KissMeData/002760/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160138	57	100.00	KOSPI	화학	N	N	N	N		N	1281	0	3	0.00	56372718	44213	52.85	1281	1287	1268	1665	897	1281	1275.02	1.01	-1592	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	767	25.12	1.59	12	0.07	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
3	20231130	150139	57	100.00	KOSPI	화학	N	N	N	N		N	1280	-1	5	-0.08	46324365	36368	43.47	1281	1287	1268	1665	897	1281	1273.77	1.01	-1552	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	767	25.10	1.58	12	0.06	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
4	20231130	140139	57	100.00	KOSPI	화학	N	N	N	N		N	1282	1	2	0.08	44232150	34733	41.52	1281	1287	1268	1665	897	1281	1273.49	1.01	-852	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	768	25.14	1.59	12	0.06	51.00	808.00	2175	20230109	-41.06	1198	20231030	7.01	2175	-41.06	20230109	1198	7.01	20231030	2175	-41.06	20230109	1198	7.01	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
5	20231130	130138	57	100.00	KOSPI	화학	N	N	N	N		N	1284	3	2	0.23	43112119	33856	40.47	1281	1287	1268	1665	897	1281	1273.40	1.01	-568	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	769	25.18	1.59	12	0.06	51.00	808.00	2175	20230109	-40.97	1198	20231030	7.18	2175	-40.97	20230109	1198	7.18	20231030	2175	-40.97	20230109	1198	7.18	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
6	20231130	120140	57	100.00	KOSPI	화학	N	N	N	N		N	1281	0	3	0.00	41636599	32707	39.10	1281	1287	1268	1665	897	1281	1273.02	1.01	-509	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	767	25.12	1.59	12	0.05	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
7	20231130	110138	57	100.00	KOSPI	화학	N	N	N	N		N	1271	-10	5	-0.78	37475412	29450	35.20	1281	1281	1268	1665	897	1281	1272.51	1.01	-337	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	761	24.92	1.57	12	0.05	51.00	808.00	2175	20230109	-41.56	1198	20231030	6.09	2175	-41.56	20230109	1198	6.09	20231030	2175	-41.56	20230109	1198	6.09	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
8	20231130	100138	57	100.00	KOSPI	화학	N	N	N	N		N	1271	-10	5	-0.78	11884048	9317	11.14	1281	1281	1271	1665	897	1281	1275.52	1.01	-534	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	761	24.92	1.57	12	0.02	51.00	808.00	2175	20230109	-41.56	1198	20231030	6.09	2175	-41.56	20230109	1198	6.09	20231030	2175	-41.56	20230109	1198	6.09	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
9	20231130	090139	57	100.00	KOSPI	화학	N	N	N	N		N	1279	-2	5	-0.16	449623	351	0.42	1281	1281	1279	1665	897	1281	1280.98	1.01	-19	1305	1293	1283	1271	1261	1299	1277	120	384	200	810	1	1	59900000	766	25.08	1.58	12	0.00	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.63	N	002760	200	119 억	605655	N	N	0	N	N
10	20231129	160138	57	100.00	KOSPI	화학	N	N	N	N		N	1281	-7	5	-0.54	107160025	83657	27.52	1275	1295	1273	1674	902	1288	1280.95	1.02	-2900	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	767	25.12	1.59	12	0.14	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
11	20231129	150138	57	100.00	KOSPI	화학	N	N	N	N		N	1286	-2	5	-0.16	101520550	79254	26.07	1275	1295	1273	1674	902	1288	1280.95	1.02	-1410	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	770	25.22	1.59	12	0.13	51.00	808.00	2175	20230109	-40.87	1198	20231030	7.35	2175	-40.87	20230109	1198	7.35	20231030	2175	-40.87	20230109	1198	7.35	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
12	20231129	140138	57	100.00	KOSPI	화학	N	N	N	N		N	1290	2	2	0.16	95288637	74431	24.48	1275	1290	1273	1674	902	1288	1280.23	1.02	-847	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	773	25.29	1.60	12	0.12	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
13	20231129	130140	57	100.00	KOSPI	화학	N	N	N	N		N	1281	-7	5	-0.54	81015927	63341	20.83	1275	1290	1273	1674	902	1288	1279.04	1.02	1119	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	767	25.12	1.59	12	0.11	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
14	20231129	120138	57	100.00	KOSPI	화학	N	N	N	N		N	1285	-3	5	-0.23	69123696	54102	17.80	1275	1288	1273	1674	902	1288	1277.66	1.02	7008	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	770	25.20	1.59	12	0.09	51.00	808.00	2175	20230109	-40.92	1198	20231030	7.26	2175	-40.92	20230109	1198	7.26	20231030	2175	-40.92	20230109	1198	7.26	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
15	20231129	110138	57	100.00	KOSPI	화학	N	N	N	N		N	1284	-4	5	-0.31	60553415	47412	15.60	1275	1288	1273	1674	902	1288	1277.17	1.02	6718	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	769	25.18	1.59	12	0.08	51.00	808.00	2175	20230109	-40.97	1198	20231030	7.18	2175	-40.97	20230109	1198	7.18	20231030	2175	-40.97	20230109	1198	7.18	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
16	20231129	100137	57	100.00	KOSPI	화학	N	N	N	N		N	1285	-3	5	-0.23	46912697	36753	12.09	1275	1288	1273	1674	902	1288	1276.43	1.02	6153	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	770	25.20	1.59	12	0.06	51.00	808.00	2175	20230109	-40.92	1198	20231030	7.26	2175	-40.92	20230109	1198	7.26	20231030	2175	-40.92	20230109	1198	7.26	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
17	20231129	090137	57	100.00	KOSPI	화학	N	N	N	N		N	1274	-14	5	-1.09	27668028	21697	7.14	1275	1277	1274	1674	902	1288	1275.20	1.02	2958	1356	1322	1298	1264	1240	1339	1281	120	386	200	820	1	1	59900000	763	24.98	1.58	12	0.04	51.00	808.00	2175	20230109	-41.43	1198	20231030	6.34	2175	-41.43	20230109	1198	6.34	20231030	2175	-41.43	20230109	1198	6.34	20231030	3.62	N	002760	200	119 억	608262	N	N	1	N	N
18	20231128	160139	57	100.00	KOSPI	화학	N	N	N	N		N	1288	8	2	0.62	366860841	284231	486.49	1280	1332	1274	1664	896	1280	1290.71	1.03	-10961	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	772	25.25	1.59	12	0.47	51.00	808.00	2175	20230109	-40.78	1198	20231030	7.51	2175	-40.78	20230109	1198	7.51	20231030	2175	-40.78	20230109	1198	7.51	20231030	3.61	N	002760	200	119 억	619334	N	N	1	N	N
19	20231128	150132	57	100.00	KOSPI	화학	N	N	N	N		N	1286	6	2	0.47	272977518	211474	361.96	1280	1332	1274	1664	896	1280	1290.83	1.03	-11070	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	770	25.22	1.59	12	0.35	51.00	808.00	2175	20230109	-40.87	1198	20231030	7.35	2175	-40.87	20230109	1198	7.35	20231030	2175	-40.87	20230109	1198	7.35	20231030	3.61	N	002760	200	119 억	619334	N	N	0	N	N
20	20231128	140137	57	100.00	KOSPI	화학	N	N	N	N		N	1277	-3	5	-0.23	90920119	71242	121.94	1280	1284	1275	1664	896	1280	1276.22	1.03	502	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	765	25.04	1.58	12	0.12	51.00	808.00	2175	20230109	-41.29	1198	20231030	6.59	2175	-41.29	20230109	1198	6.59	20231030	2175	-41.29	20230109	1198	6.59	20231030	3.61	N	002760	200	119 억	619334	N	N	0	N	N
21	20231128	130138	57	100.00	KOSPI	화학	N	N	N	N		N	1280	0	3	0.00	64807709	50766	86.89	1280	1284	1275	1664	896	1280	1276.60	1.03	502	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	767	25.10	1.58	12	0.08	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	619334	N	N	0	N	N
22	20231128	120138	57	100.00	KOSPI	화학	N	N	N	N		N	1280	0	3	0.00	62743320	49148	84.12	1280	1284	1275	1664	896	1280	1276.62	1.03	502	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	767	25.10	1.58	12	0.08	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	619334	N	N	0	N	N
23	20231128	110138	57	100.00	KOSPI	화학	N	N	N	N		N	1278	-2	5	-0.16	17658091	13807	23.63	1280	1284	1275	1664	896	1280	1278.92	1.03	502	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	766	25.06	1.58	12	0.02	51.00	808.00	2175	20230109	-41.24	1198	20231030	6.68	2175	-41.24	20230109	1198	6.68	20231030	2175	-41.24	20230109	1198	6.68	20231030	3.61	N	002760	200	119 억	619334	N	N	0	N	N
24	20231128	100137	57	100.00	KOSPI	화학	N	N	N	N		N	1279	-1	5	-0.08	8905433	6959	11.91	1280	1284	1275	1664	896	1280	1279.70	1.03	522	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	766	25.08	1.58	12	0.01	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.61	N	002760	200	119 억	619334	N	N	0	N	N
25	20231128	090137	57	100.00	KOSPI	화학	N	N	N	N		N	1280	0	3	0.00	3840	3	0.01	1280	1280	1280	1664	896	1280	1280.00	1.03	0	1290	1285	1280	1275	1270	1285	1275	120	384	200	810	1	1	59900000	767	25.10	1.58	12	0.00	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	619334	N	N	0	N	N
26	20231127	160138	57	100.00	KOSPI	화학	N	N	N	N		N	1280	-3	5	-0.23	74688426	58425	126.56	1280	1285	1275	1667	899	1283	1278.36	1.06	-9340	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	767	25.10	1.58	12	0.10	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
27	20231127	150137	57	100.00	KOSPI	화학	N	N	N	N		N	1276	-7	5	-0.55	63483154	49651	107.55	1280	1285	1275	1667	899	1283	1278.59	1.06	-8943	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	764	25.02	1.58	12	0.08	51.00	808.00	2175	20230109	-41.33	1198	20231030	6.51	2175	-41.33	20230109	1198	6.51	20231030	2175	-41.33	20230109	1198	6.51	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
28	20231127	140138	57	100.00	KOSPI	화학	N	N	N	N		N	1280	-3	5	-0.23	57768725	45176	97.86	1280	1285	1275	1667	899	1283	1278.75	1.06	-8943	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	767	25.10	1.58	12	0.08	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
29	20231127	130138	57	100.00	KOSPI	화학	N	N	N	N		N	1281	-2	5	-0.16	55414025	43333	93.87	1280	1285	1275	1667	899	1283	1278.80	1.06	-8430	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	767	25.12	1.59	12	0.07	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
30	20231127	120138	57	100.00	KOSPI	화학	N	N	N	N		N	1282	-1	5	-0.08	33856767	26430	57.25	1280	1285	1276	1667	899	1283	1281.00	1.06	-7855	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	768	25.14	1.59	12	0.04	51.00	808.00	2175	20230109	-41.06	1198	20231030	7.01	2175	-41.06	20230109	1198	7.01	20231030	2175	-41.06	20230109	1198	7.01	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
31	20231127	110137	57	100.00	KOSPI	화학	N	N	N	N		N	1283	0	3	0.00	21802426	17005	36.84	1280	1285	1279	1667	899	1283	1282.12	1.06	-3812	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	769	25.16	1.59	12	0.03	51.00	808.00	2175	20230109	-41.01	1198	20231030	7.10	2175	-41.01	20230109	1198	7.10	20231030	2175	-41.01	20230109	1198	7.10	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
32	20231127	100137	57	100.00	KOSPI	화학	N	N	N	N		N	1280	-3	5	-0.23	16943349	13211	28.62	1280	1285	1279	1667	899	1283	1282.52	1.06	-3118	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	767	25.10	1.58	12	0.02	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
33	20231127	090136	57	100.00	KOSPI	화학	N	N	N	N		N	1280	-3	5	-0.23	17920	14	0.03	1280	1280	1280	1667	899	1283	1280.00	1.06	0	1299	1290	1282	1273	1265	1295	1278	120	384	200	820	1	1	59900000	767	25.10	1.58	12	0.00	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	632217	N	N	0	N	N
34	20231124	160136	57	100.00	KOSPI	화학	N	N	N	N		N	1283	4	2	0.31	59114759	46163	83.44	1279	1291	1274	1662	896	1279	1280.57	1.07	-9890	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	769	25.16	1.59	12	0.08	51.00	808.00	2175	20230109	-41.01	1198	20231030	7.10	2175	-41.01	20230109	1198	7.10	20231030	2175	-41.01	20230109	1198	7.10	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
35	20231124	150138	57	100.00	KOSPI	화학	N	N	N	N		N	1280	1	2	0.08	52479594	40989	74.08	1279	1291	1274	1662	896	1279	1280.33	1.07	-9857	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	767	25.10	1.58	12	0.07	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
36	20231124	140137	57	100.00	KOSPI	화학	N	N	N	N		N	1280	1	2	0.08	45501379	35533	64.22	1279	1291	1274	1662	896	1279	1280.54	1.07	-9857	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	767	25.10	1.58	12	0.06	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
37	20231124	130137	57	100.00	KOSPI	화학	N	N	N	N		N	1283	4	2	0.31	34189956	26697	48.25	1279	1291	1274	1662	896	1279	1280.67	1.07	-9857	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	769	25.16	1.59	12	0.04	51.00	808.00	2175	20230109	-41.01	1198	20231030	7.10	2175	-41.01	20230109	1198	7.10	20231030	2175	-41.01	20230109	1198	7.10	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
38	20231124	120138	57	100.00	KOSPI	화학	N	N	N	N		N	1283	4	2	0.31	24178948	18895	34.15	1279	1291	1274	1662	896	1279	1279.65	1.07	-9857	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	769	25.16	1.59	12	0.03	51.00	808.00	2175	20230109	-41.01	1198	20231030	7.10	2175	-41.01	20230109	1198	7.10	20231030	2175	-41.01	20230109	1198	7.10	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
39	20231124	110138	57	100.00	KOSPI	화학	N	N	N	N		N	1283	4	2	0.31	13352441	10438	18.87	1279	1291	1274	1662	896	1279	1279.21	1.07	-1745	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	769	25.16	1.59	12	0.02	51.00	808.00	2175	20230109	-41.01	1198	20231030	7.10	2175	-41.01	20230109	1198	7.10	20231030	2175	-41.01	20230109	1198	7.10	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
40	20231124	100135	57	100.00	KOSPI	화학	N	N	N	N		N	1282	3	2	0.23	9046252	7076	12.79	1279	1291	1274	1662	896	1279	1278.44	1.07	-599	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	768	25.14	1.59	12	0.01	51.00	808.00	2175	20230109	-41.06	1198	20231030	7.01	2175	-41.06	20230109	1198	7.01	20231030	2175	-41.06	20230109	1198	7.01	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
41	20231124	090136	57	100.00	KOSPI	화학	N	N	N	N		N	1279	0	3	0.00	16627	13	0.02	1279	1279	1279	1662	896	1279	1279.00	1.07	-1	1297	1288	1280	1271	1263	1284	1267	120	383	200	810	1	1	59900000	766	25.08	1.58	12	0.00	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.61	N	002760	200	119 억	642962	N	N	0	N	N
42	20231123	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1279	0	3	0.00	70815497	55315	61.23	1286	1289	1272	1662	896	1279	1280.25	1.07	-38	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	766	25.08	1.58	12	0.09	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
43	20231123	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1279	0	3	0.00	65662387	51276	56.76	1286	1289	1272	1662	896	1279	1280.57	1.07	21	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	766	25.08	1.58	12	0.09	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
44	20231123	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1279	0	3	0.00	59778196	46673	51.66	1286	1289	1272	1662	896	1279	1280.79	1.07	552	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	766	25.08	1.58	12	0.08	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
45	20231123	130137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1280	1	2	0.08	55113682	43030	47.63	1286	1289	1272	1662	896	1279	1280.82	1.07	552	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	767	25.10	1.58	12	0.07	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
46	20231123	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1280	1	2	0.08	48010526	37478	41.49	1286	1289	1272	1662	896	1279	1281.03	1.07	566	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	767	25.10	1.58	12	0.06	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
47	20231123	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1283	4	2	0.31	38752618	30249	33.48	1286	1289	1272	1662	896	1279	1281.12	1.07	468	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	769	25.16	1.59	12	0.05	51.00	808.00	2175	20230109	-41.01	1198	20231030	7.10	2175	-41.01	20230109	1198	7.10	20231030	2175	-41.01	20230109	1198	7.10	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
48	20231123	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1281	2	2	0.16	25924594	20258	22.42	1286	1289	1272	1662	896	1279	1279.72	1.07	-367	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	767	25.12	1.59	12	0.03	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
49	20231123	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1288	9	2	0.70	569703	443	0.49	1286	1289	1284	1662	896	1279	1286.01	1.07	-35	1295	1286	1273	1264	1251	1291	1269	120	383	200	810	1	1	59900000	772	25.25	1.59	12	0.00	51.00	808.00	2175	20230109	-40.78	1198	20231030	7.51	2175	-40.78	20230109	1198	7.51	20231030	2175	-40.78	20230109	1198	7.51	20231030	3.62	N	002760	200	119 억	643052	N	N	0	N	N
50	20231122	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1279	7	2	0.55	113833949	89206	105.18	1260	1282	1260	1653	891	1272	1276.08	1.06	8951	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	766	25.08	1.58	12	0.15	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
51	20231122	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1279	7	2	0.55	105119464	82391	97.15	1260	1282	1260	1653	891	1272	1275.86	1.06	8978	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	766	25.08	1.58	12	0.14	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
52	20231122	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1278	6	2	0.47	100606517	78854	92.98	1260	1282	1260	1653	891	1272	1275.86	1.06	7386	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	766	25.06	1.58	12	0.13	51.00	808.00	2175	20230109	-41.24	1198	20231030	6.68	2175	-41.24	20230109	1198	6.68	20231030	2175	-41.24	20230109	1198	6.68	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
53	20231122	130140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1280	8	2	0.63	77532097	60804	71.69	1260	1282	1260	1653	891	1272	1275.12	1.06	5951	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	767	25.10	1.58	12	0.10	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
54	20231122	120138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1279	7	2	0.55	45904653	36079	42.54	1260	1280	1260	1653	891	1272	1272.34	1.06	3174	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	766	25.08	1.58	12	0.06	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
55	20231122	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1276	4	2	0.31	15862505	12532	14.78	1260	1280	1260	1653	891	1272	1265.76	1.06	-523	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	764	25.02	1.58	12	0.02	51.00	808.00	2175	20230109	-41.33	1198	20231030	6.51	2175	-41.33	20230109	1198	6.51	20231030	2175	-41.33	20230109	1198	6.51	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
56	20231122	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1271	-1	5	-0.08	10034004	7952	9.38	1260	1280	1260	1653	891	1272	1261.82	1.06	-755	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	761	24.92	1.57	12	0.01	51.00	808.00	2175	20230109	-41.56	1198	20231030	6.09	2175	-41.56	20230109	1198	6.09	20231030	2175	-41.56	20230109	1198	6.09	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
57	20231122	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1260	-12	5	-0.94	7134120	5662	6.68	1260	1260	1260	1653	891	1272	1260.00	1.06	-738	1289	1280	1270	1261	1251	1285	1266	120	381	200	810	1	1	59900000	755	24.71	1.56	12	0.01	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.62	N	002760	200	119 억	634101	N	N	10	N	N
58	20231121	160136	57	100.00	KOSPI	화학	N	N	N	N		N	1272	-2	5	-0.16	107433587	84557	239.11	1262	1279	1260	1656	892	1274	1270.53	1.03	16569	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	762	24.94	1.57	12	0.14	51.00	808.00	2175	20230109	-41.52	1198	20231030	6.18	2175	-41.52	20230109	1198	6.18	20231030	2175	-41.52	20230109	1198	6.18	20231030	3.62	N	002760	200	119 억	617532	N	N	10	N	N
59	20231121	150135	57	100.00	KOSPI	화학	N	N	N	N		N	1276	2	2	0.16	92335799	72698	205.58	1262	1279	1260	1656	892	1274	1270.13	1.03	15563	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	764	25.02	1.58	12	0.12	51.00	808.00	2175	20230109	-41.33	1198	20231030	6.51	2175	-41.33	20230109	1198	6.51	20231030	2175	-41.33	20230109	1198	6.51	20231030	3.62	N	002760	200	119 억	617532	N	N	79	N	N
60	20231121	140134	57	100.00	KOSPI	화학	N	N	N	N		N	1278	4	2	0.31	81861979	64485	182.35	1262	1279	1260	1656	892	1274	1269.47	1.03	13772	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	766	25.06	1.58	12	0.11	51.00	808.00	2175	20230109	-41.24	1198	20231030	6.68	2175	-41.24	20230109	1198	6.68	20231030	2175	-41.24	20230109	1198	6.68	20231030	3.62	N	002760	200	119 억	617532	N	N	79	N	N
61	20231121	130135	57	100.00	KOSPI	화학	N	N	N	N		N	1274	0	3	0.00	72097413	56839	160.73	1262	1278	1260	1656	892	1274	1268.45	1.03	12813	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	763	24.98	1.58	12	0.09	51.00	808.00	2175	20230109	-41.43	1198	20231030	6.34	2175	-41.43	20230109	1198	6.34	20231030	2175	-41.43	20230109	1198	6.34	20231030	3.62	N	002760	200	119 억	617532	N	N	79	N	N
62	20231121	120134	57	100.00	KOSPI	화학	N	N	N	N		N	1272	-2	5	-0.16	50371096	39799	112.54	1262	1274	1260	1656	892	1274	1265.64	1.03	10504	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	762	24.94	1.57	12	0.07	51.00	808.00	2175	20230109	-41.52	1198	20231030	6.18	2175	-41.52	20230109	1198	6.18	20231030	2175	-41.52	20230109	1198	6.18	20231030	3.62	N	002760	200	119 억	617532	N	N	79	N	N
63	20231121	110134	57	100.00	KOSPI	화학	N	N	N	N		N	1268	-6	5	-0.47	25138240	19892	56.25	1262	1272	1260	1656	892	1274	1263.74	1.03	1837	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	760	24.86	1.57	12	0.03	51.00	808.00	2175	20230109	-41.70	1198	20231030	5.84	2175	-41.70	20230109	1198	5.84	20231030	2175	-41.70	20230109	1198	5.84	20231030	3.62	N	002760	200	119 억	617532	N	N	79	N	N
64	20231121	100132	57	100.00	KOSPI	화학	N	N	N	N		N	1264	-10	5	-0.78	20775933	16449	46.51	1262	1272	1260	1656	892	1274	1263.05	1.03	1846	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	757	24.78	1.56	12	0.03	51.00	808.00	2175	20230109	-41.89	1198	20231030	5.51	2175	-41.89	20230109	1198	5.51	20231030	2175	-41.89	20230109	1198	5.51	20231030	3.62	N	002760	200	119 억	617532	N	N	79	N	N
65	20231121	090134	57	100.00	KOSPI	화학	N	N	N	N		N	1271	-3	5	-0.24	7914020	6271	17.73	1262	1271	1262	1656	892	1274	1262.00	1.03	-22	1288	1281	1267	1260	1246	1284	1263	120	382	200	810	1	1	59900000	761	24.92	1.57	12	0.01	51.00	808.00	2175	20230109	-41.56	1198	20231030	6.09	2175	-41.56	20230109	1198	6.09	20231030	2175	-41.56	20230109	1198	6.09	20231030	3.62	N	002760	200	119 억	617532	N	N	79	N	N
66	20231120	160134	57	100.00	KOSPI	화학	N	N	N	N		N	1274	11	2	0.87	44769085	35363	73.22	1253	1274	1253	1641	885	1263	1265.75	1.02	8714	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	763	24.98	1.58	12	0.06	51.00	808.00	2175	20230109	-41.43	1198	20231030	6.34	2175	-41.43	20230109	1198	6.34	20231030	2175	-41.43	20230109	1198	6.34	20231030	3.65	N	002760	200	119 억	608562	N	N	79	N	N
67	20231120	150135	57	100.00	KOSPI	화학	N	N	N	N		N	1267	4	2	0.32	40638041	32115	66.49	1253	1274	1253	1641	885	1263	1265.39	1.02	8057	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	759	24.84	1.57	12	0.05	51.00	808.00	2175	20230109	-41.75	1198	20231030	5.76	2175	-41.75	20230109	1198	5.76	20231030	2175	-41.75	20230109	1198	5.76	20231030	3.65	N	002760	200	119 억	608562	N	N	0	N	N
68	20231120	140134	57	100.00	KOSPI	화학	N	N	N	N		N	1273	10	2	0.79	31486625	24889	51.53	1253	1274	1253	1641	885	1263	1265.08	1.02	4396	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	763	24.96	1.58	12	0.04	51.00	808.00	2175	20230109	-41.47	1198	20231030	6.26	2175	-41.47	20230109	1198	6.26	20231030	2175	-41.47	20230109	1198	6.26	20231030	3.65	N	002760	200	119 억	608562	N	N	0	N	N
69	20231120	130134	57	100.00	KOSPI	화학	N	N	N	N		N	1273	10	2	0.79	30378637	24017	49.73	1253	1274	1253	1641	885	1263	1264.88	1.02	4029	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	763	24.96	1.58	12	0.04	51.00	808.00	2175	20230109	-41.47	1198	20231030	6.26	2175	-41.47	20230109	1198	6.26	20231030	2175	-41.47	20230109	1198	6.26	20231030	3.65	N	002760	200	119 억	608562	N	N	0	N	N
70	20231120	120133	57	100.00	KOSPI	화학	N	N	N	N		N	1272	9	2	0.71	27257645	21558	44.64	1253	1274	1253	1641	885	1263	1264.39	1.02	3319	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	762	24.94	1.57	12	0.04	51.00	808.00	2175	20230109	-41.52	1198	20231030	6.18	2175	-41.52	20230109	1198	6.18	20231030	2175	-41.52	20230109	1198	6.18	20231030	3.65	N	002760	200	119 억	608562	N	N	0	N	N
71	20231120	110133	57	100.00	KOSPI	화학	N	N	N	N		N	1268	5	2	0.40	15559986	12332	25.53	1253	1270	1253	1641	885	1263	1261.76	1.02	1072	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	760	24.86	1.57	12	0.02	51.00	808.00	2175	20230109	-41.70	1198	20231030	5.84	2175	-41.70	20230109	1198	5.84	20231030	2175	-41.70	20230109	1198	5.84	20231030	3.65	N	002760	200	119 억	608562	N	N	0	N	N
72	20231120	100133	57	100.00	KOSPI	화학	N	N	N	N		N	1265	2	2	0.16	5427246	4312	8.93	1253	1270	1253	1641	885	1263	1258.64	1.02	1324	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	758	24.80	1.57	12	0.01	51.00	808.00	2175	20230109	-41.84	1198	20231030	5.59	2175	-41.84	20230109	1198	5.59	20231030	2175	-41.84	20230109	1198	5.59	20231030	3.65	N	002760	200	119 억	608562	N	N	0	N	N
73	20231120	090133	57	100.00	KOSPI	화학	N	N	N	N		N	1254	-9	5	-0.71	1231000	982	2.03	1253	1254	1253	1641	885	1263	1253.56	1.02	513	1275	1268	1259	1252	1243	1264	1248	120	378	200	800	1	1	59900000	751	24.59	1.55	12	0.00	51.00	808.00	2175	20230109	-42.34	1198	20231030	4.67	2175	-42.34	20230109	1198	4.67	20231030	2175	-42.34	20230109	1198	4.67	20231030	3.65	N	002760	200	119 억	608562	N	N	0	N	N
74	20231117	160135	57	100.00	KOSPI	화학	N	N	N	N		N	1263	-2	5	-0.16	60420577	48152	54.62	1265	1266	1250	1644	886	1265	1254.79	1.01	1246	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	757	24.76	1.56	12	0.08	51.00	808.00	2175	20230109	-41.93	1198	20231030	5.43	2175	-41.93	20230109	1198	5.43	20231030	2175	-41.93	20230109	1198	5.43	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
75	20231117	150136	57	100.00	KOSPI	화학	N	N	N	N		N	1262	-3	5	-0.24	56629104	45148	51.21	1265	1266	1250	1644	886	1265	1254.30	1.01	1234	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	756	24.75	1.56	12	0.08	51.00	808.00	2175	20230109	-41.98	1198	20231030	5.34	2175	-41.98	20230109	1198	5.34	20231030	2175	-41.98	20230109	1198	5.34	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
76	20231117	140135	57	100.00	KOSPI	화학	N	N	N	N		N	1260	-5	5	-0.40	51541274	41103	46.63	1265	1266	1250	1644	886	1265	1253.95	1.01	-814	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	755	24.71	1.56	12	0.07	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
77	20231117	130135	57	100.00	KOSPI	화학	N	N	N	N		N	1262	-3	5	-0.24	50758354	40482	45.92	1265	1266	1250	1644	886	1265	1253.85	1.01	-1187	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	756	24.75	1.56	12	0.07	51.00	808.00	2175	20230109	-41.98	1198	20231030	5.34	2175	-41.98	20230109	1198	5.34	20231030	2175	-41.98	20230109	1198	5.34	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
78	20231117	120135	57	100.00	KOSPI	화학	N	N	N	N		N	1262	-3	5	-0.24	45001612	35919	40.74	1265	1266	1250	1644	886	1265	1252.86	1.01	-883	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	756	24.75	1.56	12	0.06	51.00	808.00	2175	20230109	-41.98	1198	20231030	5.34	2175	-41.98	20230109	1198	5.34	20231030	2175	-41.98	20230109	1198	5.34	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
79	20231117	110135	57	100.00	KOSPI	화학	N	N	N	N		N	1251	-14	5	-1.11	17491194	13935	15.81	1265	1266	1250	1644	886	1265	1255.20	1.01	-3154	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	749	24.53	1.55	12	0.02	51.00	808.00	2175	20230109	-42.48	1198	20231030	4.42	2175	-42.48	20230109	1198	4.42	20231030	2175	-42.48	20230109	1198	4.42	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
80	20231117	100136	57	100.00	KOSPI	화학	N	N	N	N		N	1252	-13	5	-1.03	14702235	11706	13.28	1265	1266	1250	1644	886	1265	1255.96	1.01	-4222	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	750	24.55	1.55	12	0.02	51.00	808.00	2175	20230109	-42.44	1198	20231030	4.51	2175	-42.44	20230109	1198	4.51	20231030	2175	-42.44	20230109	1198	4.51	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
81	20231117	090135	57	100.00	KOSPI	화학	N	N	N	N		N	1266	1	2	0.08	1478790	1169	1.33	1265	1266	1265	1644	886	1265	1265.00	1.01	-982	1287	1276	1264	1253	1241	1281	1258	120	379	200	800	1	1	59900000	758	24.82	1.57	12	0.00	51.00	808.00	2175	20230109	-41.79	1198	20231030	5.68	2175	-41.79	20230109	1198	5.68	20231030	2175	-41.79	20230109	1198	5.68	20231030	3.66	N	002760	200	119 억	606920	N	N	0	N	N
82	20231116	160135	57	100.00	KOSPI	화학	N	N	N	N		N	1254	2	2	0.16	103062848	81598	143.94	1252	1275	1252	1627	877	1252	1263.06	1.01	-6887	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	751	24.59	1.55	12	0.14	51.00	808.00	2175	20230109	-42.34	1198	20231030	4.67	2175	-42.34	20230109	1198	4.67	20231030	2175	-42.34	20230109	1198	4.67	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
83	20231116	150136	57	100.00	KOSPI	화학	N	N	N	N		N	1267	15	2	1.20	80625138	63730	112.42	1252	1275	1252	1627	877	1252	1265.10	1.01	-1	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	759	24.84	1.57	12	0.11	51.00	808.00	2175	20230109	-41.75	1198	20231030	5.76	2175	-41.75	20230109	1198	5.76	20231030	2175	-41.75	20230109	1198	5.76	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
84	20231116	140135	57	100.00	KOSPI	화학	N	N	N	N		N	1271	19	2	1.52	66680489	52707	92.98	1252	1275	1252	1627	877	1252	1265.12	1.01	-1002	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	761	24.92	1.57	12	0.09	51.00	808.00	2175	20230109	-41.56	1198	20231030	6.09	2175	-41.56	20230109	1198	6.09	20231030	2175	-41.56	20230109	1198	6.09	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
85	20231116	130135	57	100.00	KOSPI	화학	N	N	N	N		N	1271	19	2	1.52	60983960	48215	85.05	1252	1275	1252	1627	877	1252	1264.83	1.01	-2578	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	761	24.92	1.57	12	0.08	51.00	808.00	2175	20230109	-41.56	1198	20231030	6.09	2175	-41.56	20230109	1198	6.09	20231030	2175	-41.56	20230109	1198	6.09	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
86	20231116	120135	57	100.00	KOSPI	화학	N	N	N	N		N	1274	22	2	1.76	51278573	40554	71.54	1252	1275	1252	1627	877	1252	1264.45	1.01	-3707	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	763	24.98	1.58	12	0.07	51.00	808.00	2175	20230109	-41.43	1198	20231030	6.34	2175	-41.43	20230109	1198	6.34	20231030	2175	-41.43	20230109	1198	6.34	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
87	20231116	110135	57	100.00	KOSPI	화학	N	N	N	N		N	1268	16	2	1.28	36727325	29085	51.31	1252	1268	1252	1627	877	1252	1262.76	1.01	-5308	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	760	24.86	1.57	12	0.05	51.00	808.00	2175	20230109	-41.70	1198	20231030	5.84	2175	-41.70	20230109	1198	5.84	20231030	2175	-41.70	20230109	1198	5.84	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
88	20231116	100132	57	100.00	KOSPI	화학	N	N	N	N		N	1263	11	2	0.88	5632261	4490	7.92	1252	1263	1252	1627	877	1252	1254.40	1.01	0	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	757	24.76	1.56	12	0.01	51.00	808.00	2175	20230109	-41.93	1198	20231030	5.43	2175	-41.93	20230109	1198	5.43	20231030	2175	-41.93	20230109	1198	5.43	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
89	20231116	090132	57	100.00	KOSPI	화학	N	N	N	N		N	1252	0	3	0.00	0	0	0.00	0	0	0	1627	877	1252	0.00	1.01	0	1267	1259	1249	1241	1231	1263	1245	120	375	200	800	1	1	59900000	750	24.55	1.55	12	0.00	51.00	808.00	2175	20230109	-42.44	1198	20231030	4.51	2175	-42.44	20230109	1198	4.51	20231030	2175	-42.44	20230109	1198	4.51	20231030	3.65	N	002760	200	119 억	604638	N	N	111	N	N
90	20231115	160131	57	100.00	KOSPI	화학	N	N	N	N		N	1252	19	2	1.54	70482235	56505	102.76	1240	1257	1239	1602	864	1233	1247.36	0.97	17103	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	750	24.55	1.55	12	0.09	51.00	808.00	2175	20230109	-42.44	1198	20231030	4.51	2175	-42.44	20230109	1198	4.51	20231030	2175	-42.44	20230109	1198	4.51	20231030	3.65	N	002760	200	119 억	583114	N	N	111	N	N
91	20231115	150136	57	100.00	KOSPI	화학	N	N	N	N		N	1251	18	2	1.46	69887665	56030	101.90	1240	1257	1239	1602	864	1233	1247.33	0.97	17109	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	749	24.53	1.55	12	0.09	51.00	808.00	2175	20230109	-42.48	1198	20231030	4.42	2175	-42.48	20230109	1198	4.42	20231030	2175	-42.48	20230109	1198	4.42	20231030	3.65	N	002760	200	119 억	583114	N	N	38	N	N
92	20231115	140136	57	100.00	KOSPI	화학	N	N	N	N		N	1245	12	2	0.97	60811808	48756	88.67	1240	1257	1239	1602	864	1233	1247.27	0.97	13709	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	746	24.41	1.54	12	0.08	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.65	N	002760	200	119 억	583114	N	N	38	N	N
93	20231115	130136	57	100.00	KOSPI	화학	N	N	N	N		N	1245	12	2	0.97	59228499	47486	86.36	1240	1257	1239	1602	864	1233	1247.28	0.97	13621	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	746	24.41	1.54	12	0.08	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.65	N	002760	200	119 억	583114	N	N	38	N	N
94	20231115	120136	57	100.00	KOSPI	화학	N	N	N	N		N	1249	16	2	1.30	52505680	42089	76.54	1240	1257	1239	1602	864	1233	1247.49	0.97	13227	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	748	24.49	1.55	12	0.07	51.00	808.00	2175	20230109	-42.57	1198	20231030	4.26	2175	-42.57	20230109	1198	4.26	20231030	2175	-42.57	20230109	1198	4.26	20231030	3.65	N	002760	200	119 억	583114	N	N	38	N	N
95	20231115	110138	57	100.00	KOSPI	화학	N	N	N	N		N	1253	20	2	1.62	44809671	35935	65.35	1240	1257	1239	1602	864	1233	1246.96	0.97	11832	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	751	24.57	1.55	12	0.06	51.00	808.00	2175	20230109	-42.39	1198	20231030	4.59	2175	-42.39	20230109	1198	4.59	20231030	2175	-42.39	20230109	1198	4.59	20231030	3.65	N	002760	200	119 억	583114	N	N	38	N	N
96	20231115	100135	57	100.00	KOSPI	화학	N	N	N	N		N	1251	18	2	1.46	36064521	28962	52.67	1240	1254	1239	1602	864	1233	1245.24	0.97	10854	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	749	24.53	1.55	12	0.05	51.00	808.00	2175	20230109	-42.48	1198	20231030	4.42	2175	-42.48	20230109	1198	4.42	20231030	2175	-42.48	20230109	1198	4.42	20231030	3.65	N	002760	200	119 억	583114	N	N	38	N	N
97	20231115	090135	57	100.00	KOSPI	화학	N	N	N	N		N	1240	7	2	0.57	2896640	2336	4.25	1240	1240	1240	1602	864	1233	1240.00	0.97	-223	1255	1243	1227	1215	1199	1250	1222	120	369	200	780	1	1	59900000	743	24.31	1.53	12	0.00	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.65	N	002760	200	119 억	583114	N	N	38	N	N
98	20231114	160135	57	100.00	KOSPI	화학	N	N	N	N		N	1233	12	2	0.98	67716659	54986	47.16	1211	1239	1211	1587	855	1221	1231.50	0.95	12707	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	739	24.18	1.53	12	0.09	51.00	808.00	2175	20230109	-43.31	1198	20231030	2.92	2175	-43.31	20230109	1198	2.92	20231030	2175	-43.31	20230109	1198	2.92	20231030	3.66	N	002760	200	119 억	570350	N	N	38	N	N
99	20231114	150135	57	100.00	KOSPI	화학	N	N	N	N		N	1235	14	2	1.15	55511935	45088	38.67	1211	1239	1211	1587	855	1221	1231.19	0.95	10996	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	740	24.22	1.53	12	0.08	51.00	808.00	2175	20230109	-43.22	1198	20231030	3.09	2175	-43.22	20230109	1198	3.09	20231030	2175	-43.22	20230109	1198	3.09	20231030	3.66	N	002760	200	119 억	570350	N	N	42	N	N
100	20231114	140135	57	100.00	KOSPI	화학	N	N	N	N		N	1237	16	2	1.31	53539252	43488	37.30	1211	1239	1211	1587	855	1221	1231.13	0.95	10481	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	741	24.25	1.53	12	0.07	51.00	808.00	2175	20230109	-43.13	1198	20231030	3.26	2175	-43.13	20230109	1198	3.26	20231030	2175	-43.13	20230109	1198	3.26	20231030	3.66	N	002760	200	119 억	570350	N	N	42	N	N
101	20231114	130135	57	100.00	KOSPI	화학	N	N	N	N		N	1237	16	2	1.31	49466724	40191	34.47	1211	1239	1211	1587	855	1221	1230.79	0.95	8932	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	741	24.25	1.53	12	0.07	51.00	808.00	2175	20230109	-43.13	1198	20231030	3.26	2175	-43.13	20230109	1198	3.26	20231030	2175	-43.13	20230109	1198	3.26	20231030	3.66	N	002760	200	119 억	570350	N	N	42	N	N
102	20231114	120134	57	100.00	KOSPI	화학	N	N	N	N		N	1233	12	2	0.98	40848606	33217	28.49	1211	1235	1211	1587	855	1221	1229.75	0.95	5417	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	739	24.18	1.53	12	0.06	51.00	808.00	2175	20230109	-43.31	1198	20231030	2.92	2175	-43.31	20230109	1198	2.92	20231030	2175	-43.31	20230109	1198	2.92	20231030	3.66	N	002760	200	119 억	570350	N	N	42	N	N
103	20231114	110136	57	100.00	KOSPI	화학	N	N	N	N		N	1235	14	2	1.15	35741957	29078	24.94	1211	1235	1211	1587	855	1221	1229.18	0.95	4694	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	740	24.22	1.53	12	0.05	51.00	808.00	2175	20230109	-43.22	1198	20231030	3.09	2175	-43.22	20230109	1198	3.09	20231030	2175	-43.22	20230109	1198	3.09	20231030	3.66	N	002760	200	119 억	570350	N	N	42	N	N
104	20231114	100135	57	100.00	KOSPI	화학	N	N	N	N		N	1228	7	2	0.57	16354523	13325	11.43	1211	1235	1211	1587	855	1221	1227.36	0.95	1425	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	736	24.08	1.52	12	0.02	51.00	808.00	2175	20230109	-43.54	1198	20231030	2.50	2175	-43.54	20230109	1198	2.50	20231030	2175	-43.54	20230109	1198	2.50	20231030	3.66	N	002760	200	119 억	570350	N	N	42	N	N
105	20231114	090134	57	100.00	KOSPI	화학	N	N	N	N		N	1220	-1	5	-0.08	2789054	2302	1.97	1211	1220	1211	1587	855	1221	1211.58	0.95	-240	1261	1240	1230	1209	1199	1236	1205	120	366	200	780	1	1	59900000	731	23.92	1.51	12	0.00	51.00	808.00	2175	20230109	-43.91	1198	20231030	1.84	2175	-43.91	20230109	1198	1.84	20231030	2175	-43.91	20230109	1198	1.84	20231030	3.66	N	002760	200	119 억	570350	N	N	42	N	N
106	20231113	160134	57	100.00	KOSPI	화학	N	N	N	N		N	1221	-26	5	-2.09	143111617	116535	219.62	1246	1251	1220	1621	873	1247	1228.06	1.03	-65357	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	731	23.94	1.51	12	0.19	51.00	808.00	2175	20230109	-43.86	1198	20231030	1.92	2175	-43.86	20230109	1198	1.92	20231030	2175	-43.86	20230109	1198	1.92	20231030	3.67	N	002760	200	119 억	615226	N	N	42	N	N
107	20231113	150134	57	100.00	KOSPI	화학	N	N	N	N		N	1220	-27	5	-2.17	133509240	108668	204.79	1246	1251	1220	1621	873	1247	1228.60	1.03	-62200	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	731	23.92	1.51	12	0.18	51.00	808.00	2175	20230109	-43.91	1198	20231030	1.84	2175	-43.91	20230109	1198	1.84	20231030	2175	-43.91	20230109	1198	1.84	20231030	3.67	N	002760	200	119 억	615226	N	N	30	N	N
108	20231113	140134	57	100.00	KOSPI	화학	N	N	N	N		N	1222	-25	5	-2.00	118880955	96683	182.21	1246	1251	1220	1621	873	1247	1229.60	1.03	-52298	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	732	23.96	1.51	12	0.16	51.00	808.00	2175	20230109	-43.82	1198	20231030	2.00	2175	-43.82	20230109	1198	2.00	20231030	2175	-43.82	20230109	1198	2.00	20231030	3.67	N	002760	200	119 억	615226	N	N	30	N	N
109	20231113	130133	57	100.00	KOSPI	화학	N	N	N	N		N	1222	-25	5	-2.00	102408501	83195	156.79	1246	1251	1221	1621	873	1247	1230.95	1.03	-41949	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	732	23.96	1.51	12	0.14	51.00	808.00	2175	20230109	-43.82	1198	20231030	2.00	2175	-43.82	20230109	1198	2.00	20231030	2175	-43.82	20230109	1198	2.00	20231030	3.67	N	002760	200	119 억	615226	N	N	30	N	N
110	20231113	120133	57	100.00	KOSPI	화학	N	N	N	N		N	1222	-25	5	-2.00	76576001	62055	116.95	1246	1251	1222	1621	873	1247	1234.00	1.03	-30507	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	732	23.96	1.51	12	0.10	51.00	808.00	2175	20230109	-43.82	1198	20231030	2.00	2175	-43.82	20230109	1198	2.00	20231030	2175	-43.82	20230109	1198	2.00	20231030	3.67	N	002760	200	119 억	615226	N	N	30	N	N
111	20231113	110133	57	100.00	KOSPI	화학	N	N	N	N		N	1238	-9	5	-0.72	26248433	21154	39.87	1246	1251	1234	1621	873	1247	1240.83	1.03	-4343	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	742	24.27	1.53	12	0.04	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.67	N	002760	200	119 억	615226	N	N	30	N	N
112	20231113	100133	57	100.00	KOSPI	화학	N	N	N	N		N	1238	-9	5	-0.72	12194723	9844	18.55	1246	1246	1234	1621	873	1247	1238.80	1.03	-682	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	742	24.27	1.53	12	0.02	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.67	N	002760	200	119 억	615226	N	N	30	N	N
113	20231113	090134	57	100.00	KOSPI	화학	N	N	N	N		N	1246	-1	5	-0.08	1563730	1255	2.37	1246	1246	1246	1621	873	1247	1246.00	1.03	0	1282	1264	1251	1233	1220	1258	1227	120	374	200	790	1	1	59900000	746	24.43	1.54	12	0.00	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.67	N	002760	200	119 억	615226	N	N	30	N	N
114	20231110	160134	57	100.00	KOSPI	화학	N	N	N	N		N	1247	-17	5	-1.34	64615869	51933	93.38	1269	1269	1238	1643	885	1264	1244.22	1.04	-3984	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	747	24.45	1.54	12	0.09	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.67	N	002760	200	119 억	620074	N	N	30	N	N
115	20231110	150136	57	100.00	KOSPI	화학	N	N	N	N		N	1243	-21	5	-1.66	62533065	50261	90.37	1269	1269	1238	1643	885	1264	1244.17	1.04	-3752	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	745	24.37	1.54	12	0.08	51.00	808.00	2175	20230109	-42.85	1198	20231030	3.76	2175	-42.85	20230109	1198	3.76	20231030	2175	-42.85	20230109	1198	3.76	20231030	3.67	N	002760	200	119 억	620074	N	N	55	N	N
116	20231110	140134	57	100.00	KOSPI	화학	N	N	N	N		N	1246	-18	5	-1.42	54420212	43733	78.64	1269	1269	1238	1643	885	1264	1244.37	1.04	-3364	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	746	24.43	1.54	12	0.07	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.67	N	002760	200	119 억	620074	N	N	55	N	N
117	20231110	130136	57	100.00	KOSPI	화학	N	N	N	N		N	1246	-18	5	-1.42	45111394	36244	65.17	1269	1269	1238	1643	885	1264	1244.66	1.04	-3951	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	746	24.43	1.54	12	0.06	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.67	N	002760	200	119 억	620074	N	N	55	N	N
118	20231110	120133	57	100.00	KOSPI	화학	N	N	N	N		N	1245	-19	5	-1.50	44120365	35448	63.74	1269	1269	1238	1643	885	1264	1244.65	1.04	-3516	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	746	24.41	1.54	12	0.06	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.67	N	002760	200	119 억	620074	N	N	55	N	N
119	20231110	110134	57	100.00	KOSPI	화학	N	N	N	N		N	1244	-20	5	-1.58	24900243	20003	35.97	1269	1269	1238	1643	885	1264	1244.83	1.04	-4088	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	745	24.39	1.54	12	0.03	51.00	808.00	2175	20230109	-42.80	1198	20231030	3.84	2175	-42.80	20230109	1198	3.84	20231030	2175	-42.80	20230109	1198	3.84	20231030	3.67	N	002760	200	119 억	620074	N	N	55	N	N
120	20231110	100135	57	100.00	KOSPI	화학	N	N	N	N		N	1244	-20	5	-1.58	22598241	18150	32.64	1269	1269	1238	1643	885	1264	1245.08	1.04	-3719	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	745	24.39	1.54	12	0.03	51.00	808.00	2175	20230109	-42.80	1198	20231030	3.84	2175	-42.80	20230109	1198	3.84	20231030	2175	-42.80	20230109	1198	3.84	20231030	3.67	N	002760	200	119 억	620074	N	N	55	N	N
121	20231110	090133	57	100.00	KOSPI	화학	N	N	N	N		N	1263	-1	5	-0.08	1084209	857	1.54	1269	1269	1263	1643	885	1264	1265.12	1.04	-316	1278	1270	1261	1253	1244	1275	1258	120	379	200	800	1	1	59900000	757	24.76	1.56	12	0.00	51.00	808.00	2175	20230109	-41.93	1198	20231030	5.43	2175	-41.93	20230109	1198	5.43	20231030	2175	-41.93	20230109	1198	5.43	20231030	3.67	N	002760	200	119 억	620074	N	N	55	N	N
122	20231109	160132	57	100.00	KOSPI	화학	N	N	N	N		N	1264	0	3	0.00	69874207	55606	137.87	1254	1269	1252	1643	885	1264	1256.59	1.03	1033	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	757	24.78	1.56	12	0.09	51.00	808.00	2175	20230109	-41.89	1198	20231030	5.51	2175	-41.89	20230109	1198	5.51	20231030	2175	-41.89	20230109	1198	5.51	20231030	3.67	N	002760	200	119 억	618841	N	N	55	N	N
123	20231109	150133	57	100.00	KOSPI	화학	N	N	N	N		N	1260	-4	5	-0.32	65919457	52470	130.10	1254	1269	1252	1643	885	1264	1256.33	1.03	1804	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	755	24.71	1.56	12	0.09	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.67	N	002760	200	119 억	618841	N	N	51	N	N
124	20231109	140133	57	100.00	KOSPI	화학	N	N	N	N		N	1254	-10	5	-0.79	62859688	50038	124.07	1254	1269	1252	1643	885	1264	1256.24	1.03	2796	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	751	24.59	1.55	12	0.08	51.00	808.00	2175	20230109	-42.34	1198	20231030	4.67	2175	-42.34	20230109	1198	4.67	20231030	2175	-42.34	20230109	1198	4.67	20231030	3.67	N	002760	200	119 억	618841	N	N	51	N	N
125	20231109	130133	57	100.00	KOSPI	화학	N	N	N	N		N	1260	-4	5	-0.32	41939485	33374	82.75	1254	1269	1254	1643	885	1264	1256.65	1.03	1510	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	755	24.71	1.56	12	0.06	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.67	N	002760	200	119 억	618841	N	N	51	N	N
126	20231109	120133	57	100.00	KOSPI	화학	N	N	N	N		N	1261	-3	5	-0.24	31062399	24712	61.27	1254	1269	1254	1643	885	1264	1256.98	1.03	1719	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	755	24.73	1.56	12	0.04	51.00	808.00	2175	20230109	-42.02	1198	20231030	5.26	2175	-42.02	20230109	1198	5.26	20231030	2175	-42.02	20230109	1198	5.26	20231030	3.67	N	002760	200	119 억	618841	N	N	51	N	N
127	20231109	110133	57	100.00	KOSPI	화학	N	N	N	N		N	1262	-2	5	-0.16	28728129	22859	56.68	1254	1269	1254	1643	885	1264	1256.75	1.03	2257	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	756	24.75	1.56	12	0.04	51.00	808.00	2175	20230109	-41.98	1198	20231030	5.34	2175	-41.98	20230109	1198	5.34	20231030	2175	-41.98	20230109	1198	5.34	20231030	3.67	N	002760	200	119 억	618841	N	N	51	N	N
128	20231109	100132	57	100.00	KOSPI	화학	N	N	N	N		N	1258	-6	5	-0.47	21534112	17134	42.48	1254	1269	1254	1643	885	1264	1256.81	1.03	1969	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	754	24.67	1.56	12	0.03	51.00	808.00	2175	20230109	-42.16	1198	20231030	5.01	2175	-42.16	20230109	1198	5.01	20231030	2175	-42.16	20230109	1198	5.01	20231030	3.67	N	002760	200	119 억	618841	N	N	51	N	N
129	20231109	090132	57	100.00	KOSPI	화학	N	N	N	N		N	1261	-3	5	-0.24	9585449	7639	18.94	1254	1269	1254	1643	885	1264	1254.80	1.03	-966	1293	1278	1266	1251	1239	1286	1259	120	379	200	800	1	1	59900000	755	24.73	1.56	12	0.01	51.00	808.00	2175	20230109	-42.02	1198	20231030	5.26	2175	-42.02	20230109	1198	5.26	20231030	2175	-42.02	20230109	1198	5.26	20231030	3.67	N	002760	200	119 억	618841	N	N	51	N	N
130	20231108	160132	57	100.00	KOSPI	화학	N	N	N	N		N	1264	5	2	0.40	51003018	40332	39.72	1254	1281	1254	1636	882	1259	1264.58	1.02	8157	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	757	24.78	1.56	12	0.07	51.00	808.00	2175	20230109	-41.89	1198	20231030	5.51	2175	-41.89	20230109	1198	5.51	20231030	2175	-41.89	20230109	1198	5.51	20231030	3.67	N	002760	200	119 억	610444	N	N	51	N	N
131	20231108	150133	57	100.00	KOSPI	화학	N	N	N	N		N	1267	8	2	0.64	48227929	38136	37.56	1254	1281	1254	1636	882	1259	1264.63	1.02	7857	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	759	24.84	1.57	12	0.06	51.00	808.00	2175	20230109	-41.75	1198	20231030	5.76	2175	-41.75	20230109	1198	5.76	20231030	2175	-41.75	20230109	1198	5.76	20231030	3.67	N	002760	200	119 억	610444	N	N	15	N	N
132	20231108	140132	57	100.00	KOSPI	화학	N	N	N	N		N	1267	8	2	0.64	40539936	32052	31.57	1254	1281	1254	1636	882	1259	1264.82	1.02	6637	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	759	24.84	1.57	12	0.05	51.00	808.00	2175	20230109	-41.75	1198	20231030	5.76	2175	-41.75	20230109	1198	5.76	20231030	2175	-41.75	20230109	1198	5.76	20231030	3.67	N	002760	200	119 억	610444	N	N	15	N	N
133	20231108	130133	57	100.00	KOSPI	화학	N	N	N	N		N	1262	3	2	0.24	27384813	21676	21.35	1254	1281	1254	1636	882	1259	1263.37	1.02	4108	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	756	24.75	1.56	12	0.04	51.00	808.00	2175	20230109	-41.98	1198	20231030	5.34	2175	-41.98	20230109	1198	5.34	20231030	2175	-41.98	20230109	1198	5.34	20231030	3.67	N	002760	200	119 억	610444	N	N	15	N	N
134	20231108	120133	57	100.00	KOSPI	화학	N	N	N	N		N	1268	9	2	0.71	26094244	20655	20.34	1254	1281	1254	1636	882	1259	1263.34	1.02	3811	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	760	24.86	1.57	12	0.03	51.00	808.00	2175	20230109	-41.70	1198	20231030	5.84	2175	-41.70	20230109	1198	5.84	20231030	2175	-41.70	20230109	1198	5.84	20231030	3.67	N	002760	200	119 억	610444	N	N	15	N	N
135	20231108	110132	57	100.00	KOSPI	화학	N	N	N	N		N	1268	9	2	0.71	14411114	11383	11.21	1254	1281	1254	1636	882	1259	1266.02	1.02	1195	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	760	24.86	1.57	12	0.02	51.00	808.00	2175	20230109	-41.70	1198	20231030	5.84	2175	-41.70	20230109	1198	5.84	20231030	2175	-41.70	20230109	1198	5.84	20231030	3.67	N	002760	200	119 억	610444	N	N	15	N	N
136	20231108	100132	57	100.00	KOSPI	화학	N	N	N	N		N	1270	11	2	0.87	12414745	9803	9.65	1254	1281	1254	1636	882	1259	1266.42	1.02	792	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	761	24.90	1.57	12	0.02	51.00	808.00	2175	20230109	-41.61	1198	20231030	6.01	2175	-41.61	20230109	1198	6.01	20231030	2175	-41.61	20230109	1198	6.01	20231030	3.67	N	002760	200	119 억	610444	N	N	15	N	N
137	20231108	090132	57	100.00	KOSPI	화학	N	N	N	N		N	1264	5	2	0.40	4282401	3413	3.36	1254	1264	1254	1636	882	1259	1254.73	1.02	-68	1308	1283	1269	1244	1230	1276	1237	120	377	200	800	1	1	59900000	757	24.78	1.56	12	0.01	51.00	808.00	2175	20230109	-41.89	1198	20231030	5.51	2175	-41.89	20230109	1198	5.51	20231030	2175	-41.89	20230109	1198	5.51	20231030	3.67	N	002760	200	119 억	610444	N	N	15	N	N
138	20231107	160132	57	100.00	KOSPI	화학	N	N	N	N		N	1259	-28	5	-2.18	128975092	101511	161.27	1294	1294	1255	1673	901	1287	1270.55	1.06	-15458	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	754	24.69	1.56	12	0.17	51.00	808.00	2175	20230109	-42.11	1198	20231030	5.09	2175	-42.11	20230109	1198	5.09	20231030	2175	-42.11	20230109	1198	5.09	20231030	3.68	N	002760	200	119 억	633144	N	N	15	N	N
139	20231107	150132	57	100.00	KOSPI	화학	N	N	N	N		N	1265	-22	5	-1.71	126628177	99651	158.32	1294	1294	1255	1673	901	1287	1270.72	1.06	-15249	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	758	24.80	1.57	12	0.17	51.00	808.00	2175	20230109	-41.84	1198	20231030	5.59	2175	-41.84	20230109	1198	5.59	20231030	2175	-41.84	20230109	1198	5.59	20231030	3.68	N	002760	200	119 억	633144	N	N	4	N	N
140	20231107	140133	57	100.00	KOSPI	화학	N	N	N	N		N	1265	-22	5	-1.71	125863191	99046	157.36	1294	1294	1255	1673	901	1287	1270.75	1.06	-15211	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	758	24.80	1.57	12	0.17	51.00	808.00	2175	20230109	-41.84	1198	20231030	5.59	2175	-41.84	20230109	1198	5.59	20231030	2175	-41.84	20230109	1198	5.59	20231030	3.68	N	002760	200	119 억	633144	N	N	4	N	N
141	20231107	130133	57	100.00	KOSPI	화학	N	N	N	N		N	1265	-22	5	-1.71	117417595	92369	146.75	1294	1294	1255	1673	901	1287	1271.18	1.06	-12036	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	758	24.80	1.57	12	0.15	51.00	808.00	2175	20230109	-41.84	1198	20231030	5.59	2175	-41.84	20230109	1198	5.59	20231030	2175	-41.84	20230109	1198	5.59	20231030	3.68	N	002760	200	119 억	633144	N	N	4	N	N
142	20231107	120132	57	100.00	KOSPI	화학	N	N	N	N		N	1270	-17	5	-1.32	93115659	73031	116.03	1294	1294	1260	1673	901	1287	1275.02	1.06	-13850	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	761	24.90	1.57	12	0.12	51.00	808.00	2175	20230109	-41.61	1198	20231030	6.01	2175	-41.61	20230109	1198	6.01	20231030	2175	-41.61	20230109	1198	6.01	20231030	3.68	N	002760	200	119 억	633144	N	N	4	N	N
143	20231107	110133	57	100.00	KOSPI	화학	N	N	N	N		N	1274	-13	5	-1.01	89136800	69895	111.04	1294	1294	1260	1673	901	1287	1275.30	1.06	-13045	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	763	24.98	1.58	12	0.12	51.00	808.00	2175	20230109	-41.43	1198	20231030	6.34	2175	-41.43	20230109	1198	6.34	20231030	2175	-41.43	20230109	1198	6.34	20231030	3.68	N	002760	200	119 억	633144	N	N	4	N	N
144	20231107	100133	57	100.00	KOSPI	화학	N	N	N	N		N	1276	-11	5	-0.85	44391392	34597	54.96	1294	1294	1270	1673	901	1287	1283.10	1.06	-25533	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	764	25.02	1.58	12	0.06	51.00	808.00	2175	20230109	-41.33	1198	20231030	6.51	2175	-41.33	20230109	1198	6.51	20231030	2175	-41.33	20230109	1198	6.51	20231030	3.68	N	002760	200	119 억	633144	N	N	4	N	N
145	20231107	090131	57	100.00	KOSPI	화학	N	N	N	N		N	1293	6	2	0.47	1428573	1104	1.75	1294	1294	1293	1673	901	1287	1294.00	1.06	-168	1296	1291	1282	1277	1268	1294	1280	120	386	200	820	1	1	59900000	775	25.35	1.60	12	0.00	51.00	808.00	2175	20230109	-40.55	1198	20231030	7.93	2175	-40.55	20230109	1198	7.93	20231030	2175	-40.55	20230109	1198	7.93	20231030	3.68	N	002760	200	119 억	633144	N	N	4	N	N
146	20231106	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1287	17	2	1.34	79976493	62503	56.31	1274	1287	1273	1651	889	1270	1279.53	1.05	4857	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	771	25.24	1.59	12	0.10	51.00	808.00	2175	20230109	-40.83	1198	20231030	7.43	2175	-40.83	20230109	1198	7.43	20231030	2175	-40.83	20230109	1198	7.43	20231030	3.65	N	002760	200	119 억	628291	N	N	4	N	N
147	20231106	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1285	15	2	1.18	73123938	57173	51.51	1274	1286	1273	1651	889	1270	1278.99	1.05	3596	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	770	25.20	1.59	12	0.10	51.00	808.00	2175	20230109	-40.92	1198	20231030	7.26	2175	-40.92	20230109	1198	7.26	20231030	2175	-40.92	20230109	1198	7.26	20231030	3.65	N	002760	200	119 억	628291	N	N	30	N	N
148	20231106	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1282	12	2	0.94	67713203	52954	47.71	1274	1286	1273	1651	889	1270	1278.72	1.05	4204	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	768	25.14	1.59	12	0.09	51.00	808.00	2175	20230109	-41.06	1198	20231030	7.01	2175	-41.06	20230109	1198	7.01	20231030	2175	-41.06	20230109	1198	7.01	20231030	3.65	N	002760	200	119 억	628291	N	N	30	N	N
149	20231106	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1281	11	2	0.87	55725203	43583	39.26	1274	1286	1273	1651	889	1270	1278.60	1.05	4151	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	767	25.12	1.59	12	0.07	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.65	N	002760	200	119 억	628291	N	N	30	N	N
150	20231106	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1277	7	2	0.55	41127309	32178	28.99	1274	1286	1273	1651	889	1270	1278.12	1.05	3859	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	765	25.04	1.58	12	0.05	51.00	808.00	2175	20230109	-41.29	1198	20231030	6.59	2175	-41.29	20230109	1198	6.59	20231030	2175	-41.29	20230109	1198	6.59	20231030	3.65	N	002760	200	119 억	628291	N	N	30	N	N
151	20231106	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1275	5	2	0.39	37054998	28987	26.11	1274	1286	1274	1651	889	1270	1278.33	1.05	3829	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	764	25.00	1.58	12	0.05	51.00	808.00	2175	20230109	-41.38	1198	20231030	6.43	2175	-41.38	20230109	1198	6.43	20231030	2175	-41.38	20230109	1198	6.43	20231030	3.65	N	002760	200	119 억	628291	N	N	30	N	N
152	20231106	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1284	14	2	1.10	24427868	19106	17.21	1274	1284	1274	1651	889	1270	1278.54	1.05	2993	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	769	25.18	1.59	12	0.03	51.00	808.00	2175	20230109	-40.97	1198	20231030	7.18	2175	-40.97	20230109	1198	7.18	20231030	2175	-40.97	20230109	1198	7.18	20231030	3.65	N	002760	200	119 억	628291	N	N	30	N	N
153	20231106	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1279	9	2	0.71	2577667	2023	1.82	1274	1279	1274	1651	889	1270	1274.18	1.05	-192	1318	1294	1274	1250	1230	1306	1262	120	381	200	810	1	1	59900000	766	25.08	1.58	12	0.00	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.65	N	002760	200	119 억	628291	N	N	30	N	N
154	20231103	160130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1270	15	2	1.20	141376204	110799	59.44	1255	1298	1254	1631	879	1255	1275.97	1.03	11000	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	761	24.90	1.57	12	0.18	51.00	808.00	2175	20230109	-41.61	1198	20231030	6.01	2175	-41.61	20230109	1198	6.01	20231030	2175	-41.61	20230109	1198	6.01	20231030	3.65	N	002760	200	119 억	617290	N	N	30	N	N
155	20231103	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1280	25	2	1.99	110197556	86358	46.33	1255	1298	1254	1631	879	1255	1276.05	1.03	9399	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	767	25.10	1.58	12	0.14	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.65	N	002760	200	119 억	617290	N	N	28	N	N
156	20231103	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1281	26	2	2.07	101689385	79702	42.76	1255	1298	1254	1631	879	1255	1275.87	1.03	9281	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	767	25.12	1.59	12	0.13	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.65	N	002760	200	119 억	617290	N	N	28	N	N
157	20231103	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1286	31	2	2.47	90226910	70767	37.97	1255	1298	1254	1631	879	1255	1274.99	1.03	8298	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	770	25.22	1.59	12	0.12	51.00	808.00	2175	20230109	-40.87	1198	20231030	7.35	2175	-40.87	20230109	1198	7.35	20231030	2175	-40.87	20230109	1198	7.35	20231030	3.65	N	002760	200	119 억	617290	N	N	28	N	N
158	20231103	120130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1273	18	2	1.43	78856056	61921	33.22	1255	1298	1254	1631	879	1255	1273.49	1.03	10278	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	763	24.96	1.58	12	0.10	51.00	808.00	2175	20230109	-41.47	1198	20231030	6.26	2175	-41.47	20230109	1198	6.26	20231030	2175	-41.47	20230109	1198	6.26	20231030	3.65	N	002760	200	119 억	617290	N	N	28	N	N
159	20231103	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1268	13	2	1.04	27325994	21710	11.65	1255	1268	1254	1631	879	1255	1258.68	1.03	2977	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	760	24.86	1.57	12	0.04	51.00	808.00	2175	20230109	-41.70	1198	20231030	5.84	2175	-41.70	20230109	1198	5.84	20231030	2175	-41.70	20230109	1198	5.84	20231030	3.65	N	002760	200	119 억	617290	N	N	28	N	N
160	20231103	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1259	4	2	0.32	16134897	12851	6.89	1255	1259	1254	1631	879	1255	1255.54	1.03	1743	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	754	24.69	1.56	12	0.02	51.00	808.00	2175	20230109	-42.11	1198	20231030	5.09	2175	-42.11	20230109	1198	5.09	20231030	2175	-42.11	20230109	1198	5.09	20231030	3.65	N	002760	200	119 억	617290	N	N	28	N	N
161	20231103	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1255	0	3	0.00	3384735	2697	1.45	1255	1255	1255	1631	879	1255	1255.00	1.03	-240	1289	1272	1245	1228	1201	1280	1236	120	376	200	800	1	1	59900000	752	24.61	1.55	12	0.00	51.00	808.00	2175	20230109	-42.30	1198	20231030	4.76	2175	-42.30	20230109	1198	4.76	20231030	2175	-42.30	20230109	1198	4.76	20231030	3.65	N	002760	200	119 억	617290	N	N	28	N	N
162	20231102	160129	57	100.00	KOSPI	화학	N	N	N	N		N	1255	18	2	1.46	231338135	186377	571.31	1238	1262	1218	1608	866	1237	1241.24	0.95	42345	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	752	24.61	1.55	12	0.31	51.00	808.00	2175	20230109	-42.30	1198	20231030	4.76	2175	-42.30	20230109	1198	4.76	20231030	2175	-42.30	20230109	1198	4.76	20231030	3.66	N	002760	200	119 억	567103	N	N	28	N	N
163	20231102	150131	57	100.00	KOSPI	화학	N	N	N	N		N	1250	13	2	1.05	227156796	183038	561.07	1238	1262	1218	1608	866	1237	1241.04	0.95	40536	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	749	24.51	1.55	12	0.31	51.00	808.00	2175	20230109	-42.53	1198	20231030	4.34	2175	-42.53	20230109	1198	4.34	20231030	2175	-42.53	20230109	1198	4.34	20231030	3.66	N	002760	200	119 억	567103	N	N	0	N	N
164	20231102	140130	57	100.00	KOSPI	화학	N	N	N	N		N	1244	7	2	0.57	209144105	168569	516.72	1238	1262	1218	1608	866	1237	1240.70	0.95	35652	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	745	24.39	1.54	12	0.28	51.00	808.00	2175	20230109	-42.80	1198	20231030	3.84	2175	-42.80	20230109	1198	3.84	20231030	2175	-42.80	20230109	1198	3.84	20231030	3.66	N	002760	200	119 억	567103	N	N	0	N	N
165	20231102	130130	57	100.00	KOSPI	화학	N	N	N	N		N	1237	0	3	0.00	143062044	115198	353.12	1238	1262	1218	1608	866	1237	1241.88	0.95	31635	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	741	24.25	1.53	12	0.19	51.00	808.00	2175	20230109	-43.13	1198	20231030	3.26	2175	-43.13	20230109	1198	3.26	20231030	2175	-43.13	20230109	1198	3.26	20231030	3.66	N	002760	200	119 억	567103	N	N	0	N	N
166	20231102	120129	57	100.00	KOSPI	화학	N	N	N	N		N	1257	20	2	1.62	40556996	32379	99.25	1238	1262	1238	1608	866	1237	1252.57	0.95	3776	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	753	24.65	1.56	12	0.05	51.00	808.00	2175	20230109	-42.21	1198	20231030	4.92	2175	-42.21	20230109	1198	4.92	20231030	2175	-42.21	20230109	1198	4.92	20231030	3.66	N	002760	200	119 억	567103	N	N	0	N	N
167	20231102	110128	57	100.00	KOSPI	화학	N	N	N	N		N	1259	22	2	1.78	20586668	16487	50.54	1238	1260	1238	1608	866	1237	1248.66	0.95	1385	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	754	24.69	1.56	12	0.03	51.00	808.00	2175	20230109	-42.11	1198	20231030	5.09	2175	-42.11	20230109	1198	5.09	20231030	2175	-42.11	20230109	1198	5.09	20231030	3.66	N	002760	200	119 억	567103	N	N	0	N	N
168	20231102	100130	57	100.00	KOSPI	화학	N	N	N	N		N	1248	11	2	0.89	11717599	9414	28.86	1238	1252	1238	1608	866	1237	1244.70	0.95	1054	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	748	24.47	1.54	12	0.02	51.00	808.00	2175	20230109	-42.62	1198	20231030	4.17	2175	-42.62	20230109	1198	4.17	20231030	2175	-42.62	20230109	1198	4.17	20231030	3.66	N	002760	200	119 억	567103	N	N	0	N	N
169	20231102	090130	57	100.00	KOSPI	화학	N	N	N	N		N	1241	4	2	0.32	3082793	2490	7.63	1238	1241	1238	1608	866	1237	1238.07	0.95	-298	1253	1245	1237	1229	1221	1249	1233	120	371	200	790	1	1	59900000	743	24.33	1.54	12	0.00	51.00	808.00	2175	20230109	-42.94	1198	20231030	3.59	2175	-42.94	20230109	1198	3.59	20231030	2175	-42.94	20230109	1198	3.59	20231030	3.66	N	002760	200	119 억	567103	N	N	0	N	N
170	20231101	160129	57	100.00	KOSPI	화학	N	N	N	N		N	1237	2	2	0.16	40157281	32511	48.96	1229	1245	1229	1605	865	1235	1235.19	0.94	-814	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	741	24.25	1.53	12	0.05	51.00	808.00	2175	20230109	-43.13	1198	20231030	3.26	2175	-43.13	20230109	1198	3.26	20231030	2175	-43.13	20230109	1198	3.26	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N
171	20231101	150129	57	100.00	KOSPI	화학	N	N	N	N		N	1234	-1	5	-0.08	34119144	27611	41.58	1229	1245	1229	1605	865	1235	1235.71	0.94	-1493	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	739	24.20	1.53	12	0.05	51.00	808.00	2175	20230109	-43.26	1198	20231030	3.01	2175	-43.26	20230109	1198	3.01	20231030	2175	-43.26	20230109	1198	3.01	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N
172	20231101	140129	57	100.00	KOSPI	화학	N	N	N	N		N	1240	5	2	0.40	18676070	15100	22.74	1229	1245	1229	1605	865	1235	1236.83	0.94	-295	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	743	24.31	1.53	12	0.03	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N
173	20231101	130130	57	100.00	KOSPI	화학	N	N	N	N		N	1239	4	2	0.32	13013444	10511	15.83	1229	1245	1229	1605	865	1235	1238.08	0.94	-54	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	742	24.29	1.53	12	0.02	51.00	808.00	2175	20230109	-43.03	1198	20231030	3.42	2175	-43.03	20230109	1198	3.42	20231030	2175	-43.03	20230109	1198	3.42	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N
174	20231101	120131	57	100.00	KOSPI	화학	N	N	N	N		N	1240	5	2	0.40	12366749	9988	15.04	1229	1245	1229	1605	865	1235	1238.16	0.94	-285	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	743	24.31	1.53	12	0.02	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N
175	20231101	110131	57	100.00	KOSPI	화학	N	N	N	N		N	1240	5	2	0.40	6549326	5292	7.97	1229	1245	1229	1605	865	1235	1237.59	0.94	-689	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	743	24.31	1.53	12	0.01	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N
176	20231101	100130	57	100.00	KOSPI	화학	N	N	N	N		N	1238	3	2	0.24	2765732	2235	3.37	1229	1245	1229	1605	865	1235	1237.46	0.94	-116	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	742	24.27	1.53	12	0.00	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N
177	20231101	090130	57	100.00	KOSPI	화학	N	N	N	N		N	1245	10	2	0.81	167218	136	0.20	1229	1245	1229	1605	865	1235	1229.54	0.94	-116	1278	1256	1241	1219	1204	1249	1212	120	370	200	790	1	1	59900000	746	24.41	1.54	12	0.00	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.67	N	002760	200	119 억	563269	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History