KissMeData/001550/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	160124	57	100.00	KOSPI	화학	N	N	N	N	N	12640	30	2	0.24	175389380	13899	74.11	12550	12730	12550	16390	8830	12610	12618.85	0.69	3314	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	656	7.60	1.07	12	0.27	1664.00	11841.00	18480	20230127	-31.60	11810	20231024	7.03	18480	-31.60	20230127	11810	7.03	20231024	18480	-31.60	20230127	11810	7.03	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
3	20231130	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12640	30	2	0.24	170677800	13526	72.12	12550	12730	12550	16390	8830	12610	12618.50	0.69	3382	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	656	7.60	1.07	12	0.26	1664.00	11841.00	18480	20230127	-31.60	11810	20231024	7.03	18480	-31.60	20230127	11810	7.03	20231024	18480	-31.60	20230127	11810	7.03	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
4	20231130	140124	57	100.00	KOSPI	화학	N	N	N	N	N	12610	0	3	0.00	164027070	12999	69.31	12550	12730	12550	16390	8830	12610	12618.44	0.69	3235	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	655	7.58	1.06	12	0.25	1664.00	11841.00	18480	20230127	-31.76	11810	20231024	6.77	18480	-31.76	20230127	11810	6.77	20231024	18480	-31.76	20230127	11810	6.77	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
5	20231130	130124	57	100.00	KOSPI	화학	N	N	N	N	N	12610	0	3	0.00	136730300	10838	57.79	12550	12730	12550	16390	8830	12610	12615.82	0.69	1761	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	655	7.58	1.06	12	0.21	1664.00	11841.00	18480	20230127	-31.76	11810	20231024	6.77	18480	-31.76	20230127	11810	6.77	20231024	18480	-31.76	20230127	11810	6.77	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
6	20231130	120125	57	100.00	KOSPI	화학	N	N	N	N	N	12590	-20	5	-0.16	131665500	10436	55.65	12550	12730	12550	16390	8830	12610	12616.47	0.69	1693	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	654	7.57	1.06	12	0.20	1664.00	11841.00	18480	20230127	-31.87	11810	20231024	6.60	18480	-31.87	20230127	11810	6.60	20231024	18480	-31.87	20230127	11810	6.60	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
7	20231130	110124	57	100.00	KOSPI	화학	N	N	N	N	N	12650	40	2	0.32	37380480	2947	15.71	12550	12730	12550	16390	8830	12610	12684.25	0.69	10	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	657	7.60	1.07	12	0.06	1664.00	11841.00	18480	20230127	-31.55	11810	20231024	7.11	18480	-31.55	20230127	11810	7.11	20231024	18480	-31.55	20230127	11810	7.11	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
8	20231130	100124	57	100.00	KOSPI	화학	N	N	N	N	N	12710	100	2	0.79	30512710	2405	12.82	12550	12730	12550	16390	8830	12610	12687.20	0.69	-10	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	660	7.64	1.07	12	0.05	1664.00	11841.00	18480	20230127	-31.22	11810	20231024	7.62	18480	-31.22	20230127	11810	7.62	20231024	18480	-31.22	20230127	11810	7.62	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
9	20231130	090124	57	100.00	KOSPI	화학	N	N	N	N	N	12730	120	2	0.95	6921210	547	2.92	12550	12730	12550	16390	8830	12610	12653.03	0.69	103	13070	12840	12720	12490	12370	12780	12430	260	3780	5000	9070	10	1	5192239	661	7.65	1.08	12	0.01	1664.00	11841.00	18480	20230127	-31.11	11810	20231024	7.79	18480	-31.11	20230127	11810	7.79	20231024	18480	-31.11	20230127	11810	7.79	20231024	2.52	N	001550	5000	259 억	35941	N	N	0	N	N
10	20231129	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-130	5	-1.02	235834090	18602	175.92	12740	12950	12600	16560	8920	12740	12677.99	0.80	-5503	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	655	7.58	1.06	12	0.36	1664.00	11841.00	18480	20230127	-31.76	11810	20231024	6.77	18480	-31.76	20230127	11810	6.77	20231024	18480	-31.76	20230127	11810	6.77	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
11	20231129	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12650	-90	5	-0.71	223646280	17636	166.79	12740	12950	12600	16560	8920	12740	12681.24	0.80	-5155	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	657	7.60	1.07	12	0.34	1664.00	11841.00	18480	20230127	-31.55	11810	20231024	7.11	18480	-31.55	20230127	11810	7.11	20231024	18480	-31.55	20230127	11810	7.11	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
12	20231129	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-70	5	-0.55	134302000	10574	100.00	12740	12950	12670	16560	8920	12740	12701.15	0.80	-1577	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	658	7.61	1.07	12	0.20	1664.00	11841.00	18480	20230127	-31.44	11810	20231024	7.28	18480	-31.44	20230127	11810	7.28	20231024	18480	-31.44	20230127	11810	7.28	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
13	20231129	130125	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-50	5	-0.39	109536980	8621	81.53	12740	12950	12670	16560	8920	12740	12705.83	0.80	-1311	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	659	7.63	1.07	12	0.17	1664.00	11841.00	18480	20230127	-31.33	11810	20231024	7.45	18480	-31.33	20230127	11810	7.45	20231024	18480	-31.33	20230127	11810	7.45	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
14	20231129	120124	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-50	5	-0.39	93291800	7341	69.43	12740	12950	12670	16560	8920	12740	12708.32	0.80	-803	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	659	7.63	1.07	12	0.14	1664.00	11841.00	18480	20230127	-31.33	11810	20231024	7.45	18480	-31.33	20230127	11810	7.45	20231024	18480	-31.33	20230127	11810	7.45	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
15	20231129	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-50	5	-0.39	66728260	5247	49.62	12740	12950	12670	16560	8920	12740	12717.41	0.80	-792	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	659	7.63	1.07	12	0.10	1664.00	11841.00	18480	20230127	-31.33	11810	20231024	7.45	18480	-31.33	20230127	11810	7.45	20231024	18480	-31.33	20230127	11810	7.45	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
16	20231129	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-20	5	-0.16	24412290	1913	18.09	12740	12950	12680	16560	8920	12740	12761.26	0.80	-285	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	660	7.64	1.07	12	0.04	1664.00	11841.00	18480	20230127	-31.17	11810	20231024	7.71	18480	-31.17	20230127	11810	7.71	20231024	18480	-31.17	20230127	11810	7.71	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
17	20231129	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12740	0	3	0.00	3108560	244	2.31	12740	12740	12740	16560	8920	12740	12740.00	0.80	-31	12973	12856	12743	12626	12513	12915	12685	260	3820	5000	9170	10	1	5192239	661	7.66	1.08	12	0.00	1664.00	11841.00	18480	20230127	-31.06	11810	20231024	7.87	18480	-31.06	20230127	11810	7.87	20231024	18480	-31.06	20230127	11810	7.87	20231024	2.54	N	001550	5000	259 억	41445	N	N	1	N	N
18	20231128	160124	57	100.00	KOSPI	화학	N	N	N	N	N	12740	20	2	0.16	134178190	10564	31.46	12730	12860	12630	16530	8910	12720	12701.45	0.87	-3729	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	661	7.66	1.08	12	0.20	1664.00	11841.00	18480	20230127	-31.06	11810	20231024	7.87	18480	-31.06	20230127	11810	7.87	20231024	18480	-31.06	20230127	11810	7.87	20231024	2.66	N	001550	5000	259 억	45170	N	N	1	N	N
19	20231128	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12730	10	2	0.08	117135620	9225	27.47	12730	12860	12630	16530	8910	12720	12697.63	0.87	-3227	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	661	7.65	1.08	12	0.18	1664.00	11841.00	18480	20230127	-31.11	11810	20231024	7.79	18480	-31.11	20230127	11810	7.79	20231024	18480	-31.11	20230127	11810	7.79	20231024	2.66	N	001550	5000	259 억	45170	N	N	0	N	N
20	20231128	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-40	5	-0.31	85227720	6708	19.98	12730	12860	12630	16530	8910	12720	12705.38	0.87	-3006	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	658	7.62	1.07	12	0.13	1664.00	11841.00	18480	20230127	-31.39	11810	20231024	7.37	18480	-31.39	20230127	11810	7.37	20231024	18480	-31.39	20230127	11810	7.37	20231024	2.66	N	001550	5000	259 억	45170	N	N	0	N	N
21	20231128	130124	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-40	5	-0.31	71810540	5651	16.83	12730	12860	12630	16530	8910	12720	12707.58	0.87	-2772	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	658	7.62	1.07	12	0.11	1664.00	11841.00	18480	20230127	-31.39	11810	20231024	7.37	18480	-31.39	20230127	11810	7.37	20231024	18480	-31.39	20230127	11810	7.37	20231024	2.66	N	001550	5000	259 억	45170	N	N	0	N	N
22	20231128	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12730	10	2	0.08	66430240	5227	15.57	12730	12860	12630	16530	8910	12720	12709.06	0.87	-2549	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	661	7.65	1.08	12	0.10	1664.00	11841.00	18480	20230127	-31.11	11810	20231024	7.79	18480	-31.11	20230127	11810	7.79	20231024	18480	-31.11	20230127	11810	7.79	20231024	2.66	N	001550	5000	259 억	45170	N	N	0	N	N
23	20231128	110124	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-30	5	-0.24	55009750	4328	12.89	12730	12860	12630	16530	8910	12720	12710.20	0.87	-2450	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	659	7.63	1.07	12	0.08	1664.00	11841.00	18480	20230127	-31.33	11810	20231024	7.45	18480	-31.33	20230127	11810	7.45	20231024	18480	-31.33	20230127	11810	7.45	20231024	2.66	N	001550	5000	259 억	45170	N	N	0	N	N
24	20231128	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-20	5	-0.16	31758340	2496	7.43	12730	12860	12700	16530	8910	12720	12723.69	0.87	-1895	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	659	7.63	1.07	12	0.05	1664.00	11841.00	18480	20230127	-31.28	11810	20231024	7.54	18480	-31.28	20230127	11810	7.54	20231024	18480	-31.28	20230127	11810	7.54	20231024	2.66	N	001550	5000	259 억	45170	N	N	0	N	N
25	20231128	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12790	70	2	0.55	102100	8	0.02	12730	12790	12730	16530	8910	12720	12762.50	0.87	4	13073	12896	12793	12616	12513	12845	12565	260	3810	5000	9150	10	1	5192239	664	7.69	1.08	12	0.00	1664.00	11841.00	18480	20230127	-30.79	11810	20231024	8.30	18480	-30.79	20230127	11810	8.30	20231024	18480	-30.79	20230127	11810	8.30	20231024	2.66	N	001550	5000	259 억	45170	N	N	0	N	N
26	20231127	160124	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-120	5	-0.93	427028000	33458	332.25	12830	12970	12690	16690	8990	12840	12763.11	0.65	12018	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	660	7.64	1.07	12	0.64	1664.00	11841.00	18480	20230127	-31.17	11810	20231024	7.71	18480	-31.17	20230127	11810	7.71	20231024	18480	-31.17	20230127	11810	7.71	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
27	20231127	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-150	5	-1.17	416720020	32647	324.20	12830	12970	12690	16690	8990	12840	12764.42	0.65	11547	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	659	7.63	1.07	12	0.63	1664.00	11841.00	18480	20230127	-31.33	11810	20231024	7.45	18480	-31.33	20230127	11810	7.45	20231024	18480	-31.33	20230127	11810	7.45	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
28	20231127	140124	57	100.00	KOSPI	화학	N	N	N	N	N	12800	-40	5	-0.31	379609400	29727	295.20	12830	12970	12710	16690	8990	12840	12769.85	0.65	11382	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	665	7.69	1.08	12	0.57	1664.00	11841.00	18480	20230127	-30.74	11810	20231024	8.38	18480	-30.74	20230127	11810	8.38	20231024	18480	-30.74	20230127	11810	8.38	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
29	20231127	130124	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-120	5	-0.93	341369190	26738	265.52	12830	12970	12710	16690	8990	12840	12767.19	0.65	11970	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	660	7.64	1.07	12	0.51	1664.00	11841.00	18480	20230127	-31.17	11810	20231024	7.71	18480	-31.17	20230127	11810	7.71	20231024	18480	-31.17	20230127	11810	7.71	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
30	20231127	120124	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-60	5	-0.47	132595100	10338	102.66	12830	12970	12780	16690	8990	12840	12825.99	0.65	1285	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	664	7.68	1.08	12	0.20	1664.00	11841.00	18480	20230127	-30.84	11810	20231024	8.21	18480	-30.84	20230127	11810	8.21	20231024	18480	-30.84	20230127	11810	8.21	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
31	20231127	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12850	10	2	0.08	98042160	7642	75.89	12830	12970	12800	16690	8990	12840	12829.38	0.65	1286	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	667	7.72	1.09	12	0.15	1664.00	11841.00	18480	20230127	-30.47	11810	20231024	8.81	18480	-30.47	20230127	11810	8.81	20231024	18480	-30.47	20230127	11810	8.81	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
32	20231127	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12810	-30	5	-0.23	63326600	4934	49.00	12830	12970	12800	16690	8990	12840	12834.74	0.65	195	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	665	7.70	1.08	12	0.10	1664.00	11841.00	18480	20230127	-30.68	11810	20231024	8.47	18480	-30.68	20230127	11810	8.47	20231024	18480	-30.68	20230127	11810	8.47	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
33	20231127	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-20	5	-0.16	1347140	105	1.04	12830	12830	12820	16690	8990	12840	12829.90	0.65	-1	13046	12942	12886	12782	12726	12995	12835	260	3850	5000	9240	10	1	5192239	666	7.70	1.08	12	0.00	1664.00	11841.00	18480	20230127	-30.63	11810	20231024	8.55	18480	-30.63	20230127	11810	8.55	20231024	18480	-30.63	20230127	11810	8.55	20231024	2.66	N	001550	5000	259 억	33695	N	N	0	N	N
34	20231124	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12840	-10	5	-0.08	126400010	9830	62.97	12830	12990	12830	16700	9000	12850	12858.61	0.64	487	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	667	7.72	1.08	12	0.19	1664.00	11841.00	18480	20230127	-30.52	11810	20231024	8.72	18480	-30.52	20230127	11810	8.72	20231024	18480	-30.52	20230127	11810	8.72	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
35	20231124	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12850	0	3	0.00	112736360	8766	56.16	12830	12990	12830	16700	9000	12850	12860.64	0.64	434	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	667	7.72	1.09	12	0.17	1664.00	11841.00	18480	20230127	-30.47	11810	20231024	8.81	18480	-30.47	20230127	11810	8.81	20231024	18480	-30.47	20230127	11810	8.81	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
36	20231124	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12850	0	3	0.00	98554070	7662	49.08	12830	12990	12830	16700	9000	12850	12862.71	0.64	437	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	667	7.72	1.09	12	0.15	1664.00	11841.00	18480	20230127	-30.47	11810	20231024	8.81	18480	-30.47	20230127	11810	8.81	20231024	18480	-30.47	20230127	11810	8.81	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
37	20231124	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12860	10	2	0.08	86802610	6748	43.23	12830	12990	12830	16700	9000	12850	12863.46	0.64	789	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	668	7.73	1.09	12	0.13	1664.00	11841.00	18480	20230127	-30.41	11810	20231024	8.89	18480	-30.41	20230127	11810	8.89	20231024	18480	-30.41	20230127	11810	8.89	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
38	20231124	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12860	10	2	0.08	63367620	4925	31.55	12830	12990	12830	16700	9000	12850	12866.52	0.64	717	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	668	7.73	1.09	12	0.09	1664.00	11841.00	18480	20230127	-30.41	11810	20231024	8.89	18480	-30.41	20230127	11810	8.89	20231024	18480	-30.41	20230127	11810	8.89	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
39	20231124	110124	57	100.00	KOSPI	화학	N	N	N	N	N	12860	10	2	0.08	54021900	4198	26.89	12830	12990	12830	16700	9000	12850	12868.48	0.64	505	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	668	7.73	1.09	12	0.08	1664.00	11841.00	18480	20230127	-30.41	11810	20231024	8.89	18480	-30.41	20230127	11810	8.89	20231024	18480	-30.41	20230127	11810	8.89	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
40	20231124	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12890	40	2	0.31	14833080	1150	7.37	12830	12990	12830	16700	9000	12850	12898.33	0.64	-113	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	669	7.75	1.09	12	0.02	1664.00	11841.00	18480	20230127	-30.25	11810	20231024	9.14	18480	-30.25	20230127	11810	9.14	20231024	18480	-30.25	20230127	11810	9.14	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
41	20231124	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12990	140	2	1.09	1371060	106	0.68	12830	12990	12830	16700	9000	12850	12934.53	0.64	-89	13110	12980	12910	12780	12710	12945	12745	260	3850	5000	9250	10	1	5192239	674	7.81	1.10	12	0.00	1664.00	11841.00	18480	20230127	-29.71	11810	20231024	9.99	18480	-29.71	20230127	11810	9.99	20231024	18480	-29.71	20230127	11810	9.99	20231024	2.70	N	001550	5000	259 억	33064	N	N	0	N	N
42	20231123	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-130	5	-1.00	199295940	15412	114.70	13000	13040	12840	16870	9090	12980	12931.22	0.69	-1680	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	667	7.72	1.09	12	0.30	1664.00	11841.00	18480	20230127	-30.47	11810	20231024	8.81	18480	-30.47	20230127	11810	8.81	20231024	18480	-30.47	20230127	11810	8.81	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
43	20231123	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12860	-120	5	-0.92	183678440	14197	105.66	13000	13040	12850	16870	9090	12980	12937.83	0.69	-1664	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	668	7.73	1.09	12	0.27	1664.00	11841.00	18480	20230127	-30.41	11810	20231024	8.89	18480	-30.41	20230127	11810	8.89	20231024	18480	-30.41	20230127	11810	8.89	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
44	20231123	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12900	-80	5	-0.62	145455510	11229	83.57	13000	13040	12860	16870	9090	12980	12953.56	0.69	-1441	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	670	7.75	1.09	12	0.22	1664.00	11841.00	18480	20230127	-30.19	11810	20231024	9.23	18480	-30.19	20230127	11810	9.23	20231024	18480	-30.19	20230127	11810	9.23	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
45	20231123	130124	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-100	5	-0.77	137245480	10592	78.83	13000	13040	12860	16870	9090	12980	12957.47	0.69	-1429	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	669	7.74	1.09	12	0.20	1664.00	11841.00	18480	20230127	-30.30	11810	20231024	9.06	18480	-30.30	20230127	11810	9.06	20231024	18480	-30.30	20230127	11810	9.06	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
46	20231123	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12990	10	2	0.08	71697420	5524	41.11	13000	13040	12940	16870	9090	12980	12979.26	0.69	723	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	674	7.81	1.10	12	0.11	1664.00	11841.00	18480	20230127	-29.71	11810	20231024	9.99	18480	-29.71	20230127	11810	9.99	20231024	18480	-29.71	20230127	11810	9.99	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
47	20231123	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-20	5	-0.15	58923150	4540	33.79	13000	13040	12940	16870	9090	12980	12978.67	0.69	676	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	673	7.79	1.09	12	0.09	1664.00	11841.00	18480	20230127	-29.87	11810	20231024	9.74	18480	-29.87	20230127	11810	9.74	20231024	18480	-29.87	20230127	11810	9.74	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
48	20231123	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12970	-10	5	-0.08	32369690	2493	18.55	13000	13040	12940	16870	9090	12980	12984.23	0.69	496	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	673	7.79	1.10	12	0.05	1664.00	11841.00	18480	20230127	-29.82	11810	20231024	9.82	18480	-29.82	20230127	11810	9.82	20231024	18480	-29.82	20230127	11810	9.82	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
49	20231123	090123	57	100.00	KOSPI	화학	N	N	N	N	N	13000	20	2	0.15	2444000	188	1.40	13000	13000	13000	16870	9090	12980	13000.00	0.69	-17	13246	13112	12976	12842	12706	13180	12910	260	3890	5000	9340	10	1	5192239	675	7.81	1.10	12	0.00	1664.00	11841.00	18480	20230127	-29.65	11810	20231024	10.08	18480	-29.65	20230127	11810	10.08	20231024	18480	-29.65	20230127	11810	10.08	20231024	2.72	N	001550	5000	259 억	36067	N	N	0	N	N
50	20231122	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12980	0	3	0.00	170935540	13194	116.90	12840	13110	12840	16870	9090	12980	12955.53	0.70	-57	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	674	7.80	1.10	12	0.25	1664.00	11841.00	18480	20230127	-29.76	11810	20231024	9.91	18480	-29.76	20230127	11810	9.91	20231024	18480	-29.76	20230127	11810	9.91	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
51	20231122	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12970	-10	5	-0.08	165223960	12754	113.00	12840	13110	12840	16870	9090	12980	12954.68	0.70	-58	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	673	7.79	1.10	12	0.25	1664.00	11841.00	18480	20230127	-29.82	11810	20231024	9.82	18480	-29.82	20230127	11810	9.82	20231024	18480	-29.82	20230127	11810	9.82	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
52	20231122	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12940	-40	5	-0.31	154801730	11950	105.87	12840	13110	12840	16870	9090	12980	12954.12	0.70	-113	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	672	7.78	1.09	12	0.23	1664.00	11841.00	18480	20230127	-29.98	11810	20231024	9.57	18480	-29.98	20230127	11810	9.57	20231024	18480	-29.98	20230127	11810	9.57	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
53	20231122	130126	57	100.00	KOSPI	화학	N	N	N	N	N	12950	-30	5	-0.23	130693560	10089	89.39	12840	13110	12840	16870	9090	12980	12954.06	0.70	-641	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	672	7.78	1.09	12	0.19	1664.00	11841.00	18480	20230127	-29.92	11810	20231024	9.65	18480	-29.92	20230127	11810	9.65	20231024	18480	-29.92	20230127	11810	9.65	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
54	20231122	120124	57	100.00	KOSPI	화학	N	N	N	N	N	12920	-60	5	-0.46	119106120	9195	81.47	12840	13110	12840	16870	9090	12980	12953.36	0.70	-422	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	671	7.76	1.09	12	0.18	1664.00	11841.00	18480	20230127	-30.09	11810	20231024	9.40	18480	-30.09	20230127	11810	9.40	20231024	18480	-30.09	20230127	11810	9.40	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
55	20231122	110125	57	100.00	KOSPI	화학	N	N	N	N	N	12930	-50	5	-0.39	94780410	7312	64.78	12840	13110	12840	16870	9090	12980	12962.31	0.70	-465	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	671	7.77	1.09	12	0.14	1664.00	11841.00	18480	20230127	-30.03	11810	20231024	9.48	18480	-30.03	20230127	11810	9.48	20231024	18480	-30.03	20230127	11810	9.48	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
56	20231122	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12970	-10	5	-0.08	84736130	6535	57.90	12840	13110	12840	16870	9090	12980	12966.51	0.70	-505	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	673	7.79	1.10	12	0.13	1664.00	11841.00	18480	20230127	-29.82	11810	20231024	9.82	18480	-29.82	20230127	11810	9.82	20231024	18480	-29.82	20230127	11810	9.82	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
57	20231122	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12840	-140	5	-1.08	7318800	570	5.05	12840	12840	12840	16870	9090	12980	12840.00	0.70	106	13400	13190	13020	12810	12640	13295	12915	260	3890	5000	9340	10	1	5192239	667	7.72	1.08	12	0.01	1664.00	11841.00	18480	20230127	-30.52	11810	20231024	8.72	18480	-30.52	20230127	11810	8.72	20231024	18480	-30.52	20230127	11810	8.72	20231024	2.75	N	001550	5000	259 억	36124	N	N	1	N	N
58	20231121	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12980	-20	5	-0.15	146080300	11251	58.68	12850	13230	12850	16900	9100	13000	12983.76	0.65	1938	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	674	7.80	1.10	12	0.22	1664.00	11841.00	18480	20230127	-29.76	11810	20231024	9.91	18480	-29.76	20230127	11810	9.91	20231024	18480	-29.76	20230127	11810	9.91	20231024	2.69	N	001550	5000	259 억	33512	N	N	1	N	N
59	20231121	150122	57	100.00	KOSPI	화학	N	N	N	N	N	13010	10	2	0.08	123718210	9533	49.72	12850	13230	12850	16900	9100	13000	12977.88	0.65	1945	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	676	7.82	1.10	12	0.18	1664.00	11841.00	18480	20230127	-29.60	11810	20231024	10.16	18480	-29.60	20230127	11810	10.16	20231024	18480	-29.60	20230127	11810	10.16	20231024	2.69	N	001550	5000	259 억	33512	N	N	2	N	N
60	20231121	140121	57	100.00	KOSPI	화학	N	N	N	N	N	13050	50	2	0.38	111780310	8616	44.94	12850	13230	12850	16900	9100	13000	12973.57	0.65	2261	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	678	7.84	1.10	12	0.17	1664.00	11841.00	18480	20230127	-29.38	11810	20231024	10.50	18480	-29.38	20230127	11810	10.50	20231024	18480	-29.38	20230127	11810	10.50	20231024	2.69	N	001550	5000	259 억	33512	N	N	2	N	N
61	20231121	130122	57	100.00	KOSPI	화학	N	N	N	N	N	13060	60	2	0.46	106216730	8189	42.71	12850	13230	12850	16900	9100	13000	12970.65	0.65	2286	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	678	7.85	1.10	12	0.16	1664.00	11841.00	18480	20230127	-29.33	11810	20231024	10.58	18480	-29.33	20230127	11810	10.58	20231024	18480	-29.33	20230127	11810	10.58	20231024	2.69	N	001550	5000	259 억	33512	N	N	2	N	N
62	20231121	120121	57	100.00	KOSPI	화학	N	N	N	N	N	13050	50	2	0.38	98181020	7573	39.50	12850	13230	12850	16900	9100	13000	12964.60	0.65	2293	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	678	7.84	1.10	12	0.15	1664.00	11841.00	18480	20230127	-29.38	11810	20231024	10.50	18480	-29.38	20230127	11810	10.50	20231024	18480	-29.38	20230127	11810	10.50	20231024	2.69	N	001550	5000	259 억	33512	N	N	2	N	N
63	20231121	110122	57	100.00	KOSPI	화학	N	N	N	N	N	13070	70	2	0.54	94419710	7284	37.99	12850	13230	12850	16900	9100	13000	12962.61	0.65	2238	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	679	7.85	1.10	12	0.14	1664.00	11841.00	18480	20230127	-29.27	11810	20231024	10.67	18480	-29.27	20230127	11810	10.67	20231024	18480	-29.27	20230127	11810	10.67	20231024	2.69	N	001550	5000	259 억	33512	N	N	2	N	N
64	20231121	100120	57	100.00	KOSPI	화학	N	N	N	N	N	13020	20	2	0.15	65489480	5060	26.39	12850	13230	12850	16900	9100	13000	12942.56	0.65	694	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	676	7.82	1.10	12	0.10	1664.00	11841.00	18480	20230127	-29.55	11810	20231024	10.25	18480	-29.55	20230127	11810	10.25	20231024	18480	-29.55	20230127	11810	10.25	20231024	2.69	N	001550	5000	259 억	33512	N	N	2	N	N
65	20231121	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-90	5	-0.69	15578060	1211	6.32	12850	13230	12850	16900	9100	13000	12863.57	0.65	264	13400	13200	13000	12800	12600	13100	12700	260	3900	5000	9360	10	1	5192239	670	7.76	1.09	12	0.02	1664.00	11841.00	18480	20230127	-30.14	11810	20231024	9.31	18480	-30.14	20230127	11810	9.31	20231024	18480	-30.14	20230127	11810	9.31	20231024	2.69	N	001550	5000	259 억	33512	N	N	2	N	N
66	20231120	160121	57	100.00	KOSPI	화학	N	N	N	N	N	13000	140	2	1.09	240466570	18537	175.86	13200	13200	12800	16710	9010	12860	12972.25	0.57	3989	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	675	7.81	1.10	12	0.36	1664.00	11841.00	18480	20230127	-29.65	11810	20231024	10.08	18480	-29.65	20230127	11810	10.08	20231024	18480	-29.65	20230127	11810	10.08	20231024	2.68	N	001550	5000	259 억	29599	N	N	2	N	N
67	20231120	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12960	100	2	0.78	219008830	16885	160.18	13200	13200	12800	16710	9010	12860	12970.61	0.57	3889	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	673	7.79	1.09	12	0.33	1664.00	11841.00	18480	20230127	-29.87	11810	20231024	9.74	18480	-29.87	20230127	11810	9.74	20231024	18480	-29.87	20230127	11810	9.74	20231024	2.68	N	001550	5000	259 억	29599	N	N	3	N	N
68	20231120	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12950	90	2	0.70	211684320	16320	154.82	13200	13200	12800	16710	9010	12860	12970.85	0.57	3786	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	672	7.78	1.09	12	0.31	1664.00	11841.00	18480	20230127	-29.92	11810	20231024	9.65	18480	-29.92	20230127	11810	9.65	20231024	18480	-29.92	20230127	11810	9.65	20231024	2.68	N	001550	5000	259 억	29599	N	N	3	N	N
69	20231120	130121	57	100.00	KOSPI	화학	N	N	N	N	N	13020	160	2	1.24	200982480	15495	147.00	13200	13200	12800	16710	9010	12860	12970.80	0.57	3832	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	676	7.82	1.10	12	0.30	1664.00	11841.00	18480	20230127	-29.55	11810	20231024	10.25	18480	-29.55	20230127	11810	10.25	20231024	18480	-29.55	20230127	11810	10.25	20231024	2.68	N	001550	5000	259 억	29599	N	N	3	N	N
70	20231120	120121	57	100.00	KOSPI	화학	N	N	N	N	N	13000	140	2	1.09	153283830	11816	112.10	13200	13200	12800	16710	9010	12860	12972.57	0.57	3023	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	675	7.81	1.10	12	0.23	1664.00	11841.00	18480	20230127	-29.65	11810	20231024	10.08	18480	-29.65	20230127	11810	10.08	20231024	18480	-29.65	20230127	11810	10.08	20231024	2.68	N	001550	5000	259 억	29599	N	N	3	N	N
71	20231120	110121	57	100.00	KOSPI	화학	N	N	N	N	N	13050	190	2	1.48	134982390	10409	98.75	13200	13200	12800	16710	9010	12860	12967.85	0.57	3024	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	678	7.84	1.10	12	0.20	1664.00	11841.00	18480	20230127	-29.38	11810	20231024	10.50	18480	-29.38	20230127	11810	10.50	20231024	18480	-29.38	20230127	11810	10.50	20231024	2.68	N	001550	5000	259 억	29599	N	N	3	N	N
72	20231120	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12950	90	2	0.70	37675490	2907	27.58	13200	13200	12800	16710	9010	12860	12960.26	0.57	-409	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	672	7.78	1.09	12	0.06	1664.00	11841.00	18480	20230127	-29.92	11810	20231024	9.65	18480	-29.92	20230127	11810	9.65	20231024	18480	-29.92	20230127	11810	9.65	20231024	2.68	N	001550	5000	259 억	29599	N	N	3	N	N
73	20231120	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12960	100	2	0.78	3779190	287	2.72	13200	13200	12910	16710	9010	12860	13167.91	0.57	-21	13086	12972	12886	12772	12686	12930	12730	260	3850	5000	9250	10	1	5192239	673	7.79	1.09	12	0.01	1664.00	11841.00	18480	20230127	-29.87	11810	20231024	9.74	18480	-29.87	20230127	11810	9.74	20231024	18480	-29.87	20230127	11810	9.74	20231024	2.68	N	001550	5000	259 억	29599	N	N	3	N	N
74	20231117	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12860	-140	5	-1.08	135777410	10540	69.75	13000	13000	12800	16900	9100	13000	12882.11	0.62	-2701	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	668	7.73	1.09	12	0.20	1664.00	11841.00	18480	20230127	-30.41	11810	20231024	8.89	18480	-30.41	20230127	11810	8.89	20231024	18480	-30.41	20230127	11810	8.89	20231024	2.80	N	001550	5000	259 억	32431	N	N	3	N	N
75	20231117	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-90	5	-0.69	117627450	9130	60.42	13000	13000	12800	16900	9100	13000	12883.62	0.62	-2677	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	670	7.76	1.09	12	0.18	1664.00	11841.00	18480	20230127	-30.14	11810	20231024	9.31	18480	-30.14	20230127	11810	9.31	20231024	18480	-30.14	20230127	11810	9.31	20231024	2.80	N	001550	5000	259 억	32431	N	N	0	N	N
76	20231117	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12930	-70	5	-0.54	102345230	7945	52.58	13000	13000	12800	16900	9100	13000	12881.72	0.62	-2676	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	671	7.77	1.09	12	0.15	1664.00	11841.00	18480	20230127	-30.03	11810	20231024	9.48	18480	-30.03	20230127	11810	9.48	20231024	18480	-30.03	20230127	11810	9.48	20231024	2.80	N	001550	5000	259 억	32431	N	N	0	N	N
77	20231117	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12930	-70	5	-0.54	82305230	6393	42.31	13000	13000	12800	16900	9100	13000	12874.27	0.62	-2474	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	671	7.77	1.09	12	0.12	1664.00	11841.00	18480	20230127	-30.03	11810	20231024	9.48	18480	-30.03	20230127	11810	9.48	20231024	18480	-30.03	20230127	11810	9.48	20231024	2.80	N	001550	5000	259 억	32431	N	N	0	N	N
78	20231117	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-120	5	-0.92	67336900	5232	34.62	13000	13000	12800	16900	9100	13000	12870.20	0.62	-2473	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	669	7.74	1.09	12	0.10	1664.00	11841.00	18480	20230127	-30.30	11810	20231024	9.06	18480	-30.30	20230127	11810	9.06	20231024	18480	-30.30	20230127	11810	9.06	20231024	2.80	N	001550	5000	259 억	32431	N	N	0	N	N
79	20231117	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12860	-140	5	-1.08	64875250	5041	33.36	13000	13000	12800	16900	9100	13000	12869.52	0.62	-2473	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	668	7.73	1.09	12	0.10	1664.00	11841.00	18480	20230127	-30.41	11810	20231024	8.89	18480	-30.41	20230127	11810	8.89	20231024	18480	-30.41	20230127	11810	8.89	20231024	2.80	N	001550	5000	259 억	32431	N	N	0	N	N
80	20231117	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-150	5	-1.15	42518440	3302	21.85	13000	13000	12800	16900	9100	13000	12876.57	0.62	-2111	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	667	7.72	1.09	12	0.06	1664.00	11841.00	18480	20230127	-30.47	11810	20231024	8.81	18480	-30.47	20230127	11810	8.81	20231024	18480	-30.47	20230127	11810	8.81	20231024	2.80	N	001550	5000	259 억	32431	N	N	0	N	N
81	20231117	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12800	-200	5	-1.54	5269000	410	2.71	13000	13000	12800	16900	9100	13000	12851.22	0.62	0	13333	13166	12983	12816	12633	13075	12725	260	3900	5000	9360	10	1	5192239	665	7.69	1.08	12	0.01	1664.00	11841.00	18480	20230127	-30.74	11810	20231024	8.38	18480	-30.74	20230127	11810	8.38	20231024	18480	-30.74	20230127	11810	8.38	20231024	2.80	N	001550	5000	259 억	32431	N	N	0	N	N
82	20231116	160122	57	100.00	KOSPI	화학	N	N	N	N	N	13000	90	2	0.70	183314640	14163	60.66	13040	13150	12800	16780	9040	12910	12943.21	0.64	-693	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	675	7.81	1.10	12	0.27	1664.00	11841.00	18480	20230127	-29.65	11810	20231024	10.08	18480	-29.65	20230127	11810	10.08	20231024	18480	-29.65	20230127	11810	10.08	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
83	20231116	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12970	60	2	0.46	171948430	13288	56.92	13040	13150	12800	16780	9040	12910	12940.13	0.64	-431	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	673	7.79	1.10	12	0.26	1664.00	11841.00	18480	20230127	-29.82	11810	20231024	9.82	18480	-29.82	20230127	11810	9.82	20231024	18480	-29.82	20230127	11810	9.82	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
84	20231116	140122	57	100.00	KOSPI	화학	N	N	N	N	N	13010	100	2	0.77	164305980	12699	54.39	13040	13150	12800	16780	9040	12910	12938.50	0.64	-355	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	676	7.82	1.10	12	0.24	1664.00	11841.00	18480	20230127	-29.60	11810	20231024	10.16	18480	-29.60	20230127	11810	10.16	20231024	18480	-29.60	20230127	11810	10.16	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
85	20231116	130122	57	100.00	KOSPI	화학	N	N	N	N	N	13030	120	2	0.93	149693880	11574	49.57	13040	13150	12800	16780	9040	12910	12933.63	0.64	-323	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	677	7.83	1.10	12	0.22	1664.00	11841.00	18480	20230127	-29.49	11810	20231024	10.33	18480	-29.49	20230127	11810	10.33	20231024	18480	-29.49	20230127	11810	10.33	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
86	20231116	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12930	20	2	0.15	89157350	6902	29.56	13040	13150	12800	16780	9040	12910	12917.61	0.64	-1409	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	671	7.77	1.09	12	0.13	1664.00	11841.00	18480	20230127	-30.03	11810	20231024	9.48	18480	-30.03	20230127	11810	9.48	20231024	18480	-30.03	20230127	11810	9.48	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
87	20231116	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12910	0	3	0.00	74085380	5731	24.55	13040	13150	12800	16780	9040	12910	12927.13	0.64	-1663	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	670	7.76	1.09	12	0.11	1664.00	11841.00	18480	20230127	-30.14	11810	20231024	9.31	18480	-30.14	20230127	11810	9.31	20231024	18480	-30.14	20230127	11810	9.31	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
88	20231116	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12920	10	2	0.08	1417670	109	0.47	13040	13150	12920	16780	9040	12910	13006.15	0.64	-1	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	671	7.76	1.09	12	0.00	1664.00	11841.00	18480	20230127	-30.09	11810	20231024	9.40	18480	-30.09	20230127	11810	9.40	20231024	18480	-30.09	20230127	11810	9.40	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
89	20231116	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12910	0	3	0.00	0	0	0.00	0	0	0	16780	9040	12910	0.00	0.64	0	13163	13036	12893	12766	12623	13100	12830	260	3870	5000	9290	10	1	5192239	670	7.76	1.09	12	0.00	1664.00	11841.00	18480	20230127	-30.14	11810	20231024	9.31	18480	-30.14	20230127	11810	9.31	20231024	18480	-30.14	20230127	11810	9.31	20231024	2.82	N	001550	5000	259 억	33234	N	N	0	N	N
90	20231115	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12910	170	2	1.33	298893380	23103	70.57	12850	13020	12750	16560	8920	12740	12937.43	0.52	6345	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	670	7.76	1.09	12	0.44	1664.00	11841.00	18480	20230127	-30.14	11810	20231024	9.31	18480	-30.14	20230127	11810	9.31	20231024	18480	-30.14	20230127	11810	9.31	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
91	20231115	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12960	220	2	1.73	282356780	21823	66.66	12850	13020	12750	16560	8920	12740	12938.50	0.52	6258	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	673	7.79	1.09	12	0.42	1664.00	11841.00	18480	20230127	-29.87	11810	20231024	9.74	18480	-29.87	20230127	11810	9.74	20231024	18480	-29.87	20230127	11810	9.74	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
92	20231115	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12950	210	2	1.65	267938500	20710	63.26	12850	13020	12750	16560	8920	12740	12937.64	0.52	6468	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	672	7.78	1.09	12	0.40	1664.00	11841.00	18480	20230127	-29.92	11810	20231024	9.65	18480	-29.92	20230127	11810	9.65	20231024	18480	-29.92	20230127	11810	9.65	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
93	20231115	130122	57	100.00	KOSPI	화학	N	N	N	N	N	13000	260	2	2.04	235419620	18202	55.60	12850	13020	12750	16560	8920	12740	12933.72	0.52	5985	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	675	7.81	1.10	12	0.35	1664.00	11841.00	18480	20230127	-29.65	11810	20231024	10.08	18480	-29.65	20230127	11810	10.08	20231024	18480	-29.65	20230127	11810	10.08	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
94	20231115	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12950	210	2	1.65	176600370	13671	41.76	12850	13000	12750	16560	8920	12740	12917.88	0.52	2395	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	672	7.78	1.09	12	0.26	1664.00	11841.00	18480	20230127	-29.92	11810	20231024	9.65	18480	-29.92	20230127	11810	9.65	20231024	18480	-29.92	20230127	11810	9.65	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
95	20231115	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12940	200	2	1.57	127650440	9881	30.18	12850	13000	12750	16560	8920	12740	12918.78	0.52	1783	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	672	7.78	1.09	12	0.19	1664.00	11841.00	18480	20230127	-29.98	11810	20231024	9.57	18480	-29.98	20230127	11810	9.57	20231024	18480	-29.98	20230127	11810	9.57	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
96	20231115	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12930	190	2	1.49	106663670	8256	25.22	12850	13000	12750	16560	8920	12740	12919.53	0.52	1590	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	671	7.77	1.09	12	0.16	1664.00	11841.00	18480	20230127	-30.03	11810	20231024	9.48	18480	-30.03	20230127	11810	9.48	20231024	18480	-30.03	20230127	11810	9.48	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
97	20231115	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12750	10	2	0.08	4483350	349	1.07	12850	12850	12750	16560	8920	12740	12846.28	0.52	-110	13220	12980	12690	12450	12160	13100	12570	260	3820	5000	9170	10	1	5192239	662	7.66	1.08	12	0.01	1664.00	11841.00	18480	20230127	-31.01	11810	20231024	7.96	18480	-31.01	20230127	11810	7.96	20231024	18480	-31.01	20230127	11810	7.96	20231024	2.94	N	001550	5000	259 억	26795	N	N	3	N	N
98	20231114	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12740	280	2	2.25	410734770	32227	76.13	12400	12930	12400	16190	8730	12460	12745.12	0.28	12209	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	661	7.66	1.08	12	0.62	1664.00	11841.00	18480	20230127	-31.06	11810	20231024	7.87	18480	-31.06	20230127	11810	7.87	20231024	18480	-31.06	20230127	11810	7.87	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
99	20231114	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12830	370	2	2.97	394644720	30966	73.15	12400	12930	12400	16190	8730	12460	12744.46	0.28	12116	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	666	7.71	1.08	12	0.60	1664.00	11841.00	18480	20230127	-30.57	11810	20231024	8.64	18480	-30.57	20230127	11810	8.64	20231024	18480	-30.57	20230127	11810	8.64	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
100	20231114	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12780	320	2	2.57	357186290	28042	66.24	12400	12930	12400	16190	8730	12460	12737.56	0.28	11833	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	664	7.68	1.08	12	0.54	1664.00	11841.00	18480	20230127	-30.84	11810	20231024	8.21	18480	-30.84	20230127	11810	8.21	20231024	18480	-30.84	20230127	11810	8.21	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
101	20231114	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12840	380	2	3.05	257635320	20300	47.95	12400	12860	12400	16190	8730	12460	12691.41	0.28	7578	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	667	7.72	1.08	12	0.39	1664.00	11841.00	18480	20230127	-30.52	11810	20231024	8.72	18480	-30.52	20230127	11810	8.72	20231024	18480	-30.52	20230127	11810	8.72	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
102	20231114	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12820	360	2	2.89	215136330	16989	40.13	12400	12850	12400	16190	8730	12460	12663.28	0.28	7147	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	666	7.70	1.08	12	0.33	1664.00	11841.00	18480	20230127	-30.63	11810	20231024	8.55	18480	-30.63	20230127	11810	8.55	20231024	18480	-30.63	20230127	11810	8.55	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
103	20231114	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12730	270	2	2.17	159551070	12638	29.85	12400	12750	12400	16190	8730	12460	12624.72	0.28	6254	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	661	7.65	1.08	12	0.24	1664.00	11841.00	18480	20230127	-31.11	11810	20231024	7.79	18480	-31.11	20230127	11810	7.79	20231024	18480	-31.11	20230127	11810	7.79	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
104	20231114	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12670	210	2	1.69	93612290	7446	17.59	12400	12700	12400	16190	8730	12460	12572.17	0.28	4437	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	658	7.61	1.07	12	0.14	1664.00	11841.00	18480	20230127	-31.44	11810	20231024	7.28	18480	-31.44	20230127	11810	7.28	20231024	18480	-31.44	20230127	11810	7.28	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
105	20231114	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12480	20	2	0.16	7066260	568	1.34	12400	12490	12400	16190	8730	12460	12440.56	0.28	-45	12980	12720	12590	12330	12200	12655	12265	260	3730	5000	8970	10	1	5192239	648	7.50	1.05	12	0.01	1664.00	11841.00	18480	20230127	-32.47	11810	20231024	5.67	18480	-32.47	20230127	11810	5.67	20231024	18480	-32.47	20230127	11810	5.67	20231024	2.93	N	001550	5000	259 억	14581	N	N	3	N	N
106	20231113	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12460	-200	5	-1.58	521545020	41455	22.77	12680	12850	12460	16450	8870	12660	12581.08	0.30	-4774	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	647	7.49	1.05	12	0.80	1664.00	11841.00	18480	20230127	-32.58	11810	20231024	5.50	18480	-32.58	20230127	11810	5.50	20231024	18480	-32.58	20230127	11810	5.50	20231024	2.90	N	001550	5000	259 억	15655	N	N	3	N	N
107	20231113	150121	57	100.00	KOSPI	화학	N	N	N	N	N	12510	-150	5	-1.18	467066430	37089	20.37	12680	12850	12490	16450	8870	12660	12593.13	0.30	-4535	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	650	7.52	1.06	12	0.71	1664.00	11841.00	18480	20230127	-32.31	11810	20231024	5.93	18480	-32.31	20230127	11810	5.93	20231024	18480	-32.31	20230127	11810	5.93	20231024	2.90	N	001550	5000	259 억	15655	N	N	2	N	N
108	20231113	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12490	-170	5	-1.34	415510090	32965	18.11	12680	12850	12490	16450	8870	12660	12604.58	0.30	-3681	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	649	7.51	1.05	12	0.63	1664.00	11841.00	18480	20230127	-32.41	11810	20231024	5.76	18480	-32.41	20230127	11810	5.76	20231024	18480	-32.41	20230127	11810	5.76	20231024	2.90	N	001550	5000	259 억	15655	N	N	2	N	N
109	20231113	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12520	-140	5	-1.11	350337720	27754	15.25	12680	12850	12500	16450	8870	12660	12622.96	0.30	-2886	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	650	7.52	1.06	12	0.53	1664.00	11841.00	18480	20230127	-32.25	11810	20231024	6.01	18480	-32.25	20230127	11810	6.01	20231024	18480	-32.25	20230127	11810	6.01	20231024	2.90	N	001550	5000	259 억	15655	N	N	2	N	N
110	20231113	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-110	5	-0.87	279697750	22109	12.15	12680	12850	12550	16450	8870	12660	12650.85	0.30	-1524	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	652	7.54	1.06	12	0.43	1664.00	11841.00	18480	20230127	-32.09	11810	20231024	6.27	18480	-32.09	20230127	11810	6.27	20231024	18480	-32.09	20230127	11810	6.27	20231024	2.90	N	001550	5000	259 억	15655	N	N	2	N	N
111	20231113	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12630	-30	5	-0.24	229525700	18128	9.96	12680	12850	12630	16450	8870	12660	12661.39	0.30	-605	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	656	7.59	1.07	12	0.35	1664.00	11841.00	18480	20230127	-31.66	11810	20231024	6.94	18480	-31.66	20230127	11810	6.94	20231024	18480	-31.66	20230127	11810	6.94	20231024	2.90	N	001550	5000	259 억	15655	N	N	2	N	N
112	20231113	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12660	0	3	0.00	146846580	11594	6.37	12680	12850	12630	16450	8870	12660	12665.74	0.30	801	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	657	7.61	1.07	12	0.22	1664.00	11841.00	18480	20230127	-31.49	11810	20231024	7.20	18480	-31.49	20230127	11810	7.20	20231024	18480	-31.49	20230127	11810	7.20	20231024	2.90	N	001550	5000	259 억	15655	N	N	2	N	N
113	20231113	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12850	190	2	1.50	9589480	755	0.41	12680	12850	12680	16450	8870	12660	12701.30	0.30	-64	13553	13106	12853	12406	12153	13330	12630	260	3790	5000	9110	10	1	5192239	667	7.72	1.09	12	0.01	1664.00	11841.00	18480	20230127	-30.47	11810	20231024	8.81	18480	-30.47	20230127	11810	8.81	20231024	18480	-30.47	20230127	11810	8.81	20231024	2.90	N	001550	5000	259 억	15655	N	N	2	N	N
114	20231110	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12660	-220	5	-1.71	2346257460	180813	185.15	12600	13300	12600	16740	9020	12880	12977.06	0.46	-11198	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	657	7.61	1.07	12	3.48	1664.00	11841.00	18480	20230127	-31.49	11810	20231024	7.20	18480	-31.49	20230127	11810	7.20	20231024	18480	-31.49	20230127	11810	7.20	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
115	20231110	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-130	5	-1.01	2244080690	172770	176.91	12600	13300	12600	16740	9020	12880	12988.97	0.46	-11207	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	662	7.66	1.08	12	3.33	1664.00	11841.00	18480	20230127	-31.01	11810	20231024	7.96	18480	-31.01	20230127	11810	7.96	20231024	18480	-31.01	20230127	11810	7.96	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
116	20231110	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-140	5	-1.09	2147615590	165195	169.15	12600	13300	12600	16740	9020	12880	13000.64	0.46	-10523	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	661	7.66	1.08	12	3.18	1664.00	11841.00	18480	20230127	-31.06	11810	20231024	7.87	18480	-31.06	20230127	11810	7.87	20231024	18480	-31.06	20230127	11810	7.87	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
117	20231110	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12890	10	2	0.08	2029269460	155941	159.68	12600	13300	12600	16740	9020	12880	13013.24	0.46	-9676	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	669	7.75	1.09	12	3.00	1664.00	11841.00	18480	20230127	-30.25	11810	20231024	9.14	18480	-30.25	20230127	11810	9.14	20231024	18480	-30.25	20230127	11810	9.14	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
118	20231110	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12890	10	2	0.08	1884155560	144642	148.11	12600	13300	12600	16740	9020	12880	13026.55	0.46	-9295	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	669	7.75	1.09	12	2.79	1664.00	11841.00	18480	20230127	-30.25	11810	20231024	9.14	18480	-30.25	20230127	11810	9.14	20231024	18480	-30.25	20230127	11810	9.14	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
119	20231110	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12900	20	2	0.16	1744706730	133854	137.06	12600	13300	12600	16740	9020	12880	13034.64	0.46	-7089	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	670	7.75	1.09	12	2.58	1664.00	11841.00	18480	20230127	-30.19	11810	20231024	9.23	18480	-30.19	20230127	11810	9.23	20231024	18480	-30.19	20230127	11810	9.23	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
120	20231110	100122	57	100.00	KOSPI	화학	N	N	N	N	N	13160	280	2	2.17	1510738880	115857	118.63	12600	13300	12600	16740	9020	12880	13039.98	0.46	-5949	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	683	7.91	1.11	12	2.23	1664.00	11841.00	18480	20230127	-28.79	11810	20231024	11.43	18480	-28.79	20230127	11810	11.43	20231024	18480	-28.79	20230127	11810	11.43	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
121	20231110	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-180	5	-1.40	206726900	16379	16.77	12600	12750	12600	16740	9020	12880	12618.10	0.46	1284	13346	13112	12906	12672	12466	13010	12570	260	3860	5000	9270	10	1	5192239	659	7.63	1.07	12	0.32	1664.00	11841.00	18480	20230127	-31.28	11810	20231024	7.54	18480	-31.28	20230127	11810	7.54	20231024	18480	-31.28	20230127	11810	7.54	20231024	2.93	N	001550	5000	259 억	23945	N	N	2	N	N
122	20231109	160120	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-150	5	-1.15	1202421050	93160	44.30	12950	13140	12700	16930	9130	13030	12907.12	0.35	4069	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	669	7.74	1.09	12	1.79	1664.00	11841.00	18480	20230127	-30.30	11810	20231024	9.06	18480	-30.30	20230127	11810	9.06	20231024	18480	-30.30	20230127	11810	9.06	20231024	2.65	N	001550	5000	259 억	18248	N	N	2	N	N
123	20231109	150121	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-120	5	-0.92	955396120	74024	35.20	12950	13140	12700	16930	9130	13030	12906.55	0.35	3545	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	670	7.76	1.09	12	1.43	1664.00	11841.00	18480	20230127	-30.14	11810	20231024	9.31	18480	-30.14	20230127	11810	9.31	20231024	18480	-30.14	20230127	11810	9.31	20231024	2.65	N	001550	5000	259 억	18248	N	N	0	N	N
124	20231109	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-70	5	-0.54	853887980	66183	31.47	12950	13140	12700	16930	9130	13030	12901.90	0.35	4430	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	673	7.79	1.09	12	1.27	1664.00	11841.00	18480	20230127	-29.87	11810	20231024	9.74	18480	-29.87	20230127	11810	9.74	20231024	18480	-29.87	20230127	11810	9.74	20231024	2.65	N	001550	5000	259 억	18248	N	N	0	N	N
125	20231109	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-180	5	-1.38	621196600	48244	22.94	12950	13140	12700	16930	9130	13030	12876.10	0.35	-171	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	667	7.72	1.09	12	0.93	1664.00	11841.00	18480	20230127	-30.47	11810	20231024	8.81	18480	-30.47	20230127	11810	8.81	20231024	18480	-30.47	20230127	11810	8.81	20231024	2.65	N	001550	5000	259 억	18248	N	N	0	N	N
126	20231109	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-120	5	-0.92	534017650	41472	19.72	12950	13140	12700	16930	9130	13030	12876.53	0.35	-1671	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	670	7.76	1.09	12	0.80	1664.00	11841.00	18480	20230127	-30.14	11810	20231024	9.31	18480	-30.14	20230127	11810	9.31	20231024	18480	-30.14	20230127	11810	9.31	20231024	2.65	N	001550	5000	259 억	18248	N	N	0	N	N
127	20231109	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12890	-140	5	-1.07	480098400	37300	17.74	12950	13140	12700	16930	9130	13030	12871.22	0.35	-2308	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	669	7.75	1.09	12	0.72	1664.00	11841.00	18480	20230127	-30.25	11810	20231024	9.14	18480	-30.25	20230127	11810	9.14	20231024	18480	-30.25	20230127	11810	9.14	20231024	2.65	N	001550	5000	259 억	18248	N	N	0	N	N
128	20231109	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-210	5	-1.61	357032630	27741	13.19	12950	13070	12700	16930	9130	13030	12870.14	0.35	-2853	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	666	7.70	1.08	12	0.53	1664.00	11841.00	18480	20230127	-30.63	11810	20231024	8.55	18480	-30.63	20230127	11810	8.55	20231024	18480	-30.63	20230127	11810	8.55	20231024	2.65	N	001550	5000	259 억	18248	N	N	0	N	N
129	20231109	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12970	-60	5	-0.46	36651990	2831	1.35	12950	12970	12900	16930	9130	13030	12946.27	0.35	-20	13870	13450	13230	12810	12590	13340	12700	260	3900	5000	9380	10	1	5192239	673	7.79	1.10	12	0.05	1664.00	11841.00	18480	20230127	-29.82	11810	20231024	9.82	18480	-29.82	20230127	11810	9.82	20231024	18480	-29.82	20230127	11810	9.82	20231024	2.65	N	001550	5000	259 억	18248	N	N	0	N	N
130	20231108	160120	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-780	5	-5.65	2708846980	204234	8.07	13560	13650	13010	17950	9670	13810	13251.37	0.33	1224	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	677	7.83	1.10	12	3.93	1664.00	11841.00	18480	20230127	-29.49	11810	20231024	10.33	18480	-29.49	20230127	11810	10.33	20231024	18480	-29.49	20230127	11810	10.33	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
131	20231108	150121	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-780	5	-5.65	2609784350	196638	7.77	13560	13650	13010	17950	9670	13810	13259.34	0.33	1535	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	677	7.83	1.10	12	3.79	1664.00	11841.00	18480	20230127	-29.49	11810	20231024	10.33	18480	-29.49	20230127	11810	10.33	20231024	18480	-29.49	20230127	11810	10.33	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
132	20231108	140120	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-660	5	-4.78	2258123760	169726	6.71	13560	13650	13130	17950	9670	13810	13290.66	0.33	8100	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	683	7.90	1.11	12	3.27	1664.00	11841.00	18480	20230127	-28.84	11810	20231024	11.35	18480	-28.84	20230127	11810	11.35	20231024	18480	-28.84	20230127	11810	11.35	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
133	20231108	130120	57	100.00	KOSPI	화학	N	N	N	N	N	13210	-600	5	-4.34	2158876650	162191	6.41	13560	13650	13130	17950	9670	13810	13296.36	0.33	11674	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	686	7.94	1.12	12	3.12	1664.00	11841.00	18480	20230127	-28.52	11810	20231024	11.85	18480	-28.52	20230127	11810	11.85	20231024	18480	-28.52	20230127	11810	11.85	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
134	20231108	120120	57	100.00	KOSPI	화학	N	N	N	N	N	13220	-590	5	-4.27	2062126730	154858	6.12	13560	13650	13130	17950	9670	13810	13301.36	0.33	13098	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	686	7.94	1.12	12	2.98	1664.00	11841.00	18480	20230127	-28.46	11810	20231024	11.94	18480	-28.46	20230127	11810	11.94	20231024	18480	-28.46	20230127	11810	11.94	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
135	20231108	110120	57	100.00	KOSPI	화학	N	N	N	N	N	13180	-630	5	-4.56	1925811900	144538	5.71	13560	13650	13130	17950	9670	13810	13308.19	0.33	11826	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	684	7.92	1.11	12	2.78	1664.00	11841.00	18480	20230127	-28.68	11810	20231024	11.60	18480	-28.68	20230127	11810	11.60	20231024	18480	-28.68	20230127	11810	11.60	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
136	20231108	100120	57	100.00	KOSPI	화학	N	N	N	N	N	13230	-580	5	-4.20	1670958300	125256	4.95	13560	13650	13130	17950	9670	13810	13322.72	0.33	9672	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	687	7.95	1.12	12	2.41	1664.00	11841.00	18480	20230127	-28.41	11810	20231024	12.02	18480	-28.41	20230127	11810	12.02	20231024	18480	-28.41	20230127	11810	12.02	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
137	20231108	090120	57	100.00	KOSPI	화학	N	N	N	N	N	13570	-240	5	-1.74	248627460	18270	0.72	13560	13650	13460	17950	9670	13810	13542.08	0.33	-1831	16990	15400	14040	12450	11090	16195	13245	260	4140	5000	9940	10	1	5192239	705	8.16	1.15	12	0.35	1664.00	11841.00	18480	20230127	-26.57	11810	20231024	14.90	18480	-26.57	20230127	11810	14.90	20231024	18480	-26.57	20230127	11810	14.90	20231024	2.66	N	001550	5000	259 억	17039	N	N	0	N	N
138	20231107	160120	57	100.00	KOSPI	화학	N	N	N	N	N	13810	1100	2	8.65	36803090940	2512419	11545.51	12890	15630	12680	16520	8900	12710	14648.66	0.82	-19158	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	717	8.30	1.17	12	48.39	1664.00	11841.00	18480	20230127	-25.27	11810	20231024	16.93	18480	-25.27	20230127	11810	16.93	20231024	18480	-25.27	20230127	11810	16.93	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
139	20231107	150120	57	100.00	KOSPI	화학	N	N	N	N	N	13690	980	2	7.71	36132851040	2463638	11321.35	12890	15630	12680	16520	8900	12710	14666.46	0.82	-26087	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	711	8.23	1.16	12	47.45	1664.00	11841.00	18480	20230127	-25.92	11810	20231024	15.92	18480	-25.92	20230127	11810	15.92	20231024	18480	-25.92	20230127	11810	15.92	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
140	20231107	140120	57	100.00	KOSPI	화학	N	N	N	N	N	13750	1040	2	8.18	35076691910	2386236	10965.65	12890	15630	12680	16520	8900	12710	14699.59	0.82	-29247	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	714	8.26	1.16	12	45.96	1664.00	11841.00	18480	20230127	-25.60	11810	20231024	16.43	18480	-25.60	20230127	11810	16.43	20231024	18480	-25.60	20230127	11810	16.43	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
141	20231107	130120	57	100.00	KOSPI	화학	N	N	N	N	N	14210	1500	2	11.80	32721114560	2217051	10188.19	12890	15630	12680	16520	8900	12710	14758.85	0.82	-36235	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	738	8.54	1.20	12	42.70	1664.00	11841.00	18480	20230127	-23.11	11810	20231024	20.32	18480	-23.11	20230127	11810	20.32	20231024	18480	-23.11	20230127	11810	20.32	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
142	20231107	120120	57	100.00	KOSPI	화학	N	N	N	N	N	15170	2460	2	19.35	29613717030	2005194	9214.62	12890	15630	12680	16520	8900	12710	14768.50	0.82	-37647	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	788	9.12	1.28	12	38.62	1664.00	11841.00	18480	20230127	-17.91	11810	20231024	28.45	18480	-17.91	20230127	11810	28.45	20231024	18480	-17.91	20230127	11810	28.45	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
143	20231107	110120	57	100.00	KOSPI	화학	N	N	N	N	N	15030	2320	2	18.25	25762291000	1752667	8054.17	12890	15630	12680	16520	8900	12710	14698.91	0.82	-34002	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	780	9.03	1.27	12	33.76	1664.00	11841.00	18480	20230127	-18.67	11810	20231024	27.27	18480	-18.67	20230127	11810	27.27	20231024	18480	-18.67	20230127	11810	27.27	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
144	20231107	100121	57	100.00	KOSPI	화학	N	N	N	N	N	13590	880	2	6.92	7450315300	526768	2420.70	12890	14880	12680	16520	8900	12710	14143.45	0.82	-37342	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	706	8.17	1.15	12	10.15	1664.00	11841.00	18480	20230127	-26.46	11810	20231024	15.07	18480	-26.46	20230127	11810	15.07	20231024	18480	-26.46	20230127	11810	15.07	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
145	20231107	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12800	90	2	0.71	10483960	812	3.73	12890	12970	12790	16520	8900	12710	12911.28	0.82	-478	12910	12810	12690	12590	12470	12750	12530	260	3810	5000	9150	10	1	5192239	665	7.69	1.08	12	0.02	1664.00	11841.00	18480	20230127	-30.74	11810	20231024	8.38	18480	-30.74	20230127	11810	8.38	20231024	18480	-30.74	20230127	11810	8.38	20231024	2.69	N	001550	5000	259 억	42723	N	N	0	N	N
146	20231106	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12710	140	2	1.11	276044460	21757	230.31	12790	12790	12570	16340	8800	12570	12687.62	0.69	5573	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	660	7.64	1.07	12	0.42	1664.00	11841.00	18480	20230127	-31.22	11810	20231024	7.62	18480	-31.22	20230127	11810	7.62	20231024	18480	-31.22	20230127	11810	7.62	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
147	20231106	150118	57	100.00	KOSPI	화학	N	N	N	N	N	12660	90	2	0.72	252959380	19938	211.05	12790	12790	12570	16340	8800	12570	12687.30	0.69	5290	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	657	7.61	1.07	12	0.38	1664.00	11841.00	18480	20230127	-31.49	11810	20231024	7.20	18480	-31.49	20230127	11810	7.20	20231024	18480	-31.49	20230127	11810	7.20	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
148	20231106	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12650	80	2	0.64	223918590	17648	186.81	12790	12790	12570	16340	8800	12570	12688.04	0.69	5276	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	657	7.60	1.07	12	0.34	1664.00	11841.00	18480	20230127	-31.55	11810	20231024	7.11	18480	-31.55	20230127	11810	7.11	20231024	18480	-31.55	20230127	11810	7.11	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
149	20231106	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12740	170	2	1.35	195563730	15415	163.17	12790	12790	12570	16340	8800	12570	12686.59	0.69	5225	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	661	7.66	1.08	12	0.30	1664.00	11841.00	18480	20230127	-31.06	11810	20231024	7.87	18480	-31.06	20230127	11810	7.87	20231024	18480	-31.06	20230127	11810	7.87	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
150	20231106	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12700	130	2	1.03	181907230	14342	151.82	12790	12790	12570	16340	8800	12570	12683.53	0.69	5160	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	659	7.63	1.07	12	0.28	1664.00	11841.00	18480	20230127	-31.28	11810	20231024	7.54	18480	-31.28	20230127	11810	7.54	20231024	18480	-31.28	20230127	11810	7.54	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
151	20231106	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12710	140	2	1.11	122279500	9656	102.21	12790	12790	12570	16340	8800	12570	12663.58	0.69	4249	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	660	7.64	1.07	12	0.19	1664.00	11841.00	18480	20230127	-31.22	11810	20231024	7.62	18480	-31.22	20230127	11810	7.62	20231024	18480	-31.22	20230127	11810	7.62	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
152	20231106	100117	57	100.00	KOSPI	화학	N	N	N	N	N	12710	140	2	1.11	71624560	5667	59.99	12790	12790	12570	16340	8800	12570	12638.88	0.69	1997	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	660	7.64	1.07	12	0.11	1664.00	11841.00	18480	20230127	-31.22	11810	20231024	7.62	18480	-31.22	20230127	11810	7.62	20231024	18480	-31.22	20230127	11810	7.62	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
153	20231106	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12790	220	2	1.75	2059190	161	1.70	12790	12790	12790	16340	8800	12570	12790.00	0.69	-24	12836	12702	12566	12432	12296	12635	12365	260	3770	5000	9050	10	1	5192239	664	7.69	1.08	12	0.00	1664.00	11841.00	18480	20230127	-30.79	11810	20231024	8.30	18480	-30.79	20230127	11810	8.30	20231024	18480	-30.79	20230127	11810	8.30	20231024	2.70	N	001550	5000	259 억	35916	N	N	0	N	N
154	20231103	160118	57	100.00	KOSPI	화학	N	N	N	N	N	12570	20	2	0.16	118975600	9447	130.32	12600	12700	12430	16310	8790	12550	12594.01	0.68	308	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	653	7.55	1.06	12	0.18	1664.00	11841.00	18480	20230127	-31.98	11810	20231024	6.44	18480	-31.98	20230127	11810	6.44	20231024	18480	-31.98	20230127	11810	6.44	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
155	20231103	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12600	50	2	0.40	105310150	8360	115.33	12600	12700	12430	16310	8790	12550	12596.91	0.68	167	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	654	7.57	1.06	12	0.16	1664.00	11841.00	18480	20230127	-31.82	11810	20231024	6.69	18480	-31.82	20230127	11810	6.69	20231024	18480	-31.82	20230127	11810	6.69	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
156	20231103	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12640	90	2	0.72	79115770	6283	86.67	12600	12700	12430	16310	8790	12550	12592.04	0.68	109	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	656	7.60	1.07	12	0.12	1664.00	11841.00	18480	20230127	-31.60	11810	20231024	7.03	18480	-31.60	20230127	11810	7.03	20231024	18480	-31.60	20230127	11810	7.03	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
157	20231103	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12630	80	2	0.64	61868690	4919	67.86	12600	12700	12430	16310	8790	12550	12577.50	0.68	37	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	656	7.59	1.07	12	0.09	1664.00	11841.00	18480	20230127	-31.66	11810	20231024	6.94	18480	-31.66	20230127	11810	6.94	20231024	18480	-31.66	20230127	11810	6.94	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
158	20231103	120118	57	100.00	KOSPI	화학	N	N	N	N	N	12640	90	2	0.72	52422180	4172	57.55	12600	12700	12430	16310	8790	12550	12565.24	0.68	152	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	656	7.60	1.07	12	0.08	1664.00	11841.00	18480	20230127	-31.60	11810	20231024	7.03	18480	-31.60	20230127	11810	7.03	20231024	18480	-31.60	20230127	11810	7.03	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
159	20231103	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12560	10	2	0.08	37978560	3030	41.80	12600	12600	12430	16310	8790	12550	12534.17	0.68	43	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	652	7.55	1.06	12	0.06	1664.00	11841.00	18480	20230127	-32.03	11810	20231024	6.35	18480	-32.03	20230127	11810	6.35	20231024	18480	-32.03	20230127	11810	6.35	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
160	20231103	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12560	10	2	0.08	21991140	1755	24.21	12600	12600	12430	16310	8790	12550	12530.55	0.68	-539	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	652	7.55	1.06	12	0.03	1664.00	11841.00	18480	20230127	-32.03	11810	20231024	6.35	18480	-32.03	20230127	11810	6.35	20231024	18480	-32.03	20230127	11810	6.35	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
161	20231103	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12600	50	2	0.40	176350	14	0.19	12600	12600	12600	16310	8790	12550	12600.00	0.68	0	12850	12700	12530	12380	12210	12775	12455	260	3760	5000	9030	10	1	5192239	654	7.57	1.06	12	0.00	1664.00	11841.00	18480	20230127	-31.82	11810	20231024	6.69	18480	-31.82	20230127	11810	6.69	20231024	18480	-31.82	20230127	11810	6.69	20231024	2.71	N	001550	5000	259 억	35409	N	N	0	N	N
162	20231102	160118	57	100.00	KOSPI	화학	N	N	N	N	N	12550	210	2	1.70	89735120	7178	108.45	12360	12680	12360	16040	8640	12340	12501.41	0.63	2338	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	652	7.54	1.06	12	0.14	1664.00	11841.00	18480	20230127	-32.09	11810	20231024	6.27	18480	-32.09	20230127	11810	6.27	20231024	18480	-32.09	20230127	11810	6.27	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
163	20231102	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12520	180	2	1.46	85105990	6809	102.87	12360	12680	12360	16040	8640	12340	12499.04	0.63	2338	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	650	7.52	1.06	12	0.13	1664.00	11841.00	18480	20230127	-32.25	11810	20231024	6.01	18480	-32.25	20230127	11810	6.01	20231024	18480	-32.25	20230127	11810	6.01	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
164	20231102	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12500	160	2	1.30	83792350	6704	101.28	12360	12680	12360	16040	8640	12340	12498.86	0.63	2324	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	649	7.51	1.06	12	0.13	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
165	20231102	130118	57	100.00	KOSPI	화학	N	N	N	N	N	12500	160	2	1.30	83453990	6677	100.88	12360	12680	12360	16040	8640	12340	12498.73	0.63	2323	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	649	7.51	1.06	12	0.13	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
166	20231102	120118	57	100.00	KOSPI	화학	N	N	N	N	N	12500	160	2	1.30	67278840	5382	81.31	12360	12680	12360	16040	8640	12340	12500.71	0.63	2207	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	649	7.51	1.06	12	0.10	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
167	20231102	110118	57	100.00	KOSPI	화학	N	N	N	N	N	12500	160	2	1.30	60932390	4875	73.65	12360	12680	12360	16040	8640	12340	12498.95	0.63	2097	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	649	7.51	1.06	12	0.09	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
168	20231102	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12550	210	2	1.70	54232380	4340	65.57	12360	12680	12360	16040	8640	12340	12495.94	0.63	2023	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	652	7.54	1.06	12	0.08	1664.00	11841.00	18480	20230127	-32.09	11810	20231024	6.27	18480	-32.09	20230127	11810	6.27	20231024	18480	-32.09	20230127	11810	6.27	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
169	20231102	090118	57	100.00	KOSPI	화학	N	N	N	N	N	12380	40	2	0.32	2175560	176	2.66	12360	12380	12360	16040	8640	12340	12361.14	0.63	-21	12566	12452	12336	12222	12106	12510	12280	260	3700	5000	8880	10	1	5192239	643	7.44	1.05	12	0.00	1664.00	11841.00	18480	20230127	-33.01	11810	20231024	4.83	18480	-33.01	20230127	11810	4.83	20231024	18480	-33.01	20230127	11810	4.83	20231024	2.73	N	001550	5000	259 억	32735	N	N	0	N	N
170	20231101	160118	57	100.00	KOSPI	화학	N	N	N	N	N	12340	30	2	0.24	81660480	6619	41.95	12300	12450	12220	16000	8620	12310	12337.28	0.61	811	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	641	7.42	1.04	12	0.13	1664.00	11841.00	18480	20230127	-33.23	11810	20231024	4.49	18480	-33.23	20230127	11810	4.49	20231024	18480	-33.23	20230127	11810	4.49	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N
171	20231101	150118	57	100.00	KOSPI	화학	N	N	N	N	N	12340	30	2	0.24	68968820	5590	35.43	12300	12450	12220	16000	8620	12310	12337.89	0.61	802	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	641	7.42	1.04	12	0.11	1664.00	11841.00	18480	20230127	-33.23	11810	20231024	4.49	18480	-33.23	20230127	11810	4.49	20231024	18480	-33.23	20230127	11810	4.49	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N
172	20231101	140117	57	100.00	KOSPI	화학	N	N	N	N	N	12380	70	2	0.57	60016130	4864	30.83	12300	12450	12220	16000	8620	12310	12338.84	0.61	803	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	643	7.44	1.05	12	0.09	1664.00	11841.00	18480	20230127	-33.01	11810	20231024	4.83	18480	-33.01	20230127	11810	4.83	20231024	18480	-33.01	20230127	11810	4.83	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N
173	20231101	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12320	10	2	0.08	47831780	3876	24.56	12300	12450	12220	16000	8620	12310	12340.50	0.61	837	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	640	7.40	1.04	12	0.07	1664.00	11841.00	18480	20230127	-33.33	11810	20231024	4.32	18480	-33.33	20230127	11810	4.32	20231024	18480	-33.33	20230127	11810	4.32	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N
174	20231101	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12380	70	2	0.57	42099750	3412	21.62	12300	12450	12220	16000	8620	12310	12338.73	0.61	854	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	643	7.44	1.05	12	0.07	1664.00	11841.00	18480	20230127	-33.01	11810	20231024	4.83	18480	-33.01	20230127	11810	4.83	20231024	18480	-33.01	20230127	11810	4.83	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N
175	20231101	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12290	-20	5	-0.16	34139600	2765	17.52	12300	12450	12220	16000	8620	12310	12347.05	0.61	854	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	638	7.39	1.04	12	0.05	1664.00	11841.00	18480	20230127	-33.50	11810	20231024	4.06	18480	-33.50	20230127	11810	4.06	20231024	18480	-33.50	20230127	11810	4.06	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N
176	20231101	100118	57	100.00	KOSPI	화학	N	N	N	N	N	12390	80	2	0.65	23805940	1926	12.21	12300	12450	12220	16000	8620	12310	12360.30	0.61	854	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	643	7.45	1.05	12	0.04	1664.00	11841.00	18480	20230127	-32.95	11810	20231024	4.91	18480	-32.95	20230127	11810	4.91	20231024	18480	-32.95	20230127	11810	4.91	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N
177	20231101	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12300	-10	5	-0.08	2312400	188	1.19	12300	12300	12300	16000	8620	12310	12300.00	0.61	-28	13150	12730	12370	11950	11590	12550	11770	260	3690	5000	8860	10	1	5192239	639	7.39	1.04	12	0.00	1664.00	11841.00	18480	20230127	-33.44	11810	20231024	4.15	18480	-33.44	20230127	11810	4.15	20231024	18480	-33.44	20230127	11810	4.15	20231024	2.78	N	001550	5000	259 억	31703	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History