7.27	0.73	12	1.81	573.00	5739.00	5870	20231030	-29.05	3405	20230103	22.32	5870	-29.05	20231030	3405	22.32	20230103	5870	-29.05	20231030	3405	22.32	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
92	20231115	140312	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-20	5	-0.48	2378535260	576661	92.81	4185	4195	4025	5430	2930	4180	4124.52	2.70	125960	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1451	7.26	0.72	12	1.65	573.00	5739.00	5870	20231030	-29.13	3405	20230103	22.17	5870	-29.13	20231030	3405	22.17	20230103	5870	-29.13	20231030	3405	22.17	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
93	20231115	130312	57	100.00	KOSPI	화학	N	N	N	N	N	4185	5	2	0.12	2146533250	521132	83.88	4185	4190	4025	5430	2930	4180	4118.80	2.70	128646	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1459	7.30	0.73	12	1.49	573.00	5739.00	5870	20231030	-28.71	3405	20230103	22.91	5870	-28.71	20231030	3405	22.91	20230103	5870	-28.71	20231030	3405	22.91	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
94	20231115	120313	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-25	5	-0.60	1955486675	475401	76.52	4185	4185	4025	5430	2930	4180	4113.13	2.70	118934	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1449	7.25	0.72	12	1.36	573.00	5739.00	5870	20231030	-29.22	3405	20230103	22.03	5870	-29.22	20231030	3405	22.03	20230103	5870	-29.22	20231030	3405	22.03	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
95	20231115	110315	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-30	5	-0.72	1624098280	395418	63.64	4185	4185	4025	5430	2930	4180	4107.01	2.70	96760	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1447	7.24	0.72	12	1.13	573.00	5739.00	5870	20231030	-29.30	3405	20230103	21.88	5870	-29.30	20231030	3405	21.88	20230103	5870	-29.30	20231030	3405	21.88	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
96	20231115	100310	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-85	5	-2.03	1314090075	320309	51.55	4185	4185	4025	5430	2930	4180	4102.20	2.70	74663	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1428	7.15	0.71	12	0.92	573.00	5739.00	5870	20231030	-30.24	3405	20230103	20.26	5870	-30.24	20231030	3405	20.26	20230103	5870	-30.24	20231030	3405	20.26	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
97	20231115	090308	57	100.00	KOSPI	화학	N	N	N	N	N	4080	-100	5	-2.39	594022200	144854	23.31	4185	4185	4025	5430	2930	4180	4100.00	2.70	41350	4276	4227	4176	4127	4076	4202	4102	174	1250	500	3000	5	1	34869420	1423	7.12	0.71	12	0.42	573.00	5739.00	5870	20231030	-30.49	3405	20230103	19.82	5870	-30.49	20231030	3405	19.82	20230103	5870	-30.49	20231030	3405	19.82	20230103	6.06	N	014530	500	174 억	941611	N	N	21	N	N
98	20231114	160307	57	100.00	KOSPI	화학	N	N	N	N	N	4180	25	2	0.60	2560526980	613693	55.82	4200	4225	4125	5400	2910	4155	4172.31	2.50	69600	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1458	7.29	0.73	12	1.76	573.00	5739.00	5870	20231030	-28.79	3405	20230103	22.76	5870	-28.79	20231030	3405	22.76	20230103	5870	-28.79	20231030	3405	22.76	20230103	6.12	N	014530	500	174 억	871054	N	N	21	N	N
99	20231114	150306	57	100.00	KOSPI	화학	N	N	N	N	N	4170	15	2	0.36	2399839620	575207	52.32	4200	4225	4125	5400	2910	4155	4172.13	2.50	63597	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1454	7.28	0.73	12	1.65	573.00	5739.00	5870	20231030	-28.96	3405	20230103	22.47	5870	-28.96	20231030	3405	22.47	20230103	5870	-28.96	20231030	3405	22.47	20230103	6.12	N	014530	500	174 억	871054	N	N	20	N	N
100	20231114	140307	57	100.00	KOSPI	화학	N	N	N	N	N	4165	10	2	0.24	2118214765	507696	46.18	4200	4225	4125	5400	2910	4155	4172.21	2.50	52817	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1452	7.27	0.73	12	1.46	573.00	5739.00	5870	20231030	-29.05	3405	20230103	22.32	5870	-29.05	20231030	3405	22.32	20230103	5870	-29.05	20231030	3405	22.32	20230103	6.12	N	014530	500	174 억	871054	N	N	20	N	N
101	20231114	130308	57	100.00	KOSPI	화학	N	N	N	N	N	4175	20	2	0.48	1993867550	477905	43.47	4200	4225	4125	5400	2910	4155	4172.10	2.50	53671	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1456	7.29	0.73	12	1.37	573.00	5739.00	5870	20231030	-28.88	3405	20230103	22.61	5870	-28.88	20231030	3405	22.61	20230103	5870	-28.88	20231030	3405	22.61	20230103	6.12	N	014530	500	174 억	871054	N	N	20	N	N
102	20231114	120307	57	100.00	KOSPI	화학	N	N	N	N	N	4165	10	2	0.24	1662652760	398823	36.28	4200	4225	4125	5400	2910	4155	4168.90	2.50	39293	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1452	7.27	0.73	12	1.14	573.00	5739.00	5870	20231030	-29.05	3405	20230103	22.32	5870	-29.05	20231030	3405	22.32	20230103	5870	-29.05	20231030	3405	22.32	20230103	6.12	N	014530	500	174 억	871054	N	N	20	N	N
103	20231114	110310	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-15	5	-0.36	1541973100	369784	33.64	4200	4225	4125	5400	2910	4155	4169.93	2.50	38267	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1444	7.23	0.72	12	1.06	573.00	5739.00	5870	20231030	-29.47	3405	20230103	21.59	5870	-29.47	20231030	3405	21.59	20230103	5870	-29.47	20231030	3405	21.59	20230103	6.12	N	014530	500	174 억	871054	N	N	20	N	N
104	20231114	100308	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-5	5	-0.12	1344455215	322167	29.30	4200	4225	4125	5400	2910	4155	4173.16	2.50	30643	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1447	7.24	0.72	12	0.92	573.00	5739.00	5870	20231030	-29.30	3405	20230103	21.88	5870	-29.30	20231030	3405	21.88	20230103	5870	-29.30	20231030	3405	21.88	20230103	6.12	N	014530	500	174 억	871054	N	N	20	N	N
105	20231114	090306	57	100.00	KOSPI	화학	N	N	N	N	N	4180	25	2	0.60	399108415	95207	8.66	4200	4225	4150	5400	2910	4155	4192.01	2.50	-8828	4308	4231	4133	4056	3958	4270	4095	174	1245	500	2990	5	1	34869420	1458	7.29	0.73	12	0.27	573.00	5739.00	5870	20231030	-28.79	3405	20230103	22.76	5870	-28.79	20231030	3405	22.76	20230103	5870	-28.79	20231030	3405	22.76	20230103	6.12	N	014530	500	174 억	871054	N	N	20	N	N
106	20231113	160304	57	100.00	KOSPI	화학	N	N	N	N	N	4155	125	2	3.10	4432170255	1075245	148.26	4065	4210	4035	5230	2825	4030	4121.65	3.21	-245204	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1449	7.25	0.72	12	3.08	573.00	5739.00	5870	20231030	-29.22	3405	20230103	22.03	5870	-29.22	20231030	3405	22.03	20230103	5870	-29.22	20231030	3405	22.03	20230103	6.15	N	014530	500	174 억	1118177	N	N	20	N	N
107	20231113	150304	57	100.00	KOSPI	화학	N	N	N	N	N	4090	60	2	1.49	4031560065	978077	134.86	4065	4210	4035	5230	2825	4030	4121.93	3.21	-224938	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1426	7.14	0.71	12	2.80	573.00	5739.00	5870	20231030	-30.32	3405	20230103	20.12	5870	-30.32	20231030	3405	20.12	20230103	5870	-30.32	20231030	3405	20.12	20230103	6.15	N	014530	500	174 억	1118177	N	N	8	N	N
108	20231113	140302	57	100.00	KOSPI	화학	N	N	N	N	N	4080	50	2	1.24	3685471590	893624	123.21	4065	4210	4035	5230	2825	4030	4124.19	3.21	-217647	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1423	7.12	0.71	12	2.56	573.00	5739.00	5870	20231030	-30.49	3405	20230103	19.82	5870	-30.49	20231030	3405	19.82	20230103	5870	-30.49	20231030	3405	19.82	20230103	6.15	N	014530	500	174 억	1118177	N	N	8	N	N
109	20231113	130301	57	100.00	KOSPI	화학	N	N	N	N	N	4120	90	2	2.23	3350635880	811747	111.92	4065	4210	4035	5230	2825	4030	4127.68	3.21	-182093	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1437	7.19	0.72	12	2.33	573.00	5739.00	5870	20231030	-29.81	3405	20230103	21.00	5870	-29.81	20231030	3405	21.00	20230103	5870	-29.81	20231030	3405	21.00	20230103	6.15	N	014530	500	174 억	1118177	N	N	8	N	N
110	20231113	120302	57	100.00	KOSPI	화학	N	N	N	N	N	4150	120	2	2.98	2887172295	699364	96.43	4065	4210	4035	5230	2825	4030	4128.28	3.21	-144103	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1447	7.24	0.72	12	2.01	573.00	5739.00	5870	20231030	-29.30	3405	20230103	21.88	5870	-29.30	20231030	3405	21.88	20230103	5870	-29.30	20231030	3405	21.88	20230103	6.15	N	014530	500	174 억	1118177	N	N	8	N	N
111	20231113	110300	57	100.00	KOSPI	화학	N	N	N	N	N	4145	115	2	2.85	1581494865	385761	53.19	4065	4160	4035	5230	2825	4030	4099.68	3.21	-40992	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1445	7.23	0.72	12	1.11	573.00	5739.00	5870	20231030	-29.39	3405	20230103	21.73	5870	-29.39	20231030	3405	21.73	20230103	5870	-29.39	20231030	3405	21.73	20230103	6.15	N	014530	500	174 억	1118177	N	N	8	N	N
112	20231113	100301	57	100.00	KOSPI	화학	N	N	N	N	N	4140	110	2	2.73	1205613280	294645	40.63	4065	4160	4035	5230	2825	4030	4091.75	3.21	-22988	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1444	7.23	0.72	12	0.84	573.00	5739.00	5870	20231030	-29.47	3405	20230103	21.59	5870	-29.47	20231030	3405	21.59	20230103	5870	-29.47	20231030	3405	21.59	20230103	6.15	N	014530	500	174 억	1118177	N	N	8	N	N
113	20231113	090302	57	100.00	KOSPI	화학	N	N	N	N	N	4070	40	2	0.99	228853490	56282	7.76	4065	4085	4045	5230	2825	4030	4066.19	3.21	-25963	4190	4110	4055	3975	3920	4082	3947	174	1200	500	2900	5	1	34869420	1419	7.10	0.71	12	0.16	573.00	5739.00	5870	20231030	-30.66	3405	20230103	19.53	5870	-30.66	20231030	3405	19.53	20230103	5870	-30.66	20231030	3405	19.53	20230103	6.15	N	014530	500	174 억	1118177	N	N	8	N	N
114	20231110	160303	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-80	5	-1.95	2863206165	708190	77.58	4135	4135	4000	5340	2880	4110	4043.15	3.69	-175045	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1405	7.03	0.70	12	2.03	573.00	5739.00	5870	20231030	-31.35	3405	20230103	18.36	5870	-31.35	20231030	3405	18.36	20230103	5870	-31.35	20231030	3405	18.36	20230103	6.56	N	014530	500	174 억	1287734	N	N	8	N	N
115	20231110	150306	57	100.00	KOSPI	화학	N	N	N	N	N	4025	-85	5	-2.07	2610041375	645424	70.71	4135	4135	4000	5340	2880	4110	4043.92	3.69	-174773	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1403	7.02	0.70	12	1.85	573.00	5739.00	5870	20231030	-31.43	3405	20230103	18.21	5870	-31.43	20231030	3405	18.21	20230103	5870	-31.43	20231030	3405	18.21	20230103	6.56	N	014530	500	174 억	1287734	N	N	12	N	N
116	20231110	140304	57	100.00	KOSPI	화학	N	N	N	N	N	4040	-70	5	-1.70	2229354095	551133	60.38	4135	4135	4000	5340	2880	4110	4045.04	3.69	-168083	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1409	7.05	0.70	12	1.58	573.00	5739.00	5870	20231030	-31.18	3405	20230103	18.65	5870	-31.18	20231030	3405	18.65	20230103	5870	-31.18	20231030	3405	18.65	20230103	6.56	N	014530	500	174 억	1287734	N	N	12	N	N
117	20231110	130306	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-60	5	-1.46	1980251070	489490	53.62	4135	4135	4000	5340	2880	4110	4045.54	3.69	-143712	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1412	7.07	0.71	12	1.40	573.00	5739.00	5870	20231030	-31.01	3405	20230103	18.94	5870	-31.01	20231030	3405	18.94	20230103	5870	-31.01	20231030	3405	18.94	20230103	6.56	N	014530	500	174 억	1287734	N	N	12	N	N
118	20231110	120304	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-60	5	-1.46	1751758480	433160	47.45	4135	4135	4000	5340	2880	4110	4044.14	3.69	-138771	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1412	7.07	0.71	12	1.24	573.00	5739.00	5870	20231030	-31.01	3405	20230103	18.94	5870	-31.01	20231030	3405	18.94	20230103	5870	-31.01	20231030	3405	18.94	20230103	6.56	N	014530	500	174 억	1287734	N	N	12	N	N
119	20231110	110303	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-80	5	-1.95	1473805010	364501	39.93	4135	4135	4000	5340	2880	4110	4043.35	3.69	-115549	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1405	7.03	0.70	12	1.05	573.00	5739.00	5870	20231030	-31.35	3405	20230103	18.36	5870	-31.35	20231030	3405	18.36	20230103	5870	-31.35	20231030	3405	18.36	20230103	6.56	N	014530	500	174 억	1287734	N	N	12	N	N
120	20231110	100305	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-80	5	-1.95	1285403385	317695	34.80	4135	4135	4000	5340	2880	4110	4046.03	3.69	-121519	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1405	7.03	0.70	12	0.91	573.00	5739.00	5870	20231030	-31.35	3405	20230103	18.36	5870	-31.35	20231030	3405	18.36	20230103	5870	-31.35	20231030	3405	18.36	20230103	6.56	N	014530	500	174 억	1287734	N	N	12	N	N
121	20231110	090301	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-15	5	-0.36	332829465	81072	8.88	4135	4135	4065	5340	2880	4110	4105.36	3.69	-55739	4236	4172	4086	4022	3936	4205	4055	174	1230	500	2950	5	1	34869420	1428	7.15	0.71	12	0.23	573.00	5739.00	5870	20231030	-30.24	3405	20230103	20.26	5870	-30.24	20231030	3405	20.26	20230103	5870	-30.24	20231030	3405	20.26	20230103	6.56	N	014530	500	174 억	1287734	N	N	12	N	N
122	20231109	160258	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-30	5	-0.72	3596776910	883153	61.63	4085	4150	4000	5380	2900	4140	4072.64	4.15	-158828	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1433	7.17	0.72	12	2.53	573.00	5739.00	5870	20231030	-29.98	3405	20230103	20.70	5870	-29.98	20231030	3405	20.70	20230103	5870	-29.98	20231030	3405	20.70	20230103	6.98	N	014530	500	174 억	1448454	N	N	12	N	N
123	20231109	150259	57	100.00	KOSPI	화학	N	N	N	N	N	4075	-65	5	-1.57	3206976610	788232	55.01	4085	4150	4000	5380	2900	4140	4068.57	4.15	-122967	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1421	7.11	0.71	12	2.26	573.00	5739.00	5870	20231030	-30.58	3405	20230103	19.68	5870	-30.58	20231030	3405	19.68	20230103	5870	-30.58	20231030	3405	19.68	20230103	6.98	N	014530	500	174 억	1448454	N	N	1	N	N
124	20231109	140258	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-90	5	-2.17	2941084850	722807	50.44	4085	4150	4000	5380	2900	4140	4068.98	4.15	-122031	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1412	7.07	0.71	12	2.07	573.00	5739.00	5870	20231030	-31.01	3405	20230103	18.94	5870	-31.01	20231030	3405	18.94	20230103	5870	-31.01	20231030	3405	18.94	20230103	6.98	N	014530	500	174 억	1448454	N	N	1	N	N
125	20231109	130259	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-50	5	-1.21	2671483730	656616	45.82	4085	4150	4000	5380	2900	4140	4068.56	4.15	-110134	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1426	7.14	0.71	12	1.88	573.00	5739.00	5870	20231030	-30.32	3405	20230103	20.12	5870	-30.32	20231030	3405	20.12	20230103	5870	-30.32	20231030	3405	20.12	20230103	6.98	N	014530	500	174 억	1448454	N	N	1	N	N
126	20231109	120259	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-10	5	-0.24	2330457480	573510	40.02	4085	4150	4000	5380	2900	4140	4063.50	4.15	-91735	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1440	7.21	0.72	12	1.64	573.00	5739.00	5870	20231030	-29.64	3405	20230103	21.29	5870	-29.64	20231030	3405	21.29	20230103	5870	-29.64	20231030	3405	21.29	20230103	6.98	N	014530	500	174 억	1448454	N	N	1	N	N
127	20231109	110300	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-20	5	-0.48	1957366280	483147	33.72	4085	4145	4000	5380	2900	4140	4051.29	4.15	-58291	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1437	7.19	0.72	12	1.39	573.00	5739.00	5870	20231030	-29.81	3405	20230103	21.00	5870	-29.81	20231030	3405	21.00	20230103	5870	-29.81	20231030	3405	21.00	20230103	6.98	N	014530	500	174 억	1448454	N	N	1	N	N
128	20231109	100256	57	100.00	KOSPI	화학	N	N	N	N	N	4010	-130	5	-3.14	1427281350	353663	24.68	4085	4110	4000	5380	2900	4140	4035.71	4.15	-32695	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1398	7.00	0.70	12	1.01	573.00	5739.00	5870	20231030	-31.69	3405	20230103	17.77	5870	-31.69	20231030	3405	17.77	20230103	5870	-31.69	20231030	3405	17.77	20230103	6.98	N	014530	500	174 억	1448454	N	N	1	N	N
129	20231109	090258	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-90	5	-2.17	295417320	72513	5.06	4085	4110	4035	5380	2900	4140	4073.99	4.15	4016	4443	4291	4193	4041	3943	4242	3992	174	1240	500	2980	5	1	34869420	1412	7.07	0.71	12	0.21	573.00	5739.00	5870	20231030	-31.01	3405	20230103	18.94	5870	-31.01	20231030	3405	18.94	20230103	5870	-31.01	20231030	3405	18.94	20230103	6.98	N	014530	500	174 억	1448454	N	N	1	N	N
130	20231108	160257	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-230	5	-5.26	5853076735	1391669	87.72	4220	4345	4095	5680	3060	4370	4206.71	4.58	-151896	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1444	7.23	0.72	12	3.99	573.00	5739.00	5870	20231030	-29.47	3405	20230103	21.59	5870	-29.47	20231030	3405	21.59	20230103	5870	-29.47	20231030	3405	21.59	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
131	20231108	150258	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-235	5	-5.38	5046764000	1196067	75.39	4220	4345	4125	5680	3060	4370	4219.40	4.58	-157396	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1442	7.22	0.72	12	3.43	573.00	5739.00	5870	20231030	-29.56	3405	20230103	21.44	5870	-29.56	20231030	3405	21.44	20230103	5870	-29.56	20231030	3405	21.44	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
132	20231108	140256	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-170	5	-3.89	3692045610	869616	54.82	4220	4345	4170	5680	3060	4370	4245.53	4.58	-127180	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1465	7.33	0.73	12	2.49	573.00	5739.00	5870	20231030	-28.45	3405	20230103	23.35	5870	-28.45	20231030	3405	23.35	20230103	5870	-28.45	20231030	3405	23.35	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
133	20231108	130257	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-135	5	-3.09	3260464515	767088	48.35	4220	4345	4170	5680	3060	4370	4250.37	4.58	-115015	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1477	7.39	0.74	12	2.20	573.00	5739.00	5870	20231030	-27.85	3405	20230103	24.38	5870	-27.85	20231030	3405	24.38	20230103	5870	-27.85	20231030	3405	24.38	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
134	20231108	120258	57	100.00	KOSPI	화학	N	N	N	N	N	4245	-125	5	-2.86	3008747470	707583	44.60	4220	4345	4170	5680	3060	4370	4252.07	4.58	-103166	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1480	7.41	0.74	12	2.03	573.00	5739.00	5870	20231030	-27.68	3405	20230103	24.67	5870	-27.68	20231030	3405	24.67	20230103	5870	-27.68	20231030	3405	24.67	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
135	20231108	110256	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-115	5	-2.63	2589182310	609150	38.40	4220	4345	4170	5680	3060	4370	4250.39	4.58	-78441	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1484	7.43	0.74	12	1.75	573.00	5739.00	5870	20231030	-27.51	3405	20230103	24.96	5870	-27.51	20231030	3405	24.96	20230103	5870	-27.51	20231030	3405	24.96	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
136	20231108	100257	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-155	5	-3.55	1927372290	451958	28.49	4220	4345	4200	5680	3060	4370	4264.38	4.58	-91924	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1470	7.36	0.73	12	1.30	573.00	5739.00	5870	20231030	-28.19	3405	20230103	23.79	5870	-28.19	20231030	3405	23.79	20230103	5870	-28.19	20231030	3405	23.79	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
137	20231108	090256	57	100.00	KOSPI	화학	N	N	N	N	N	4330	-40	5	-0.92	401314645	94275	5.94	4220	4345	4220	5680	3060	4370	4256.26	4.58	8823	4723	4546	4438	4261	4153	4492	4207	174	1310	500	3140	5	1	34869420	1510	7.56	0.75	12	0.27	573.00	5739.00	5870	20231030	-26.24	3405	20230103	27.17	5870	-26.24	20231030	3405	27.17	20230103	5870	-26.24	20231030	3405	27.17	20230103	7.52	N	014530	500	174 억	1598500	N	N	1	N	N
138	20231107	160257	57	100.00	KOSPI	화학	N	N	N	N	N	4370	-250	5	-5.41	6911500935	1555232	59.15	4595	4615	4330	6000	3235	4620	4444.14	5.41	-55998	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1524	7.63	0.76	12	4.46	573.00	5739.00	5870	20231030	-25.55	3405	20230103	28.34	5870	-25.55	20231030	3405	28.34	20230103	5870	-25.55	20231030	3405	28.34	20230103	7.90	N	014530	500	174 억	1887209	N	N	1	N	N
139	20231107	150257	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-225	5	-4.87	6273673550	1409367	53.60	4595	4615	4330	6000	3235	4620	4451.20	5.41	-61161	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1533	7.67	0.77	12	4.04	573.00	5739.00	5870	20231030	-25.13	3405	20230103	29.07	5870	-25.13	20231030	3405	29.07	20230103	5870	-25.13	20231030	3405	29.07	20230103	7.90	N	014530	500	174 억	1887209	N	N	4	N	N
140	20231107	140258	57	100.00	KOSPI	화학	N	N	N	N	N	4435	-185	5	-4.00	5719203515	1283721	48.82	4595	4615	4330	6000	3235	4620	4454.95	5.41	-60112	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1546	7.74	0.77	12	3.68	573.00	5739.00	5870	20231030	-24.45	3405	20230103	30.25	5870	-24.45	20231030	3405	30.25	20230103	5870	-24.45	20231030	3405	30.25	20230103	7.90	N	014530	500	174 억	1887209	N	N	4	N	N
141	20231107	130257	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-190	5	-4.11	5025265305	1128156	42.91	4595	4615	4330	6000	3235	4620	4454.15	5.41	-72297	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1545	7.73	0.77	12	3.24	573.00	5739.00	5870	20231030	-24.53	3405	20230103	30.10	5870	-24.53	20231030	3405	30.10	20230103	5870	-24.53	20231030	3405	30.10	20230103	7.90	N	014530	500	174 억	1887209	N	N	4	N	N
142	20231107	120256	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-245	5	-5.30	4358382830	975657	37.11	4595	4615	4330	6000	3235	4620	4466.85	5.41	-51452	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1526	7.64	0.76	12	2.80	573.00	5739.00	5870	20231030	-25.47	3405	20230103	28.49	5870	-25.47	20231030	3405	28.49	20230103	5870	-25.47	20231030	3405	28.49	20230103	7.90	N	014530	500	174 억	1887209	N	N	4	N	N
143	20231107	110256	57	100.00	KOSPI	화학	N	N	N	N	N	4415	-205	5	-4.44	3282019150	729522	27.74	4595	4615	4385	6000	3235	4620	4498.57	5.41	-26126	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1539	7.71	0.77	12	2.09	573.00	5739.00	5870	20231030	-24.79	3405	20230103	29.66	5870	-24.79	20231030	3405	29.66	20230103	5870	-24.79	20231030	3405	29.66	20230103	7.90	N	014530	500	174 억	1887209	N	N	4	N	N
144	20231107	100259	57	100.00	KOSPI	화학	N	N	N	N	N	4485	-135	5	-2.92	2103976670	463462	17.63	4595	4615	4485	6000	3235	4620	4539.39	5.41	-605	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1564	7.83	0.78	12	1.33	573.00	5739.00	5870	20231030	-23.59	3405	20230103	31.72	5870	-23.59	20231030	3405	31.72	20230103	5870	-23.59	20231030	3405	31.72	20230103	7.90	N	014530	500	174 억	1887209	N	N	4	N	N
145	20231107	090252	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-50	5	-1.08	351101100	76570	2.91	4595	4615	4550	6000	3235	4620	4584.54	5.41	-11316	5100	4860	4690	4450	4280	4775	4365	174	1380	500	3320	5	1	34869420	1594	7.98	0.80	12	0.22	573.00	5739.00	5870	20231030	-22.15	3405	20230103	34.21	5870	-22.15	20231030	3405	34.21	20230103	5870	-22.15	20231030	3405	34.21	20230103	7.90	N	014530	500	174 억	1887209	N	N	4	N	N
146	20231106	160250	57	100.00	KOSPI	화학	N	N	N	N	N	4620	-410	5	-8.15	12011935125	2592158	125.58	4875	4930	4520	6530	3530	5030	4633.20	5.53	119448	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1611	8.06	0.81	12	7.43	573.00	5739.00	5870	20231030	-21.29	3405	20230103	35.68	5870	-21.29	20231030	3405	35.68	20230103	5870	-21.29	20231030	3405	35.68	20230103	7.70	N	014530	500	174 억	1928147	N	N	4	N	N
147	20231106	150252	57	100.00	KOSPI	화학	N	N	N	N	N	4655	-375	5	-7.46	11496665410	2481000	120.19	4875	4930	4520	6530	3530	5030	4633.07	5.53	107850	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1623	8.12	0.81	12	7.12	573.00	5739.00	5870	20231030	-20.70	3405	20230103	36.71	5870	-20.70	20231030	3405	36.71	20230103	5870	-20.70	20231030	3405	36.71	20230103	7.70	N	014530	500	174 억	1928147	N	N	0	N	N
148	20231106	140251	57	100.00	KOSPI	화학	N	N	N	N	N	4615	-415	5	-8.25	10570067365	2281197	110.51	4875	4930	4520	6530	3530	5030	4632.68	5.53	57730	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1609	8.05	0.80	12	6.54	573.00	5739.00	5870	20231030	-21.38	3405	20230103	35.54	5870	-21.38	20231030	3405	35.54	20230103	5870	-21.38	20231030	3405	35.54	20230103	7.70	N	014530	500	174 억	1928147	N	N	0	N	N
149	20231106	130253	57	100.00	KOSPI	화학	N	N	N	N	N	4625	-405	5	-8.05	9876816845	2130752	103.23	4875	4930	4520	6530	3530	5030	4634.43	5.53	61880	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1613	8.07	0.81	12	6.11	573.00	5739.00	5870	20231030	-21.21	3405	20230103	35.83	5870	-21.21	20231030	3405	35.83	20230103	5870	-21.21	20231030	3405	35.83	20230103	7.70	N	014530	500	174 억	1928147	N	N	0	N	N
150	20231106	120253	57	100.00	KOSPI	화학	N	N	N	N	N	4590	-440	5	-8.75	8968552210	1933590	93.67	4875	4930	4520	6530	3530	5030	4637.26	5.53	49376	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1601	8.01	0.80	12	5.55	573.00	5739.00	5870	20231030	-21.81	3405	20230103	34.80	5870	-21.81	20231030	3405	34.80	20230103	5870	-21.81	20231030	3405	34.80	20230103	7.70	N	014530	500	174 억	1928147	N	N	0	N	N
151	20231106	110254	57	100.00	KOSPI	화학	N	N	N	N	N	4580	-450	5	-8.95	7289539670	1565777	75.85	4875	4930	4520	6530	3530	5030	4654.33	5.53	-21243	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1597	7.99	0.80	12	4.49	573.00	5739.00	5870	20231030	-21.98	3405	20230103	34.51	5870	-21.98	20231030	3405	34.51	20230103	5870	-21.98	20231030	3405	34.51	20230103	7.70	N	014530	500	174 억	1928147	N	N	0	N	N
152	20231106	100240	57	100.00	KOSPI	화학	N	N	N	N	N	4650	-380	5	-7.55	5690380515	1219130	59.06	4875	4930	4520	6530	3530	5030	4666.06	5.53	-31534	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1621	8.12	0.81	12	3.50	573.00	5739.00	5870	20231030	-20.78	3405	20230103	36.56	5870	-20.78	20231030	3405	36.56	20230103	5870	-20.78	20231030	3405	36.56	20230103	7.70	N	014530	500	174 억	1928147	N	N	0	N	N
153	20231106	090254	57	100.00	KOSPI	화학	N	N	N	N	N	4870	-160	5	-3.18	480112465	98126	4.75	4875	4930	4850	6530	3530	5030	4885.35	5.53	35245	5303	5166	5033	4896	4763	5100	4830	174	1500	500	3620	5	1	34869420	1698	8.50	0.85	12	0.28	573.00	5739.00	5870	20231030	-17.04	3405	20230103	43.02	5870	-17.04	20231030	3405	43.02	20230103	5870	-17.04	20231030	3405	43.02	20230103	7.70	N	014530	500	174 억	1928147	N	N	0	N	N
154	20231103	160248	57	100.00	KOSPI	화학	N	N	N	N	N	5030	-30	5	-0.59	10079639760	1994952	66.18	5040	5170	4900	6570	3550	5060	5052.59	4.76	452633	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	10	1	34869420	1754	8.78	0.88	12	5.72	573.00	5739.00	5870	20231030	-14.31	3405	20230103	47.72	5870	-14.31	20231030	3405	47.72	20230103	5870	-14.31	20231030	3405	47.72	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
155	20231103	150250	57	100.00	KOSPI	화학	N	N	N	N	N	5060	0	3	0.00	9058316570	1792663	59.47	5040	5170	4900	6570	3550	5060	5052.99	4.76	382105	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	10	1	34869420	1764	8.83	0.88	12	5.14	573.00	5739.00	5870	20231030	-13.80	3405	20230103	48.60	5870	-13.80	20231030	3405	48.60	20230103	5870	-13.80	20231030	3405	48.60	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
156	20231103	140250	57	100.00	KOSPI	화학	N	N	N	N	N	5080	20	2	0.40	8150271440	1613439	53.53	5040	5170	4900	6570	3550	5060	5051.48	4.76	296944	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	10	1	34869420	1771	8.87	0.89	12	4.63	573.00	5739.00	5870	20231030	-13.46	3405	20230103	49.19	5870	-13.46	20231030	3405	49.19	20230103	5870	-13.46	20231030	3405	49.19	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
157	20231103	130249	57	100.00	KOSPI	화학	N	N	N	N	N	5120	60	2	1.19	7523943760	1490596	49.45	5040	5170	4900	6570	3550	5060	5047.59	4.76	264421	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	10	1	34869420	1785	8.94	0.89	12	4.27	573.00	5739.00	5870	20231030	-12.78	3405	20230103	50.37	5870	-12.78	20231030	3405	50.37	20230103	5870	-12.78	20231030	3405	50.37	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
158	20231103	120248	57	100.00	KOSPI	화학	N	N	N	N	N	5120	60	2	1.19	6689818770	1327039	44.02	5040	5170	4900	6570	3550	5060	5041.14	4.76	196205	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	10	1	34869420	1785	8.94	0.89	12	3.81	573.00	5739.00	5870	20231030	-12.78	3405	20230103	50.37	5870	-12.78	20231030	3405	50.37	20230103	5870	-12.78	20231030	3405	50.37	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
159	20231103	110251	57	100.00	KOSPI	화학	N	N	N	N	N	5010	-50	5	-0.99	5606989410	1113940	36.95	5040	5170	4900	6570	3550	5060	5033.44	4.76	98552	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	10	1	34869420	1747	8.74	0.87	12	3.19	573.00	5739.00	5870	20231030	-14.65	3405	20230103	47.14	5870	-14.65	20231030	3405	47.14	20230103	5870	-14.65	20231030	3405	47.14	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
160	20231103	100247	57	100.00	KOSPI	화학	N	N	N	N	N	4950	-110	5	-2.17	4917045605	975691	32.37	5040	5170	4900	6570	3550	5060	5039.52	4.76	55465	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	5	1	34869420	1726	8.64	0.86	12	2.80	573.00	5739.00	5870	20231030	-15.67	3405	20230103	45.37	5870	-15.67	20231030	3405	45.37	20230103	5870	-15.67	20231030	3405	45.37	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
161	20231103	090248	57	100.00	KOSPI	화학	N	N	N	N	N	5030	-30	5	-0.59	622763010	123281	4.09	5040	5090	5030	6570	3550	5060	5051.46	4.76	-8105	5380	5220	5020	4860	4660	5300	4940	174	1510	500	3640	10	1	34869420	1754	8.78	0.88	12	0.35	573.00	5739.00	5870	20231030	-14.31	3405	20230103	47.72	5870	-14.31	20231030	3405	47.72	20230103	5870	-14.31	20231030	3405	47.72	20230103	7.84	N	014530	500	174 억	1659989	N	N	0	N	N
162	20231102	160247	57	100.00	KOSPI	화학	N	N	N	N	N	5060	30	2	0.60	14771123970	2942180	52.97	4840	5180	4820	6530	3530	5030	5020.38	3.51	420557	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	10	1	34869420	1764	8.83	0.88	12	8.44	573.00	5739.00	5870	20231030	-13.80	3405	20230103	48.60	5870	-13.80	20231030	3405	48.60	20230103	5870	-13.80	20231030	3405	48.60	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
163	20231102	150250	57	100.00	KOSPI	화학	N	N	N	N	N	5040	10	2	0.20	14062482090	2801631	50.44	4840	5180	4820	6530	3530	5030	5019.37	3.51	404831	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	10	1	34869420	1757	8.80	0.88	12	8.03	573.00	5739.00	5870	20231030	-14.14	3405	20230103	48.02	5870	-14.14	20231030	3405	48.02	20230103	5870	-14.14	20231030	3405	48.02	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
164	20231102	140247	57	100.00	KOSPI	화학	N	N	N	N	N	5020	-10	5	-0.20	12873833265	2564964	46.17	4840	5180	4820	6530	3530	5030	5019.09	3.51	326592	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	10	1	34869420	1750	8.76	0.87	12	7.36	573.00	5739.00	5870	20231030	-14.48	3405	20230103	47.43	5870	-14.48	20231030	3405	47.43	20230103	5870	-14.48	20231030	3405	47.43	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
165	20231102	130248	57	100.00	KOSPI	화학	N	N	N	N	N	5050	20	2	0.40	12021447805	2395924	43.13	4840	5180	4820	6530	3530	5030	5017.43	3.51	304961	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	10	1	34869420	1761	8.81	0.88	12	6.87	573.00	5739.00	5870	20231030	-13.97	3405	20230103	48.31	5870	-13.97	20231030	3405	48.31	20230103	5870	-13.97	20231030	3405	48.31	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
166	20231102	120245	57	100.00	KOSPI	화학	N	N	N	N	N	5090	60	2	1.19	11306180795	2254488	40.59	4840	5180	4820	6530	3530	5030	5014.94	3.51	300545	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	10	1	34869420	1775	8.88	0.89	12	6.47	573.00	5739.00	5870	20231030	-13.29	3405	20230103	49.49	5870	-13.29	20231030	3405	49.49	20230103	5870	-13.29	20231030	3405	49.49	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
167	20231102	110246	57	100.00	KOSPI	화학	N	N	N	N	N	5110	80	2	1.59	8029424765	1611246	29.01	4840	5120	4820	6530	3530	5030	4983.23	3.51	371551	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	10	1	34869420	1782	8.92	0.89	12	4.62	573.00	5739.00	5870	20231030	-12.95	3405	20230103	50.07	5870	-12.95	20231030	3405	50.07	20230103	5870	-12.95	20231030	3405	50.07	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
168	20231102	100246	57	100.00	KOSPI	화학	N	N	N	N	N	5020	-10	5	-0.20	5980965625	1207434	21.74	4840	5080	4820	6530	3530	5030	4953.16	3.51	261533	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	10	1	34869420	1750	8.76	0.87	12	3.46	573.00	5739.00	5870	20231030	-14.48	3405	20230103	47.43	5870	-14.48	20231030	3405	47.43	20230103	5870	-14.48	20231030	3405	47.43	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
169	20231102	090250	57	100.00	KOSPI	화학	N	N	N	N	N	4920	-110	5	-2.19	1696598040	348495	6.27	4840	4975	4820	6530	3530	5030	4866.21	3.51	164565	5420	5225	5075	4880	4730	5150	4805	174	1500	500	3620	5	1	34869420	1716	8.59	0.86	12	1.00	573.00	5739.00	5870	20231030	-16.18	3405	20230103	44.49	5870	-16.18	20231030	3405	44.49	20230103	5870	-16.18	20231030	3405	44.49	20230103	7.33	N	014530	500	174 억	1225273	N	N	0	N	N
170	20231101	160247	57	100.00	KOSPI	화학	N	N	N	N	N	5030	-210	5	-4.01	27439374460	5374109	78.55	5190	5270	4925	6810	3670	5240	5105.12	2.64	327898	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1754	8.78	0.88	12	15.41	573.00	5739.00	5870	20231030	-14.31	3405	20230103	47.72	5870	-14.31	20231030	3405	47.72	20230103	5870	-14.31	20231030	3405	47.72	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N
171	20231101	150247	57	100.00	KOSPI	화학	N	N	N	N	N	5020	-220	5	-4.20	25273845050	4943809	72.26	5190	5270	4925	6810	3670	5240	5110.80	2.64	163668	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1750	8.76	0.87	12	14.18	573.00	5739.00	5870	20231030	-14.48	3405	20230103	47.43	5870	-14.48	20231030	3405	47.43	20230103	5870	-14.48	20231030	3405	47.43	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N
172	20231101	140244	57	100.00	KOSPI	화학	N	N	N	N	N	5080	-160	5	-3.05	23027358425	4496343	65.72	5190	5270	4925	6810	3670	5240	5119.90	2.64	67497	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1771	8.87	0.89	12	12.89	573.00	5739.00	5870	20231030	-13.46	3405	20230103	49.19	5870	-13.46	20231030	3405	49.19	20230103	5870	-13.46	20231030	3405	49.19	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N
173	20231101	130247	57	100.00	KOSPI	화학	N	N	N	N	N	5050	-190	5	-3.63	21530386585	4200270	61.39	5190	5270	4925	6810	3670	5240	5124.46	2.64	42219	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1761	8.81	0.88	12	12.05	573.00	5739.00	5870	20231030	-13.97	3405	20230103	48.31	5870	-13.97	20231030	3405	48.31	20230103	5870	-13.97	20231030	3405	48.31	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N
174	20231101	120251	57	100.00	KOSPI	화학	N	N	N	N	N	5140	-100	5	-1.91	19333167905	3767250	55.06	5190	5270	4925	6810	3670	5240	5130.32	2.64	21543	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1792	8.97	0.90	12	10.80	573.00	5739.00	5870	20231030	-12.44	3405	20230103	50.95	5870	-12.44	20231030	3405	50.95	20230103	5870	-12.44	20231030	3405	50.95	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N
175	20231101	110251	57	100.00	KOSPI	화학	N	N	N	N	N	5180	-60	5	-1.15	18029919635	3513292	51.35	5190	5270	4925	6810	3670	5240	5130.22	2.64	8581	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1806	9.04	0.90	12	10.08	573.00	5739.00	5870	20231030	-11.75	3405	20230103	52.13	5870	-11.75	20231030	3405	52.13	20230103	5870	-11.75	20231030	3405	52.13	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N
176	20231101	100249	57	100.00	KOSPI	화학	N	N	N	N	N	5210	-30	5	-0.57	13932264355	2721450	39.78	5190	5270	4925	6810	3670	5240	5116.97	2.64	5779	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1817	9.09	0.91	12	7.80	573.00	5739.00	5870	20231030	-11.24	3405	20230103	53.01	5870	-11.24	20231030	3405	53.01	20230103	5870	-11.24	20231030	3405	53.01	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N
177	20231101	090249	57	100.00	KOSPI	화학	N	N	N	N	N	5160	-80	5	-1.53	2442929110	469303	6.86	5190	5270	5160	6810	3670	5240	5200.92	2.64	-6825	5473	5356	5183	5066	4893	5415	5125	174	1570	500	3770	10	1	34869420	1799	9.01	0.90	12	1.35	573.00	5739.00	5870	20231030	-12.10	3405	20230103	51.54	5870	-12.10	20231030	3405	51.54	20230103	5870	-12.10	20231030	3405	51.54	20230103	7.31	N	014530	500	174 억	919709	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History