KissMeData/000860/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 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	160113	57	100.00	KOSPI	화학	N	N	N	N	N	20550	0	3	0.00	73290600	3594	92.51	20550	20650	20150	26700	14400	20550	20392.49	9.17	102	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1336	21.59	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
3	20231130	150113	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-50	5	-0.24	66903750	3283	84.50	20550	20650	20150	26700	14400	20550	20378.85	9.17	182	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1333	21.53	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
4	20231130	140113	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-150	5	-0.73	55097900	2706	69.65	20550	20650	20150	26700	14400	20550	20361.38	9.17	365	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1326	21.43	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
5	20231130	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-100	5	-0.49	20007150	978	25.17	20550	20650	20400	26700	14400	20550	20457.21	9.17	-183	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1329	21.48	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
6	20231130	120114	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-50	5	-0.24	17061800	834	21.47	20550	20650	20400	26700	14400	20550	20457.79	9.17	-183	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1333	21.53	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
7	20231130	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-50	5	-0.24	10902800	533	13.72	20550	20650	20400	26700	14400	20550	20455.53	9.17	-105	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1333	21.53	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
8	20231130	100113	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-50	5	-0.24	4550750	222	5.71	20550	20650	20400	26700	14400	20550	20498.87	9.17	-39	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1333	21.53	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
9	20231130	090113	57	100.00	KOSPI	화학	N	N	N	N	N	20550	0	3	0.00	1993350	97	2.50	20550	20550	20550	26700	14400	20550	20550.00	9.17	-14	20816	20682	20516	20382	20216	20600	20300	65	6150	1000	14380	50	1	6500000	1336	21.59	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.44	N	000860	1000	65 억	595940	N	N	0	N	N
10	20231129	160112	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-50	5	-0.24	79535750	3885	122.25	20600	20650	20350	26750	14450	20600	20472.52	9.19	-1562	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1336	21.59	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
11	20231129	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-50	5	-0.24	76371600	3731	117.40	20600	20650	20350	26750	14450	20600	20469.47	9.19	-1508	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1336	21.59	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
12	20231129	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-150	5	-0.73	47169700	2306	72.56	20600	20650	20350	26750	14450	20600	20455.20	9.19	-1183	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
13	20231129	130114	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-100	5	-0.49	29727300	1454	45.75	20600	20650	20350	26750	14450	20600	20445.19	9.19	-1005	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1333	21.53	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
14	20231129	120113	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-150	5	-0.73	19210950	940	29.58	20600	20650	20350	26750	14450	20600	20437.18	9.19	-551	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
15	20231129	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	18410300	901	28.35	20600	20650	20350	26750	14450	20600	20433.19	9.19	-533	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
16	20231129	100112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-150	5	-0.73	16320550	799	25.14	20600	20650	20350	26750	14450	20600	20426.22	9.19	-494	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
17	20231129	090112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	20600	1	0.03	20600	20600	20600	26750	14450	20600	20600.00	9.19	0	20833	20716	20533	20416	20233	20775	20475	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.44	N	000860	1000	65 억	597530	N	N	0	N	N
18	20231128	160113	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	65036550	3178	59.69	20500	20650	20350	26750	14450	20600	20464.57	9.20	-889	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.05	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
19	20231128	150110	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-200	5	-0.97	53491450	2615	49.12	20500	20650	20350	26750	14450	20600	20455.62	9.20	-885	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1326	21.43	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
20	20231128	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-150	5	-0.73	49014850	2396	45.00	20500	20650	20350	26750	14450	20600	20456.95	9.20	-803	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
21	20231128	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-150	5	-0.73	29729450	1450	27.24	20500	20650	20450	26750	14450	20600	20503.07	9.20	-545	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
22	20231128	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	17717250	864	16.23	20500	20650	20450	26750	14450	20600	20506.08	9.20	-439	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
23	20231128	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-50	5	-0.24	17511500	854	16.04	20500	20650	20450	26750	14450	20600	20505.27	9.20	-436	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1336	21.59	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
24	20231128	100112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-100	5	-0.49	9109400	445	8.36	20500	20650	20450	26750	14450	20600	20470.56	9.20	-185	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1333	21.53	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
25	20231128	090112	57	100.00	KOSPI	화학	N	N	N	N	N	20650	50	2	0.24	266750	13	0.24	20500	20650	20500	26750	14450	20600	20519.23	9.20	-1	20933	20766	20533	20366	20133	20800	20400	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.45	N	000860	1000	65 억	598231	N	N	0	N	N
26	20231127	160112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-100	5	-0.48	108684900	5324	133.43	20600	20700	20300	26900	14500	20700	20414.14	9.22	-921	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1339	21.64	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
27	20231127	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-300	5	-1.45	98355350	4821	120.83	20600	20700	20300	26900	14500	20700	20401.44	9.22	-837	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1326	21.43	0.22	12	0.07	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
28	20231127	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20300	-400	5	-1.93	97072100	4758	119.25	20600	20700	20300	26900	14500	20700	20401.87	9.22	-838	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1320	21.32	0.22	12	0.07	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
29	20231127	130113	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-200	5	-0.97	60048650	2937	73.61	20600	20700	20350	26900	14500	20700	20445.57	9.22	-689	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1333	21.53	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
30	20231127	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-300	5	-1.45	40187300	1963	49.20	20600	20700	20400	26900	14500	20700	20472.39	9.22	-236	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1326	21.43	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
31	20231127	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-150	5	-0.72	26200550	1279	32.06	20600	20700	20400	26900	14500	20700	20485.18	9.22	-215	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1336	21.59	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
32	20231127	100112	57	100.00	KOSPI	화학	N	N	N	N	N	20650	-50	5	-0.24	9401900	458	11.48	20600	20700	20400	26900	14500	20700	20528.17	9.22	-133	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1342	21.69	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
33	20231127	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	0	0	0.00	0	0	0	26900	14500	20700	0.00	9.22	0	20966	20832	20666	20532	20366	20750	20450	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.44	N	000860	1000	65 억	599374	N	N	0	N	N
34	20231124	160112	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	82277100	3990	67.43	20800	20800	20500	26900	14500	20700	20620.83	9.24	-1264	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
35	20231124	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	81076500	3932	66.45	20800	20800	20500	26900	14500	20700	20619.66	9.24	-1256	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
36	20231124	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-200	5	-0.97	70635200	3425	57.88	20800	20800	20500	26900	14500	20700	20623.42	9.24	-1220	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1333	21.53	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
37	20231124	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-150	5	-0.72	54930450	2662	44.99	20800	20800	20500	26900	14500	20700	20635.03	9.24	-1261	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1336	21.59	0.22	12	0.04	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
38	20231124	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-100	5	-0.48	35934750	1741	29.42	20800	20800	20500	26900	14500	20700	20640.29	9.24	-1074	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1339	21.64	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
39	20231124	110113	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-150	5	-0.72	26255650	1270	21.46	20800	20800	20550	26900	14500	20700	20673.74	9.24	-923	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1336	21.59	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
40	20231124	100112	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	621100	30	0.51	20800	20800	20550	26900	14500	20700	20703.33	9.24	-7	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
41	20231124	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	100	2	0.48	208000	10	0.17	20800	20800	20800	26900	14500	20700	20800.00	9.24	-1	21166	20932	20666	20432	20166	20800	20300	65	6200	1000	14490	50	1	6500000	1352	21.85	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.08	19450	20231024	6.94	29750	-30.08	20230419	19450	6.94	20231024	29750	-30.08	20230419	19450	6.94	20231024	1.46	N	000860	1000	65 억	600547	N	N	0	N	N
42	20231123	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	121529350	5917	117.99	20900	20900	20400	26900	14500	20700	20539.01	9.26	-1498	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.09	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
43	20231123	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-250	5	-1.21	89819950	4376	87.26	20900	20900	20400	26900	14500	20700	20525.58	9.26	-1358	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1329	21.48	0.22	12	0.07	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
44	20231123	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-100	5	-0.48	29730200	1445	28.81	20900	20900	20500	26900	14500	20700	20574.53	9.26	-513	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1339	21.64	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
45	20231123	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-100	5	-0.48	24498800	1190	23.73	20900	20900	20500	26900	14500	20700	20587.23	9.26	-358	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1339	21.64	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
46	20231123	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20650	-50	5	-0.24	17253700	837	16.69	20900	20900	20550	26900	14500	20700	20613.74	9.26	-280	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1342	21.69	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
47	20231123	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-150	5	-0.72	8397300	407	8.12	20900	20900	20550	26900	14500	20700	20632.19	9.26	-111	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1336	21.59	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
48	20231123	100112	57	100.00	KOSPI	화학	N	N	N	N	N	20800	100	2	0.48	3148950	152	3.03	20900	20900	20550	26900	14500	20700	20716.78	9.26	-109	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1352	21.85	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.08	19450	20231024	6.94	29750	-30.08	20230419	19450	6.94	20231024	29750	-30.08	20230419	19450	6.94	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
49	20231123	090112	57	100.00	KOSPI	화학	N	N	N	N	N	20900	200	2	0.97	209000	10	0.20	20900	20900	20900	26900	14500	20700	20900.00	9.26	-1	21266	20982	20716	20432	20166	20850	20300	65	6200	1000	14490	50	1	6500000	1359	21.95	0.23	12	0.00	952.00	92542.00	29750	20230419	-29.75	19450	20231024	7.46	29750	-29.75	20230419	19450	7.46	20231024	29750	-29.75	20230419	19450	7.46	20231024	1.45	N	000860	1000	65 억	602020	N	N	0	N	N
50	20231122	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20700	-50	5	-0.24	103945000	5015	79.88	20800	21000	20450	26950	14550	20750	20726.82	9.28	-704	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1346	21.74	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
51	20231122	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20900	150	2	0.72	91118450	4399	70.07	20800	21000	20450	26950	14550	20750	20713.45	9.28	-584	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1359	21.95	0.23	12	0.07	952.00	92542.00	29750	20230419	-29.75	19450	20231024	7.46	29750	-29.75	20230419	19450	7.46	20231024	29750	-29.75	20230419	19450	7.46	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
52	20231122	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20750	0	3	0.00	39041000	1899	30.25	20800	20800	20450	26950	14550	20750	20558.72	9.28	-353	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1349	21.80	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.25	19450	20231024	6.68	29750	-30.25	20230419	19450	6.68	20231024	29750	-30.25	20230419	19450	6.68	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
53	20231122	130114	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-200	5	-0.96	23465700	1141	18.17	20800	20800	20450	26950	14550	20750	20565.91	9.28	-362	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1336	21.59	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
54	20231122	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20700	-50	5	-0.24	20390300	992	15.80	20800	20800	20450	26950	14550	20750	20554.74	9.28	-362	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1346	21.74	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
55	20231122	110113	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-250	5	-1.20	16600850	808	12.87	20800	20800	20450	26950	14550	20750	20545.61	9.28	-319	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1333	21.53	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
56	20231122	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-200	5	-0.96	11425800	556	8.86	20800	20800	20450	26950	14550	20750	20550.00	9.28	-258	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1336	21.59	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	29750	-30.92	20230419	19450	5.66	20231024	29750	-30.92	20230419	19450	5.66	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
57	20231122	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	50	2	0.24	208000	10	0.16	20800	20800	20800	26950	14550	20750	20800.00	9.28	-1	21183	20966	20733	20516	20283	20850	20400	65	6200	1000	14520	50	1	6500000	1352	21.85	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.08	19450	20231024	6.94	29750	-30.08	20230419	19450	6.94	20231024	29750	-30.08	20230419	19450	6.94	20231024	1.45	N	000860	1000	65 억	603311	N	N	1	N	N
58	20231121	160112	57	100.00	KOSPI	화학	N	N	N	N	N	20750	50	2	0.24	129657850	6277	121.29	20950	20950	20500	26900	14500	20700	20656.02	9.29	-272	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1349	21.80	0.22	12	0.10	952.00	92542.00	29750	20230419	-30.25	19450	20231024	6.68	29750	-30.25	20230419	19450	6.68	20231024	29750	-30.25	20230419	19450	6.68	20231024	1.44	N	000860	1000	65 억	603631	N	N	1	N	N
59	20231121	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	105997000	5133	99.19	20950	20950	20500	26900	14500	20700	20650.11	9.29	-231	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.44	N	000860	1000	65 억	603631	N	N	2	N	N
60	20231121	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-100	5	-0.48	83227600	4027	77.82	20950	20950	20550	26900	14500	20700	20667.40	9.29	-427	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1339	21.64	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.44	N	000860	1000	65 억	603631	N	N	2	N	N
61	20231121	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	29892500	1443	27.88	20950	20950	20600	26900	14500	20700	20715.52	9.29	-113	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.44	N	000860	1000	65 억	603631	N	N	2	N	N
62	20231121	120111	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	17093200	824	15.92	20950	20950	20600	26900	14500	20700	20744.17	9.29	-123	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.44	N	000860	1000	65 억	603631	N	N	2	N	N
63	20231121	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	14176900	683	13.20	20950	20950	20600	26900	14500	20700	20756.81	9.29	-44	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.44	N	000860	1000	65 억	603631	N	N	2	N	N
64	20231121	100110	57	100.00	KOSPI	화학	N	N	N	N	N	20700	0	3	0.00	9783950	471	9.10	20950	20950	20600	26900	14500	20700	20772.72	9.29	-3	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1346	21.74	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.44	N	000860	1000	65 억	603631	N	N	2	N	N
65	20231121	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20950	250	2	1.21	1068450	51	0.99	20950	20950	20950	26900	14500	20700	20950.00	9.29	-7	20833	20766	20633	20566	20433	20800	20600	65	6200	1000	14490	50	1	6500000	1362	22.01	0.23	12	0.00	952.00	92542.00	29750	20230419	-29.58	19450	20231024	7.71	29750	-29.58	20230419	19450	7.71	20231024	29750	-29.58	20230419	19450	7.71	20231024	1.44	N	000860	1000	65 억	603631	N	N	2	N	N
66	20231120	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20700	100	2	0.49	106654600	5175	117.77	20650	20700	20500	26750	14450	20600	20609.58	9.29	-312	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1346	21.74	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.43	N	000860	1000	65 억	603943	N	N	2	N	N
67	20231120	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	50	2	0.24	98533600	4781	108.81	20650	20700	20500	26750	14450	20600	20609.41	9.29	-343	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.43	N	000860	1000	65 억	603943	N	N	1	N	N
68	20231120	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	50	2	0.24	94413500	4581	104.26	20650	20700	20500	26750	14450	20600	20609.80	9.29	-451	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.43	N	000860	1000	65 억	603943	N	N	1	N	N
69	20231120	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	87323500	4237	96.43	20650	20700	20500	26750	14450	20600	20609.75	9.29	-448	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.43	N	000860	1000	65 억	603943	N	N	1	N	N
70	20231120	120111	57	100.00	KOSPI	화학	N	N	N	N	N	20700	100	2	0.49	78729050	3820	86.94	20650	20700	20500	26750	14450	20600	20609.70	9.29	-529	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1346	21.74	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.43	N	000860	1000	65 억	603943	N	N	1	N	N
71	20231120	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	50	2	0.24	57328250	2783	63.34	20650	20650	20500	26750	14450	20600	20599.44	9.29	-264	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.04	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.43	N	000860	1000	65 억	603943	N	N	1	N	N
72	20231120	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	22558550	1095	24.92	20650	20650	20550	26750	14450	20600	20601.42	9.29	-326	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.43	N	000860	1000	65 억	603943	N	N	1	N	N
73	20231120	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	50	2	0.24	1342250	65	1.48	20650	20650	20650	26750	14450	20600	20650.00	9.29	0	20933	20766	20533	20366	20133	20650	20250	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.43	N	000860	1000	65 억	603943	N	N	1	N	N
74	20231117	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	89780600	4393	41.71	20700	20700	20300	26750	14450	20600	20437.20	9.30	-1089	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.38	N	000860	1000	65 억	604646	N	N	1	N	N
75	20231117	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-100	5	-0.49	84252100	4124	39.15	20700	20700	20300	26750	14450	20600	20429.70	9.30	-1032	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1333	21.53	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.38	N	000860	1000	65 억	604646	N	N	0	N	N
76	20231117	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-200	5	-0.97	65707950	3219	30.56	20700	20700	20300	26750	14450	20600	20412.53	9.30	-1076	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1326	21.43	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.38	N	000860	1000	65 억	604646	N	N	0	N	N
77	20231117	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-200	5	-0.97	38195250	1873	17.78	20700	20700	20300	26750	14450	20600	20392.55	9.30	-797	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1326	21.43	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.38	N	000860	1000	65 억	604646	N	N	0	N	N
78	20231117	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-200	5	-0.97	34113200	1673	15.88	20700	20700	20300	26750	14450	20600	20390.44	9.30	-644	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1326	21.43	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.38	N	000860	1000	65 억	604646	N	N	0	N	N
79	20231117	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20350	-250	5	-1.21	27392900	1344	12.76	20700	20700	20300	26750	14450	20600	20381.62	9.30	-424	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1323	21.38	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	29750	-31.60	20230419	19450	4.63	20231024	29750	-31.60	20230419	19450	4.63	20231024	1.38	N	000860	1000	65 억	604646	N	N	0	N	N
80	20231117	100112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-150	5	-0.73	6261400	306	2.91	20700	20700	20350	26750	14450	20600	20462.09	9.30	-148	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.38	N	000860	1000	65 억	604646	N	N	0	N	N
81	20231117	090112	57	100.00	KOSPI	화학	N	N	N	N	N	20700	100	2	0.49	207000	10	0.09	20700	20700	20700	26750	14450	20600	20700.00	9.30	0	20933	20766	20483	20316	20033	20625	20175	65	6150	1000	14420	50	1	6500000	1346	21.74	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.42	19450	20231024	6.43	29750	-30.42	20230419	19450	6.43	20231024	29750	-30.42	20230419	19450	6.43	20231024	1.38	N	000860	1000	65 억	604646	N	N	0	N	N
82	20231116	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	50	2	0.24	209233350	10257	52.10	20650	20650	20200	26750	14450	20600	20399.08	9.31	143	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.16	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	29750	-30.59	20230419	19450	6.17	20231024	29750	-30.59	20230419	19450	6.17	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
83	20231116	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	197443450	9684	49.18	20650	20650	20200	26750	14450	20600	20388.63	9.31	341	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.15	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
84	20231116	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-100	5	-0.49	183892100	9023	45.83	20650	20650	20200	26750	14450	20600	20380.37	9.31	296	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1333	21.53	0.22	12	0.14	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
85	20231116	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-100	5	-0.49	44932600	2190	11.12	20650	20650	20350	26750	14450	20600	20517.17	9.31	-500	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1333	21.53	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
86	20231116	120111	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-100	5	-0.49	33145450	1616	8.21	20650	20650	20350	26750	14450	20600	20510.80	9.31	-460	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1333	21.53	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
87	20231116	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20500	-100	5	-0.49	14732050	716	3.64	20650	20650	20450	26750	14450	20600	20575.49	9.31	-134	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1333	21.53	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
88	20231116	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-150	5	-0.73	2018750	98	0.50	20650	20650	20450	26750	14450	20600	20599.49	9.31	-87	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
89	20231116	090108	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	0	0	0.00	0	0	0	26750	14450	20600	0.00	9.31	0	20800	20700	20550	20450	20300	20750	20500	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.40	N	000860	1000	65 억	604833	N	N	0	N	N
90	20231115	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	150	2	0.73	403510550	19689	237.27	20550	20650	20400	26550	14350	20450	20494.21	9.24	4784	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1339	21.64	0.22	12	0.30	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
91	20231115	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	0	3	0.00	391015700	19081	229.95	20550	20650	20400	26550	14350	20450	20492.41	9.24	4891	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1329	21.48	0.22	12	0.29	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
92	20231115	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	50	2	0.24	377527450	18422	222.01	20550	20650	20400	26550	14350	20450	20493.29	9.24	4846	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1333	21.53	0.22	12	0.28	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
93	20231115	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	50	2	0.24	296026300	14445	174.08	20550	20650	20400	26550	14350	20450	20493.34	9.24	3949	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1333	21.53	0.22	12	0.22	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
94	20231115	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20500	50	2	0.24	271109900	13228	159.41	20550	20650	20400	26550	14350	20450	20495.15	9.24	3509	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1333	21.53	0.22	12	0.20	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
95	20231115	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	0	3	0.00	114316450	5578	67.22	20550	20650	20400	26550	14350	20450	20494.16	9.24	327	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1329	21.48	0.22	12	0.09	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
96	20231115	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20500	50	2	0.24	32627000	1588	19.14	20550	20650	20450	26550	14350	20450	20545.97	9.24	-88	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1333	21.53	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	29750	-31.09	20230419	19450	5.40	20231024	29750	-31.09	20230419	19450	5.40	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
97	20231115	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	150	2	0.73	2342800	114	1.37	20550	20600	20550	26550	14350	20450	20550.88	9.24	-14	20716	20582	20366	20232	20016	20650	20300	65	6100	1000	14310	50	1	6500000	1339	21.64	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	29750	-30.76	20230419	19450	5.91	20231024	29750	-30.76	20230419	19450	5.91	20231024	1.40	N	000860	1000	65 억	600349	N	N	3	N	N
98	20231114	160112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	300	2	1.49	164034150	8056	139.79	20200	20500	20150	26150	14150	20150	20361.73	9.25	-515	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1329	21.48	0.22	12	0.12	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
99	20231114	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20350	200	2	0.99	156519850	7688	133.40	20200	20500	20150	26150	14150	20150	20358.98	9.25	-395	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1323	21.38	0.22	12	0.12	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	29750	-31.60	20230419	19450	4.63	20231024	29750	-31.60	20230419	19450	4.63	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
100	20231114	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	300	2	1.49	108559850	5342	92.69	20200	20450	20150	26150	14150	20150	20321.95	9.25	70	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1329	21.48	0.22	12	0.08	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
101	20231114	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20300	150	2	0.74	79075750	3893	67.55	20200	20450	20150	26150	14150	20150	20312.29	9.25	168	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1320	21.32	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
102	20231114	120111	57	100.00	KOSPI	화학	N	N	N	N	N	20200	50	2	0.25	69068450	3400	59.00	20200	20450	20150	26150	14150	20150	20314.25	9.25	89	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1313	21.22	0.22	12	0.05	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	29750	-32.10	20230419	19450	3.86	20231024	29750	-32.10	20230419	19450	3.86	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
103	20231114	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20200	50	2	0.25	55167500	2713	47.08	20200	20450	20150	26150	14150	20150	20334.50	9.25	-117	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1313	21.22	0.22	12	0.04	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	29750	-32.10	20230419	19450	3.86	20231024	29750	-32.10	20230419	19450	3.86	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
104	20231114	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20300	150	2	0.74	15170400	746	12.94	20200	20450	20200	26150	14150	20150	20335.66	9.25	-126	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1320	21.32	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
105	20231114	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20200	50	2	0.25	40400	2	0.03	20200	20200	20200	26150	14150	20150	20200.00	9.25	0	20796	20472	20226	19902	19656	20350	19780	65	6000	1000	14100	50	1	6500000	1313	21.22	0.22	12	0.00	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	29750	-32.10	20230419	19450	3.86	20231024	29750	-32.10	20230419	19450	3.86	20231024	1.39	N	000860	1000	65 억	601315	N	N	3	N	N
106	20231113	160112	57	100.00	KOSPI	화학	N	N	N	N	N	20150	-100	5	-0.49	115454790	5741	87.10	20550	20550	19980	26300	14200	20250	20110.57	9.27	-590	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1310	21.17	0.22	12	0.09	952.00	92542.00	29750	20230419	-32.27	19450	20231024	3.60	29750	-32.27	20230419	19450	3.60	20231024	29750	-32.27	20230419	19450	3.60	20231024	1.52	N	000860	1000	65 억	602415	N	N	3	N	N
107	20231113	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20100	-150	5	-0.74	106151630	5278	80.08	20550	20550	19980	26300	14200	20250	20112.09	9.27	-489	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1307	21.11	0.22	12	0.08	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	29750	-32.44	20230419	19450	3.34	20231024	29750	-32.44	20230419	19450	3.34	20231024	1.52	N	000860	1000	65 억	602415	N	N	0	N	N
108	20231113	140112	57	100.00	KOSPI	화학	N	N	N	N	N	20000	-250	5	-1.23	85763250	4261	64.65	20550	20550	20000	26300	14200	20250	20127.49	9.27	-399	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1300	21.01	0.22	12	0.07	952.00	92542.00	29750	20230419	-32.77	19450	20231024	2.83	29750	-32.77	20230419	19450	2.83	20231024	29750	-32.77	20230419	19450	2.83	20231024	1.52	N	000860	1000	65 억	602415	N	N	0	N	N
109	20231113	130111	57	100.00	KOSPI	화학	N	N	N	N	N	20050	-200	5	-0.99	61777450	3063	46.47	20550	20550	20050	26300	14200	20250	20168.94	9.27	-212	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1303	21.06	0.22	12	0.05	952.00	92542.00	29750	20230419	-32.61	19450	20231024	3.08	29750	-32.61	20230419	19450	3.08	20231024	29750	-32.61	20230419	19450	3.08	20231024	1.52	N	000860	1000	65 억	602415	N	N	0	N	N
110	20231113	120110	57	100.00	KOSPI	화학	N	N	N	N	N	20100	-150	5	-0.74	54597650	2705	41.04	20550	20550	20050	26300	14200	20250	20183.97	9.27	62	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1307	21.11	0.22	12	0.04	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	29750	-32.44	20230419	19450	3.34	20231024	29750	-32.44	20230419	19450	3.34	20231024	1.52	N	000860	1000	65 억	602415	N	N	0	N	N
111	20231113	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20150	-100	5	-0.49	48946650	2424	36.78	20550	20550	20050	26300	14200	20250	20192.51	9.27	55	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1310	21.17	0.22	12	0.04	952.00	92542.00	29750	20230419	-32.27	19450	20231024	3.60	29750	-32.27	20230419	19450	3.60	20231024	29750	-32.27	20230419	19450	3.60	20231024	1.52	N	000860	1000	65 억	602415	N	N	0	N	N
112	20231113	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20250	0	3	0.00	26430850	1306	19.81	20550	20550	20150	26300	14200	20250	20238.02	9.27	81	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.52	N	000860	1000	65 억	602415	N	N	0	N	N
113	20231113	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20300	50	2	0.25	225800	11	0.17	20550	20550	20300	26300	14200	20250	20527.27	9.27	-1	20783	20516	20283	20016	19783	20500	20000	65	6050	1000	14170	50	1	6500000	1320	21.32	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.52	N	000860	1000	65 억	602415	N	N	0	N	N
114	20231110	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20250	0	3	0.00	132722450	6541	13.96	20250	20550	20050	26300	14200	20250	20290.85	9.29	-1036	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.10	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
115	20231110	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20250	0	3	0.00	105640500	5203	11.10	20250	20550	20050	26300	14200	20250	20303.77	9.29	-843	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.08	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
116	20231110	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20400	150	2	0.74	102004750	5024	10.72	20250	20550	20050	26300	14200	20250	20303.49	9.29	-837	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1326	21.43	0.22	12	0.08	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	29750	-31.43	20230419	19450	4.88	20231024	29750	-31.43	20230419	19450	4.88	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
117	20231110	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20300	50	2	0.25	85642250	4219	9.00	20250	20550	20050	26300	14200	20250	20299.18	9.29	-620	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1320	21.32	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
118	20231110	120110	57	100.00	KOSPI	화학	N	N	N	N	N	20250	0	3	0.00	80913850	3986	8.51	20250	20550	20050	26300	14200	20250	20299.51	9.29	-605	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
119	20231110	110112	57	100.00	KOSPI	화학	N	N	N	N	N	20450	200	2	0.99	65719400	3238	6.91	20250	20550	20050	26300	14200	20250	20296.29	9.29	-624	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1329	21.48	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	29750	-31.26	20230419	19450	5.14	20231024	29750	-31.26	20230419	19450	5.14	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
120	20231110	100112	57	100.00	KOSPI	화학	N	N	N	N	N	20300	50	2	0.25	18707250	928	1.98	20250	20300	20050	26300	14200	20250	20158.67	9.29	-480	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1320	21.32	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
121	20231110	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20250	0	3	0.00	729000	36	0.08	20250	20250	20250	26300	14200	20250	20250.00	9.29	-14	20830	20540	20260	19970	19690	20685	20115	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.52	N	000860	1000	65 억	603557	N	N	2	N	N
122	20231109	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20250	350	2	1.76	951183350	46864	253.18	20100	20550	19980	25850	13930	19900	20296.67	9.14	5012	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1316	21.27	0.22	12	0.72	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.50	N	000860	1000	65 억	593823	N	N	2	N	N
123	20231109	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20150	250	2	1.26	948086550	46711	252.36	20100	20550	19980	25850	13930	19900	20296.86	9.14	5012	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1310	21.17	0.22	12	0.72	952.00	92542.00	29750	20230419	-32.27	19450	20231024	3.60	29750	-32.27	20230419	19450	3.60	20231024	29750	-32.27	20230419	19450	3.60	20231024	1.50	N	000860	1000	65 억	593823	N	N	1	N	N
124	20231109	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20250	350	2	1.76	915572150	45104	243.67	20100	20550	19980	25850	13930	19900	20299.13	9.14	5816	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1316	21.27	0.22	12	0.69	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.50	N	000860	1000	65 억	593823	N	N	1	N	N
125	20231109	130110	57	100.00	KOSPI	화학	N	N	N	N	N	20250	350	2	1.76	884004150	43539	235.22	20100	20550	19980	25850	13930	19900	20303.73	9.14	6380	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1316	21.27	0.22	12	0.67	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	29750	-31.93	20230419	19450	4.11	20231024	29750	-31.93	20230419	19450	4.11	20231024	1.50	N	000860	1000	65 억	593823	N	N	1	N	N
126	20231109	120110	57	100.00	KOSPI	화학	N	N	N	N	N	20300	400	2	2.01	855595150	42137	227.64	20100	20550	19980	25850	13930	19900	20305.08	9.14	6763	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1320	21.32	0.22	12	0.65	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.50	N	000860	1000	65 억	593823	N	N	1	N	N
127	20231109	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20150	250	2	1.26	696882700	34286	185.23	20100	20550	19980	25850	13930	19900	20325.58	9.14	6021	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1310	21.17	0.22	12	0.53	952.00	92542.00	29750	20230419	-32.27	19450	20231024	3.60	29750	-32.27	20230419	19450	3.60	20231024	29750	-32.27	20230419	19450	3.60	20231024	1.50	N	000860	1000	65 억	593823	N	N	1	N	N
128	20231109	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20300	400	2	2.01	86512200	4287	23.16	20100	20400	19980	25850	13930	19900	20180.13	9.14	-13	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1320	21.32	0.22	12	0.07	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.50	N	000860	1000	65 억	593823	N	N	1	N	N
129	20231109	090110	57	100.00	KOSPI	화학	N	N	N	N	N	20100	200	2	1.01	402000	20	0.11	20100	20100	20100	25850	13930	19900	20100.00	9.14	0	20180	20040	19800	19660	19420	20110	19730	65	5950	1000	13930	50	1	6500000	1307	21.11	0.22	12	0.00	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	29750	-32.44	20230419	19450	3.34	20231024	29750	-32.44	20230419	19450	3.34	20231024	1.50	N	000860	1000	65 억	593823	N	N	1	N	N
130	20231108	160111	57	100.00	KOSPI	화학	N	N	N	N	N	19900	330	2	1.69	366156380	18508	97.08	19570	19940	19560	25400	13700	19570	19783.68	9.06	2636	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1294	20.90	0.22	12	0.28	952.00	92542.00	29750	20230419	-33.11	19450	20231024	2.31	29750	-33.11	20230419	19450	2.31	20231024	29750	-33.11	20230419	19450	2.31	20231024	1.52	N	000860	1000	65 억	589223	N	N	1	N	N
131	20231108	150111	57	100.00	KOSPI	화학	N	N	N	N	N	19790	220	2	1.12	320261570	16196	84.96	19570	19940	19560	25400	13700	19570	19774.12	9.06	2666	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1286	20.79	0.21	12	0.25	952.00	92542.00	29750	20230419	-33.48	19450	20231024	1.75	29750	-33.48	20230419	19450	1.75	20231024	29750	-33.48	20230419	19450	1.75	20231024	1.52	N	000860	1000	65 억	589223	N	N	0	N	N
132	20231108	140110	57	100.00	KOSPI	화학	N	N	N	N	N	19840	270	2	1.38	279617480	14146	74.20	19570	19940	19560	25400	13700	19570	19766.54	9.06	2901	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1290	20.84	0.21	12	0.22	952.00	92542.00	29750	20230419	-33.31	19450	20231024	2.01	29750	-33.31	20230419	19450	2.01	20231024	29750	-33.31	20230419	19450	2.01	20231024	1.52	N	000860	1000	65 억	589223	N	N	0	N	N
133	20231108	130111	57	100.00	KOSPI	화학	N	N	N	N	N	19920	350	2	1.79	226555650	11474	60.19	19570	19930	19560	25400	13700	19570	19745.13	9.06	2788	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1295	20.92	0.22	12	0.18	952.00	92542.00	29750	20230419	-33.04	19450	20231024	2.42	29750	-33.04	20230419	19450	2.42	20231024	29750	-33.04	20230419	19450	2.42	20231024	1.52	N	000860	1000	65 억	589223	N	N	0	N	N
134	20231108	120111	57	100.00	KOSPI	화학	N	N	N	N	N	19890	320	2	1.64	189917470	9634	50.54	19570	19900	19560	25400	13700	19570	19713.25	9.06	2671	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1293	20.89	0.21	12	0.15	952.00	92542.00	29750	20230419	-33.14	19450	20231024	2.26	29750	-33.14	20230419	19450	2.26	20231024	29750	-33.14	20230419	19450	2.26	20231024	1.52	N	000860	1000	65 억	589223	N	N	0	N	N
135	20231108	110111	57	100.00	KOSPI	화학	N	N	N	N	N	19820	250	2	1.28	155154470	7881	41.34	19570	19820	19560	25400	13700	19570	19687.16	9.06	2203	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1288	20.82	0.21	12	0.12	952.00	92542.00	29750	20230419	-33.38	19450	20231024	1.90	29750	-33.38	20230419	19450	1.90	20231024	29750	-33.38	20230419	19450	1.90	20231024	1.52	N	000860	1000	65 억	589223	N	N	0	N	N
136	20231108	100110	57	100.00	KOSPI	화학	N	N	N	N	N	19680	110	2	0.56	95334890	4854	25.46	19570	19740	19560	25400	13700	19570	19640.48	9.06	1103	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1279	20.67	0.21	12	0.07	952.00	92542.00	29750	20230419	-33.85	19450	20231024	1.18	29750	-33.85	20230419	19450	1.18	20231024	29750	-33.85	20230419	19450	1.18	20231024	1.52	N	000860	1000	65 억	589223	N	N	0	N	N
137	20231108	090111	57	100.00	KOSPI	화학	N	N	N	N	N	19600	30	2	0.15	22178610	1133	5.94	19570	19600	19560	25400	13700	19570	19575.12	9.06	33	19890	19730	19610	19450	19330	19670	19390	65	5830	1000	13690	10	1	6500000	1274	20.59	0.21	12	0.02	952.00	92542.00	29750	20230419	-34.12	19450	20231024	0.77	29750	-34.12	20230419	19450	0.77	20231024	29750	-34.12	20230419	19450	0.77	20231024	1.52	N	000860	1000	65 억	589223	N	N	0	N	N
138	20231107	160110	57	100.00	KOSPI	화학	N	N	N	N	N	19570	-60	5	-0.31	373568870	19064	89.81	19600	19770	19490	25500	13750	19630	19595.51	9.28	-13233	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1272	20.56	0.21	12	0.29	952.00	92542.00	29750	20230419	-34.22	19450	20231024	0.62	29750	-34.22	20230419	19450	0.62	20231024	29750	-34.22	20230419	19450	0.62	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
139	20231107	150111	57	100.00	KOSPI	화학	N	N	N	N	N	19600	-30	5	-0.15	366931660	18725	88.22	19600	19770	19490	25500	13750	19630	19595.82	9.28	-13357	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1274	20.59	0.21	12	0.29	952.00	92542.00	29750	20230419	-34.12	19450	20231024	0.77	29750	-34.12	20230419	19450	0.77	20231024	29750	-34.12	20230419	19450	0.77	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
140	20231107	140110	57	100.00	KOSPI	화학	N	N	N	N	N	19580	-50	5	-0.25	318472680	16248	76.55	19600	19770	19490	25500	13750	19630	19600.73	9.28	-12120	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1273	20.57	0.21	12	0.25	952.00	92542.00	29750	20230419	-34.18	19450	20231024	0.67	29750	-34.18	20230419	19450	0.67	20231024	29750	-34.18	20230419	19450	0.67	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
141	20231107	130110	57	100.00	KOSPI	화학	N	N	N	N	N	19570	-60	5	-0.31	316123280	16128	75.98	19600	19770	19490	25500	13750	19630	19600.90	9.28	-12081	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1272	20.56	0.21	12	0.25	952.00	92542.00	29750	20230419	-34.22	19450	20231024	0.62	29750	-34.22	20230419	19450	0.62	20231024	29750	-34.22	20230419	19450	0.62	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
142	20231107	120110	57	100.00	KOSPI	화학	N	N	N	N	N	19560	-70	5	-0.36	254719610	12989	61.19	19600	19770	19560	25500	13750	19630	19610.41	9.28	-9155	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1271	20.55	0.21	12	0.20	952.00	92542.00	29750	20230419	-34.25	19450	20231024	0.57	29750	-34.25	20230419	19450	0.57	20231024	29750	-34.25	20230419	19450	0.57	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
143	20231107	110111	57	100.00	KOSPI	화학	N	N	N	N	N	19670	40	2	0.20	167871250	8557	40.31	19600	19770	19580	25500	13750	19630	19618.00	9.28	-6339	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1279	20.66	0.21	12	0.13	952.00	92542.00	29750	20230419	-33.88	19450	20231024	1.13	29750	-33.88	20230419	19450	1.13	20231024	29750	-33.88	20230419	19450	1.13	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
144	20231107	100111	57	100.00	KOSPI	화학	N	N	N	N	N	19630	0	3	0.00	46524380	2367	11.15	19600	19770	19580	25500	13750	19630	19655.42	9.28	-765	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1276	20.62	0.21	12	0.04	952.00	92542.00	29750	20230419	-34.02	19450	20231024	0.93	29750	-34.02	20230419	19450	0.93	20231024	29750	-34.02	20230419	19450	0.93	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
145	20231107	090110	57	100.00	KOSPI	화학	N	N	N	N	N	19640	10	2	0.05	4606280	235	1.11	19600	19640	19600	25500	13750	19630	19601.19	9.28	-96	19816	19722	19646	19552	19476	19685	19515	65	5870	1000	13740	10	1	6500000	1277	20.63	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.98	19450	20231024	0.98	29750	-33.98	20230419	19450	0.98	20231024	29750	-33.98	20230419	19450	0.98	20231024	1.42	N	000860	1000	65 억	603438	N	N	0	N	N
146	20231106	160110	57	100.00	KOSPI	화학	N	N	N	N	N	19630	10	2	0.05	417035770	21226	129.12	19740	19740	19570	25500	13740	19620	19647.40	9.44	-10810	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1276	20.62	0.21	12	0.33	952.00	92542.00	29750	20230419	-34.02	19450	20231024	0.93	29750	-34.02	20230419	19450	0.93	20231024	29750	-34.02	20230419	19450	0.93	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
147	20231106	150110	57	100.00	KOSPI	화학	N	N	N	N	N	19620	0	3	0.00	406385400	20683	125.82	19740	19740	19570	25500	13740	19620	19648.28	9.44	-10743	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1275	20.61	0.21	12	0.32	952.00	92542.00	29750	20230419	-34.05	19450	20231024	0.87	29750	-34.05	20230419	19450	0.87	20231024	29750	-34.05	20230419	19450	0.87	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
148	20231106	140110	57	100.00	KOSPI	화학	N	N	N	N	N	19650	30	2	0.15	318961120	16226	98.70	19740	19740	19620	25500	13740	19620	19657.41	9.44	-9038	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1277	20.64	0.21	12	0.25	952.00	92542.00	29750	20230419	-33.95	19450	20231024	1.03	29750	-33.95	20230419	19450	1.03	20231024	29750	-33.95	20230419	19450	1.03	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
149	20231106	130110	57	100.00	KOSPI	화학	N	N	N	N	N	19650	30	2	0.15	254443890	12944	78.74	19740	19740	19620	25500	13740	19620	19657.28	9.44	-6865	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1277	20.64	0.21	12	0.20	952.00	92542.00	29750	20230419	-33.95	19450	20231024	1.03	29750	-33.95	20230419	19450	1.03	20231024	29750	-33.95	20230419	19450	1.03	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
150	20231106	120110	57	100.00	KOSPI	화학	N	N	N	N	N	19660	40	2	0.20	240494250	12234	74.42	19740	19740	19620	25500	13740	19620	19657.86	9.44	-6323	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1278	20.65	0.21	12	0.19	952.00	92542.00	29750	20230419	-33.92	19450	20231024	1.08	29750	-33.92	20230419	19450	1.08	20231024	29750	-33.92	20230419	19450	1.08	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
151	20231106	110110	57	100.00	KOSPI	화학	N	N	N	N	N	19660	40	2	0.20	155011700	7884	47.96	19740	19740	19620	25500	13740	19620	19661.56	9.44	-5636	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1278	20.65	0.21	12	0.12	952.00	92542.00	29750	20230419	-33.92	19450	20231024	1.08	29750	-33.92	20230419	19450	1.08	20231024	29750	-33.92	20230419	19450	1.08	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
152	20231106	100110	57	100.00	KOSPI	화학	N	N	N	N	N	19660	40	2	0.20	97367300	4952	30.12	19740	19740	19620	25500	13740	19620	19662.22	9.44	-3667	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1278	20.65	0.21	12	0.08	952.00	92542.00	29750	20230419	-33.92	19450	20231024	1.08	29750	-33.92	20230419	19450	1.08	20231024	29750	-33.92	20230419	19450	1.08	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
153	20231106	090110	57	100.00	KOSPI	화학	N	N	N	N	N	19740	120	2	0.61	1559460	79	0.48	19740	19740	19740	25500	13740	19620	19740.00	9.44	-34	19893	19756	19653	19516	19413	19705	19465	65	5880	1000	13730	10	1	6500000	1283	20.74	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.65	19450	20231024	1.49	29750	-33.65	20230419	19450	1.49	20231024	29750	-33.65	20230419	19450	1.49	20231024	1.41	N	000860	1000	65 억	613788	N	N	0	N	N
154	20231103	160109	57	100.00	KOSPI	화학	N	N	N	N	N	19620	-80	5	-0.41	322862950	16439	101.75	19790	19790	19550	25600	13790	19700	19640.06	9.59	-9607	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1275	20.61	0.21	12	0.25	952.00	92542.00	29750	20230419	-34.05	19450	20231024	0.87	29750	-34.05	20230419	19450	0.87	20231024	29750	-34.05	20230419	19450	0.87	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
155	20231103	150110	57	100.00	KOSPI	화학	N	N	N	N	N	19650	-50	5	-0.25	255346460	13001	80.47	19790	19790	19550	25600	13790	19700	19640.52	9.59	-6619	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1277	20.64	0.21	12	0.20	952.00	92542.00	29750	20230419	-33.95	19450	20231024	1.03	29750	-33.95	20230419	19450	1.03	20231024	29750	-33.95	20230419	19450	1.03	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
156	20231103	140110	57	100.00	KOSPI	화학	N	N	N	N	N	19690	-10	5	-0.05	214045670	10899	67.46	19790	19790	19550	25600	13790	19700	19639.01	9.59	-6482	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1280	20.68	0.21	12	0.17	952.00	92542.00	29750	20230419	-33.82	19450	20231024	1.23	29750	-33.82	20230419	19450	1.23	20231024	29750	-33.82	20230419	19450	1.23	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
157	20231103	130110	57	100.00	KOSPI	화학	N	N	N	N	N	19700	0	3	0.00	159190530	8108	50.19	19790	19790	19550	25600	13790	19700	19633.75	9.59	-4144	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1281	20.69	0.21	12	0.12	952.00	92542.00	29750	20230419	-33.78	19450	20231024	1.29	29750	-33.78	20230419	19450	1.29	20231024	29750	-33.78	20230419	19450	1.29	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
158	20231103	120110	57	100.00	KOSPI	화학	N	N	N	N	N	19640	-60	5	-0.30	138233110	7042	43.59	19790	19790	19550	25600	13790	19700	19629.80	9.59	-3453	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1277	20.63	0.21	12	0.11	952.00	92542.00	29750	20230419	-33.98	19450	20231024	0.98	29750	-33.98	20230419	19450	0.98	20231024	29750	-33.98	20230419	19450	0.98	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
159	20231103	110110	57	100.00	KOSPI	화학	N	N	N	N	N	19650	-50	5	-0.25	112459600	5729	35.46	19790	19790	19550	25600	13790	19700	19629.87	9.59	-3307	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1277	20.64	0.21	12	0.09	952.00	92542.00	29750	20230419	-33.95	19450	20231024	1.03	29750	-33.95	20230419	19450	1.03	20231024	29750	-33.95	20230419	19450	1.03	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
160	20231103	100110	57	100.00	KOSPI	화학	N	N	N	N	N	19630	-70	5	-0.36	85868420	4374	27.07	19790	19790	19550	25600	13790	19700	19631.54	9.59	-2944	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1276	20.62	0.21	12	0.07	952.00	92542.00	29750	20230419	-34.02	19450	20231024	0.93	29750	-34.02	20230419	19450	0.93	20231024	29750	-34.02	20230419	19450	0.93	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
161	20231103	090110	57	100.00	KOSPI	화학	N	N	N	N	N	19790	90	2	0.46	2889250	146	0.90	19790	19790	19790	25600	13790	19700	19790.00	9.59	-145	20133	19916	19763	19546	19393	19840	19470	65	5900	1000	13790	10	1	6500000	1286	20.79	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.48	19450	20231024	1.75	29750	-33.48	20230419	19450	1.75	20231024	29750	-33.48	20230419	19450	1.75	20231024	1.39	N	000860	1000	65 억	623674	N	N	0	N	N
162	20231102	160110	57	100.00	KOSPI	화학	N	N	N	N	N	19700	-50	5	-0.25	319289020	16155	71.63	19780	19980	19610	25650	13830	19750	19764.22	9.71	-5269	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1281	20.69	0.21	12	0.25	952.00	92542.00	29750	20230419	-33.78	19450	20231024	1.29	29750	-33.78	20230419	19450	1.29	20231024	29750	-33.78	20230419	19450	1.29	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
163	20231102	150110	57	100.00	KOSPI	화학	N	N	N	N	N	19750	0	3	0.00	306207940	15492	68.69	19780	19980	19610	25650	13830	19750	19765.55	9.71	-5105	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1284	20.75	0.21	12	0.24	952.00	92542.00	29750	20230419	-33.61	19450	20231024	1.54	29750	-33.61	20230419	19450	1.54	20231024	29750	-33.61	20230419	19450	1.54	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
164	20231102	140110	57	100.00	KOSPI	화학	N	N	N	N	N	19690	-60	5	-0.30	283906180	14361	63.68	19780	19980	19610	25650	13830	19750	19769.25	9.71	-4273	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1280	20.68	0.21	12	0.22	952.00	92542.00	29750	20230419	-33.82	19450	20231024	1.23	29750	-33.82	20230419	19450	1.23	20231024	29750	-33.82	20230419	19450	1.23	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
165	20231102	130110	57	100.00	KOSPI	화학	N	N	N	N	N	19720	-30	5	-0.15	274509340	13884	61.56	19780	19980	19610	25650	13830	19750	19771.63	9.71	-4189	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1282	20.71	0.21	12	0.21	952.00	92542.00	29750	20230419	-33.71	19450	20231024	1.39	29750	-33.71	20230419	19450	1.39	20231024	29750	-33.71	20230419	19450	1.39	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
166	20231102	120110	57	100.00	KOSPI	화학	N	N	N	N	N	19690	-60	5	-0.30	223381570	11293	50.07	19780	19980	19610	25650	13830	19750	19780.53	9.71	-3502	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1280	20.68	0.21	12	0.17	952.00	92542.00	29750	20230419	-33.82	19450	20231024	1.23	29750	-33.82	20230419	19450	1.23	20231024	29750	-33.82	20230419	19450	1.23	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
167	20231102	110110	57	100.00	KOSPI	화학	N	N	N	N	N	19830	80	2	0.41	102987770	5186	22.99	19780	19980	19780	25650	13830	19750	19858.81	9.71	-1408	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1289	20.83	0.21	12	0.08	952.00	92542.00	29750	20230419	-33.34	19450	20231024	1.95	29750	-33.34	20230419	19450	1.95	20231024	29750	-33.34	20230419	19450	1.95	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
168	20231102	100110	57	100.00	KOSPI	화학	N	N	N	N	N	19820	70	2	0.35	80276660	4041	17.92	19780	19980	19780	25650	13830	19750	19865.54	9.71	-836	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1288	20.82	0.21	12	0.06	952.00	92542.00	29750	20230419	-33.38	19450	20231024	1.90	29750	-33.38	20230419	19450	1.90	20231024	29750	-33.38	20230419	19450	1.90	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
169	20231102	090109	57	100.00	KOSPI	화학	N	N	N	N	N	19780	30	2	0.15	19780	1	0.00	19780	19780	19780	25650	13830	19750	19780.00	9.71	-1	20303	20026	19823	19546	19343	19990	19510	65	5900	1000	13820	10	1	6500000	1286	20.78	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.51	19450	20231024	1.70	29750	-33.51	20230419	19450	1.70	20231024	29750	-33.51	20230419	19450	1.70	20231024	1.39	N	000860	1000	65 억	630997	N	N	0	N	N
170	20231101	160109	57	100.00	KOSPI	화학	N	N	N	N	N	19750	0	3	0.00	447933830	22553	215.26	19750	20100	19620	25650	13830	19750	19861.39	9.85	-12034	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1284	20.75	0.21	12	0.35	952.00	92542.00	29750	20230419	-33.61	19450	20231024	1.54	29750	-33.61	20230419	19450	1.54	20231024	29750	-33.61	20230419	19450	1.54	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N
171	20231101	150110	57	100.00	KOSPI	화학	N	N	N	N	N	19670	-80	5	-0.41	397899830	20011	191.00	19750	20100	19620	25650	13830	19750	19884.06	9.85	-9939	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1279	20.66	0.21	12	0.31	952.00	92542.00	29750	20230419	-33.88	19450	20231024	1.13	29750	-33.88	20230419	19450	1.13	20231024	29750	-33.88	20230419	19450	1.13	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N
172	20231101	140109	57	100.00	KOSPI	화학	N	N	N	N	N	19690	-60	5	-0.30	353341130	17744	169.36	19750	20100	19640	25650	13830	19750	19913.27	9.85	-8264	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1280	20.68	0.21	12	0.27	952.00	92542.00	29750	20230419	-33.82	19450	20231024	1.23	29750	-33.82	20230419	19450	1.23	20231024	29750	-33.82	20230419	19450	1.23	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N
173	20231101	130110	57	100.00	KOSPI	화학	N	N	N	N	N	19750	0	3	0.00	314590710	15778	150.60	19750	20100	19640	25650	13830	19750	19938.57	9.85	-6581	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1284	20.75	0.21	12	0.24	952.00	92542.00	29750	20230419	-33.61	19450	20231024	1.54	29750	-33.61	20230419	19450	1.54	20231024	29750	-33.61	20230419	19450	1.54	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N
174	20231101	120111	57	100.00	KOSPI	화학	N	N	N	N	N	19750	0	3	0.00	310759970	15584	148.74	19750	20100	19640	25650	13830	19750	19940.96	9.85	-6407	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1284	20.75	0.21	12	0.24	952.00	92542.00	29750	20230419	-33.61	19450	20231024	1.54	29750	-33.61	20230419	19450	1.54	20231024	29750	-33.61	20230419	19450	1.54	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N
175	20231101	110111	57	100.00	KOSPI	화학	N	N	N	N	N	19870	120	2	0.61	289121580	14489	138.29	19750	20100	19640	25650	13830	19750	19954.56	9.85	-6175	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1292	20.87	0.21	12	0.22	952.00	92542.00	29750	20230419	-33.21	19450	20231024	2.16	29750	-33.21	20230419	19450	2.16	20231024	29750	-33.21	20230419	19450	2.16	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N
176	20231101	100109	57	100.00	KOSPI	화학	N	N	N	N	N	19990	240	2	1.22	202052680	10131	96.70	19750	20100	19640	25650	13830	19750	19944.00	9.85	-5106	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1299	21.00	0.22	12	0.16	952.00	92542.00	29750	20230419	-32.81	19450	20231024	2.78	29750	-32.81	20230419	19450	2.78	20231024	29750	-32.81	20230419	19450	2.78	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N
177	20231101	090110	57	100.00	KOSPI	화학	N	N	N	N	N	19750	0	3	0.00	1086250	55	0.52	19750	19750	19750	25650	13830	19750	19750.00	9.85	-16	20283	20016	19783	19516	19283	19900	19400	65	5900	1000	13820	10	1	6500000	1284	20.75	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.61	19450	20231024	1.54	29750	-33.61	20230419	19450	1.54	20231024	29750	-33.61	20230419	19450	1.54	20231024	1.44	N	000860	1000	65 억	640348	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History