KissMeData/005720/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160215	57	100.00	KOSPI		화학	N	N	N	N		N	4215	0	3	0.00	5989670	1424	48.19	4210	4215	4195	5470	2955	4215	4206.15	1.52	0	-100	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2257	13.77	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4640	-9.16	20230612	3705	13.77	20231020	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
3	20231130	150214	57	100.00	KOSPI		화학	N	N	N	N		N	4210	-5	5	-0.12	4180675	994	33.64	4210	4215	4195	5470	2955	4215	4205.86	1.52	0	-113	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2254	13.76	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4640	-9.27	20230612	3705	13.63	20231020	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
4	20231130	140215	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-20	5	-0.47	3692415	878	29.71	4210	4210	4195	5470	2955	4215	4205.42	1.52	0	-73	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
5	20231130	130214	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-20	5	-0.47	3171830	754	25.52	4210	4210	4195	5470	2955	4215	4206.60	1.52	0	-56	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
6	20231130	120217	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-20	5	-0.47	3171830	754	25.52	4210	4210	4195	5470	2955	4215	4206.60	1.52	0	-56	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
7	20231130	110215	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-15	5	-0.36	2903115	690	23.35	4210	4210	4195	5470	2955	4215	4207.35	1.52	0	-39	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4640	-9.48	20230612	3705	13.36	20231020	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
8	20231130	100214	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-20	5	-0.47	2756140	655	22.17	4210	4210	4195	5470	2955	4215	4207.78	1.52	0	-25	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
9	20231130	090215	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-15	5	-0.36	71590	17	0.58	4210	4210	4200	5470	2955	4215	4209.09	1.52	0	0	4248	4231	4213	4196	4178	4222	4187	268	1255	500	3030	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4640	-9.48	20230612	3705	13.36	20231020	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억		811898	N	N	0	N	00	N
10	20231129	160214	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-15	5	-0.35	12433455	2955	26.58	4230	4230	4195	5490	2965	4230	4207.60	1.52	0	-952	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2257	13.77	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4640	-9.16	20230612	3705	13.77	20231020	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
11	20231129	150215	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-15	5	-0.35	12142650	2886	25.96	4230	4230	4195	5490	2965	4230	4207.43	1.52	0	-900	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2257	13.77	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4640	-9.16	20230612	3705	13.77	20231020	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
12	20231129	140214	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-15	5	-0.35	11174295	2656	23.89	4230	4230	4195	5490	2965	4230	4207.19	1.52	0	-893	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2257	13.77	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4640	-9.16	20230612	3705	13.77	20231020	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
13	20231129	130216	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-35	5	-0.83	8858560	2104	18.93	4230	4230	4195	5490	2965	4230	4210.34	1.52	0	-680	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
14	20231129	120214	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-30	5	-0.71	8367190	1987	17.87	4230	4230	4195	5490	2965	4230	4210.97	1.52	0	-565	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4640	-9.48	20230612	3705	13.36	20231020	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
15	20231129	110213	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-30	5	-0.71	7702825	1829	16.45	4230	4230	4195	5490	2965	4230	4211.50	1.52	0	-413	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4640	-9.48	20230612	3705	13.36	20231020	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
16	20231129	100213	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-35	5	-0.83	3047835	725	6.52	4230	4230	4195	5490	2965	4230	4203.91	1.52	0	-244	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
17	20231129	090213	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-30	5	-0.71	642930	152	1.37	4230	4230	4200	5490	2965	4230	4229.80	1.52	0	0	4293	4261	4198	4166	4103	4277	4182	268	1260	500	3040	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4640	-9.48	20230612	3705	13.36	20231020	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억		812015	N	N	1	N	00	N
18	20231128	160215	57	100.00	KOSPI		화학	N	N	N	N		N	4230	35	2	0.83	46488160	11117	74.53	4195	4230	4135	5450	2940	4195	4181.68	1.52	0	-3167	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2265	13.82	0.21	12	0.02	306.00	20008.00	4640	20230612	-8.84	3705	20231020	14.17	4640	-8.84	20230612	3705	14.17	20231020	4640	-8.84	20230612	3705	14.17	20231020	0.15	N	005720	500	267 억		811756	N	N	1	N	00	N
19	20231128	150204	57	100.00	KOSPI		화학	N	N	N	N		N	4175	-20	5	-0.48	44783160	10713	71.82	4195	4230	4135	5450	2940	4195	4180.26	1.52	0	-3381	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2235	13.64	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.15	N	005720	500	267 억		811756	N	N	0	N	00	N
20	20231128	140213	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-35	5	-0.83	42662950	10206	68.42	4195	4230	4135	5450	2940	4195	4180.18	1.52	0	-3083	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2227	13.59	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4640	-10.34	20230612	3705	12.28	20231020	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억		811756	N	N	0	N	00	N
21	20231128	130214	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-35	5	-0.83	38897855	9301	62.36	4195	4230	4135	5450	2940	4195	4182.12	1.52	0	-2695	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2227	13.59	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4640	-10.34	20230612	3705	12.28	20231020	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억		811756	N	N	0	N	00	N
22	20231128	120213	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-35	5	-0.83	35997730	8605	57.69	4195	4230	4135	5450	2940	4195	4183.35	1.52	0	-2566	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2227	13.59	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4640	-10.34	20230612	3705	12.28	20231020	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억		811756	N	N	0	N	00	N
23	20231128	110214	57	100.00	KOSPI		화학	N	N	N	N		N	4155	-40	5	-0.95	31417360	7507	50.33	4195	4210	4135	5450	2940	4195	4185.08	1.52	0	-2178	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2225	13.58	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.45	3705	20231020	12.15	4640	-10.45	20230612	3705	12.15	20231020	4640	-10.45	20230612	3705	12.15	20231020	0.15	N	005720	500	267 억		811756	N	N	0	N	00	N
24	20231128	100213	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-55	5	-1.31	23568545	5619	37.67	4195	4210	4135	5450	2940	4195	4194.44	1.52	0	-1014	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2217	13.53	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4640	-10.78	20230612	3705	11.74	20231020	4640	-10.78	20230612	3705	11.74	20231020	0.15	N	005720	500	267 억		811756	N	N	0	N	00	N
25	20231128	090212	57	100.00	KOSPI		화학	N	N	N	N		N	4195	0	3	0.00	687980	164	1.10	4195	4195	4195	5450	2940	4195	4195.00	1.52	0	0	4368	4281	4153	4066	3938	4217	4002	268	1255	500	3020	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811756	N	N	0	N	00	N
26	20231127	160214	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-25	5	-0.59	62149345	14916	289.97	4240	4240	4025	5480	2955	4220	4166.53	1.52	0	268	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2246	13.71	0.21	12	0.03	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
27	20231127	150213	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-30	5	-0.71	59421195	14265	277.31	4240	4240	4025	5480	2955	4220	4165.42	1.52	0	286	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2243	13.69	0.21	12	0.03	306.00	20008.00	4640	20230612	-9.70	3705	20231020	13.09	4640	-9.70	20230612	3705	13.09	20231020	4640	-9.70	20230612	3705	13.09	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
28	20231127	140214	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-70	5	-1.66	55861745	13412	260.73	4240	4240	4025	5480	2955	4220	4164.95	1.52	0	325	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2222	13.56	0.21	12	0.03	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4640	-10.56	20230612	3705	12.01	20231020	4640	-10.56	20230612	3705	12.01	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
29	20231127	130214	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-5	5	-0.12	17427010	4130	80.29	4240	4240	4210	5480	2955	4220	4219.61	1.52	0	-88	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2257	13.77	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4640	-9.16	20230612	3705	13.77	20231020	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
30	20231127	120213	57	100.00	KOSPI		화학	N	N	N	N		N	4210	-10	5	-0.24	16504025	3911	76.03	4240	4240	4210	5480	2955	4220	4219.90	1.52	0	-67	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2254	13.76	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4640	-9.27	20230612	3705	13.63	20231020	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
31	20231127	110211	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-5	5	-0.12	12690545	3006	58.44	4240	4240	4210	5480	2955	4220	4221.75	1.52	0	-42	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2257	13.77	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4640	-9.16	20230612	3705	13.77	20231020	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
32	20231127	100211	57	100.00	KOSPI		화학	N	N	N	N		N	4225	5	2	0.12	6364950	1507	29.30	4240	4240	4220	5480	2955	4220	4223.65	1.52	0	-10	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2262	13.81	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
33	20231127	090210	57	100.00	KOSPI		화학	N	N	N	N		N	4225	5	2	0.12	550635	130	2.53	4240	4240	4225	5480	2955	4220	4239.57	1.52	0	1	4253	4236	4218	4201	4183	4245	4210	268	1260	500	3030	5	1	53543977	2262	13.81	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억		811388	N	N	0	N	00	N
34	20231124	160211	57	100.00	KOSPI		화학	N	N	N	N		N	4220	15	2	0.36	21647410	5144	121.26	4205	4235	4200	5460	2945	4205	4208.31	1.52	0	-1655	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2260	13.79	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.05	3705	20231020	13.90	4640	-9.05	20230612	3705	13.90	20231020	4640	-9.05	20230612	3705	13.90	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
35	20231124	150213	57	100.00	KOSPI		화학	N	N	N	N		N	4220	15	2	0.36	21108280	5016	118.25	4205	4235	4200	5460	2945	4205	4208.22	1.52	0	-1641	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2260	13.79	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.05	3705	20231020	13.90	4640	-9.05	20230612	3705	13.90	20231020	4640	-9.05	20230612	3705	13.90	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
36	20231124	140213	57	100.00	KOSPI		화학	N	N	N	N		N	4205	0	3	0.00	20138055	4786	112.82	4205	4235	4200	5460	2945	4205	4207.72	1.52	0	-1640	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2252	13.74	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
37	20231124	130212	57	100.00	KOSPI		화학	N	N	N	N		N	4205	0	3	0.00	16222200	3855	90.88	4205	4235	4200	5460	2945	4205	4208.13	1.52	0	-1309	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2252	13.74	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
38	20231124	120213	57	100.00	KOSPI		화학	N	N	N	N		N	4205	0	3	0.00	11987755	2848	67.14	4205	4235	4200	5460	2945	4205	4209.24	1.52	0	-978	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2252	13.74	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
39	20231124	110213	57	100.00	KOSPI		화학	N	N	N	N		N	4205	0	3	0.00	8203155	1948	45.92	4205	4235	4200	5460	2945	4205	4211.19	1.52	0	-647	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2252	13.74	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
40	20231124	100210	57	100.00	KOSPI		화학	N	N	N	N		N	4210	5	2	0.12	5125000	1216	28.67	4205	4235	4200	5460	2945	4205	4214.97	1.52	0	-323	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2254	13.76	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4640	-9.27	20230612	3705	13.63	20231020	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
41	20231124	090211	57	100.00	KOSPI		화학	N	N	N	N		N	4205	0	3	0.00	172405	41	0.97	4205	4205	4205	5460	2945	4205	4205.00	1.52	0	0	4248	4226	4213	4191	4178	4220	4185	268	1255	500	3020	5	1	53543977	2252	13.74	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811384	N	N	0	N	00	N
42	20231123	160209	57	100.00	KOSPI		화학	N	N	N	N		N	4205	-5	5	-0.12	17897940	4242	61.07	4215	4235	4200	5470	2950	4210	4219.22	1.52	0	-620	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2252	13.74	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
43	20231123	150214	57	100.00	KOSPI		화학	N	N	N	N		N	4225	15	2	0.36	16232260	3846	55.37	4215	4235	4200	5470	2950	4210	4220.56	1.52	0	-257	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2262	13.81	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
44	20231123	140213	57	100.00	KOSPI		화학	N	N	N	N		N	4205	-5	5	-0.12	16177440	3833	55.18	4215	4235	4200	5470	2950	4210	4220.57	1.52	0	-259	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2252	13.74	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
45	20231123	130212	57	100.00	KOSPI		화학	N	N	N	N		N	4225	15	2	0.36	15167085	3593	51.73	4215	4235	4200	5470	2950	4210	4221.29	1.52	0	-205	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2262	13.81	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
46	20231123	120211	57	100.00	KOSPI		화학	N	N	N	N		N	4230	20	2	0.48	8131290	1927	27.74	4215	4235	4200	5470	2950	4210	4219.66	1.52	0	-151	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2265	13.82	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.84	3705	20231020	14.17	4640	-8.84	20230612	3705	14.17	20231020	4640	-8.84	20230612	3705	14.17	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
47	20231123	110213	57	100.00	KOSPI		화학	N	N	N	N		N	4225	15	2	0.36	5331570	1265	18.21	4215	4225	4200	5470	2950	4210	4214.68	1.52	0	-96	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2262	13.81	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
48	20231123	100212	57	100.00	KOSPI		화학	N	N	N	N		N	4205	-5	5	-0.12	307265	73	1.05	4215	4215	4200	5470	2950	4210	4209.11	1.52	0	-54	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2252	13.74	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
49	20231123	090211	57	100.00	KOSPI		화학	N	N	N	N		N	4215	5	2	0.12	4215	1	0.01	4215	4215	4215	5470	2950	4210	4215.00	1.52	0	0	4250	4230	4205	4185	4160	4240	4195	268	1260	500	3030	5	1	53543977	2257	13.77	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4640	-9.16	20230612	3705	13.77	20231020	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억		811373	N	N	3	N	00	N
50	20231122	160206	57	100.00	KOSPI		화학	N	N	N	N		N	4210	30	2	0.72	29187100	6946	88.35	4185	4225	4180	5430	2930	4180	4202.35	1.52	0	-104	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2254	13.76	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4640	-9.27	20230612	3705	13.63	20231020	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억		811432	N	N	3	N	00	N
51	20231122	150210	57	100.00	KOSPI		화학	N	N	N	N		N	4225	45	2	1.08	25602445	6096	77.54	4185	4225	4180	5430	2930	4180	4200.23	1.52	0	-22	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2262	13.81	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억		811432	N	N	4	N	00	N
52	20231122	140207	57	100.00	KOSPI		화학	N	N	N	N		N	4205	25	2	0.60	19165190	4568	58.10	4185	4210	4180	5430	2930	4180	4195.90	1.52	0	9	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2252	13.74	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4640	-9.38	20230612	3705	13.50	20231020	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억		811432	N	N	4	N	00	N
53	20231122	130216	57	100.00	KOSPI		화학	N	N	N	N		N	4210	30	2	0.72	18715605	4461	56.74	4185	4210	4180	5430	2930	4180	4195.76	1.52	0	9	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2254	13.76	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4640	-9.27	20230612	3705	13.63	20231020	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억		811432	N	N	4	N	00	N
54	20231122	120213	57	100.00	KOSPI		화학	N	N	N	N		N	4200	20	2	0.48	9278135	2214	28.16	4185	4200	4180	5430	2930	4180	4191.21	1.52	0	8	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4640	-9.48	20230612	3705	13.36	20231020	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억		811432	N	N	4	N	00	N
55	20231122	110218	57	100.00	KOSPI		화학	N	N	N	N		N	4195	15	2	0.36	6671105	1593	20.26	4185	4200	4180	5430	2930	4180	4188.32	1.52	0	8	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811432	N	N	4	N	00	N
56	20231122	100215	57	100.00	KOSPI		화학	N	N	N	N		N	4195	15	2	0.36	2061605	493	6.27	4185	4200	4180	5430	2930	4180	4182.24	1.52	0	8	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3705	20231020	13.23	4640	-9.59	20230612	3705	13.23	20231020	4640	-9.59	20230612	3705	13.23	20231020	0.15	N	005720	500	267 억		811432	N	N	4	N	00	N
57	20231122	090208	57	100.00	KOSPI		화학	N	N	N	N		N	4185	5	2	0.12	459815	110	1.40	4185	4185	4185	5430	2930	4180	4185.00	1.52	0	0	4243	4211	4193	4161	4143	4205	4155	268	1250	500	3000	5	1	53543977	2241	13.68	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4640	-9.81	20230612	3705	12.96	20231020	4640	-9.81	20230612	3705	12.96	20231020	0.15	N	005720	500	267 억		811432	N	N	4	N	00	N
58	20231121	160209	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	32936225	7862	120.73	4180	4225	4175	5420	2925	4175	4189.33	1.52	0	45	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2238	13.66	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4640	-9.91	20230612	3705	12.82	20231020	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억		811474	N	N	4	N	00	N
59	20231121	150209	57	100.00	KOSPI		화학	N	N	N	N		N	4185	10	2	0.24	32095880	7661	117.64	4180	4225	4175	5420	2925	4175	4189.52	1.52	0	77	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2241	13.68	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4640	-9.81	20230612	3705	12.96	20231020	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억		811474	N	N	23	N	00	N
60	20231121	140206	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	29479175	7035	108.03	4180	4225	4175	5420	2925	4175	4190.36	1.52	0	77	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2238	13.66	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4640	-9.91	20230612	3705	12.82	20231020	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억		811474	N	N	23	N	00	N
61	20231121	130207	57	100.00	KOSPI		화학	N	N	N	N		N	4200	25	2	0.60	28638860	6834	104.94	4180	4225	4175	5420	2925	4175	4190.64	1.52	0	59	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2249	13.73	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4640	-9.48	20230612	3705	13.36	20231020	4640	-9.48	20230612	3705	13.36	20231020	0.14	N	005720	500	267 억		811474	N	N	23	N	00	N
62	20231121	120207	57	100.00	KOSPI		화학	N	N	N	N		N	4185	10	2	0.24	23379065	5576	85.63	4180	4225	4175	5420	2925	4175	4192.80	1.52	0	42	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2241	13.68	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4640	-9.81	20230612	3705	12.96	20231020	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억		811474	N	N	23	N	00	N
63	20231121	110206	57	100.00	KOSPI		화학	N	N	N	N		N	4225	50	2	1.20	21070355	5027	77.20	4180	4225	4175	5420	2925	4175	4191.44	1.52	0	15	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2262	13.81	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.14	N	005720	500	267 억		811474	N	N	23	N	00	N
64	20231121	100204	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	2492530	595	9.14	4180	4210	4175	5420	2925	4175	4189.13	1.52	0	11	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2238	13.66	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4640	-9.91	20230612	3705	12.82	20231020	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억		811474	N	N	23	N	00	N
65	20231121	090205	57	100.00	KOSPI		화학	N	N	N	N		N	4210	35	2	0.84	16750	4	0.06	4180	4210	4180	5420	2925	4175	4187.50	1.52	0	0	4225	4200	4180	4155	4135	4197	4152	268	1245	500	3000	5	1	53543977	2254	13.76	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4640	-9.27	20230612	3705	13.63	20231020	4640	-9.27	20230612	3705	13.63	20231020	0.14	N	005720	500	267 억		811474	N	N	23	N	00	N
66	20231120	160205	57	100.00	KOSPI		화학	N	N	N	N		N	4175	0	3	0.00	27182400	6512	72.85	4175	4205	4160	5420	2925	4175	4174.19	1.52	0	-18	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2235	13.64	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811492	N	N	23	N	00	N
67	20231120	150206	57	100.00	KOSPI		화학	N	N	N	N		N	4175	0	3	0.00	25709615	6159	68.90	4175	4205	4160	5420	2925	4175	4174.30	1.52	0	-15	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2235	13.64	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811492	N	N	17	N	00	N
68	20231120	140207	57	100.00	KOSPI		화학	N	N	N	N		N	4185	10	2	0.24	17342280	4153	46.46	4175	4205	4160	5420	2925	4175	4175.87	1.52	0	16	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2241	13.68	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4640	-9.81	20230612	3705	12.96	20231020	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억		811492	N	N	17	N	00	N
69	20231120	130206	57	100.00	KOSPI		화학	N	N	N	N		N	4175	0	3	0.00	12116845	2905	32.50	4175	4185	4160	5420	2925	4175	4170.87	1.52	0	16	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2235	13.64	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811492	N	N	17	N	00	N
70	20231120	120205	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	5498840	1318	14.74	4175	4180	4160	5420	2925	4175	4171.84	1.52	0	11	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2238	13.66	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4640	-9.91	20230612	3705	12.82	20231020	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억		811492	N	N	17	N	00	N
71	20231120	110205	57	100.00	KOSPI		화학	N	N	N	N		N	4165	-10	5	-0.24	4148465	994	11.12	4175	4175	4160	5420	2925	4175	4173.31	1.52	0	4	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4640	-10.24	20230612	3705	12.42	20231020	4640	-10.24	20230612	3705	12.42	20231020	0.14	N	005720	500	267 억		811492	N	N	17	N	00	N
72	20231120	100205	57	100.00	KOSPI		화학	N	N	N	N		N	4175	0	3	0.00	3393905	813	9.09	4175	4175	4160	5420	2925	4175	4174.47	1.52	0	4	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2235	13.64	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811492	N	N	17	N	00	N
73	20231120	090205	57	100.00	KOSPI		화학	N	N	N	N		N	4175	0	3	0.00	985300	236	2.64	4175	4175	4175	5420	2925	4175	4175.00	1.52	0	2	4231	4202	4171	4142	4111	4217	4157	268	1245	500	3000	5	1	53543977	2235	13.64	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811492	N	N	17	N	00	N
74	20231117	160208	57	100.00	KOSPI		화학	N	N	N	N		N	4175	5	2	0.12	37381650	8938	216.63	4145	4200	4140	5420	2920	4170	4182.33	1.52	0	-449	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2235	13.64	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811540	N	N	17	N	00	N
75	20231117	150210	57	100.00	KOSPI		화학	N	N	N	N		N	4190	20	2	0.48	35655600	8525	206.62	4145	4200	4140	5420	2920	4170	4182.48	1.52	0	-137	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2243	13.69	0.21	12	0.02	306.00	20008.00	4640	20230612	-9.70	3705	20231020	13.09	4640	-9.70	20230612	3705	13.09	20231020	4640	-9.70	20230612	3705	13.09	20231020	0.14	N	005720	500	267 억		811540	N	N	0	N	00	N
76	20231117	140209	57	100.00	KOSPI		화학	N	N	N	N		N	4175	5	2	0.12	9935975	2388	57.88	4145	4195	4140	5420	2920	4170	4160.79	1.52	0	-142	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2235	13.64	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811540	N	N	0	N	00	N
77	20231117	130208	57	100.00	KOSPI		화학	N	N	N	N		N	4170	0	3	0.00	8129975	1955	47.38	4145	4195	4140	5420	2920	4170	4158.55	1.52	0	-119	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2233	13.63	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4640	-10.13	20230612	3705	12.55	20231020	4640	-10.13	20230612	3705	12.55	20231020	0.14	N	005720	500	267 억		811540	N	N	0	N	00	N
78	20231117	120209	57	100.00	KOSPI		화학	N	N	N	N		N	4170	0	3	0.00	5041400	1214	29.42	4145	4195	4140	5420	2920	4170	4152.72	1.52	0	-49	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2233	13.63	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4640	-10.13	20230612	3705	12.55	20231020	4640	-10.13	20230612	3705	12.55	20231020	0.14	N	005720	500	267 억		811540	N	N	0	N	00	N
79	20231117	110209	57	100.00	KOSPI		화학	N	N	N	N		N	4175	5	2	0.12	4716415	1136	27.53	4145	4195	4140	5420	2920	4170	4151.77	1.52	0	-37	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2235	13.64	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811540	N	N	0	N	00	N
80	20231117	100209	57	100.00	KOSPI		화학	N	N	N	N		N	4185	15	2	0.36	4428035	1067	25.86	4145	4195	4140	5420	2920	4170	4149.99	1.52	0	-35	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2241	13.68	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4640	-9.81	20230612	3705	12.96	20231020	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억		811540	N	N	0	N	00	N
81	20231117	090209	57	100.00	KOSPI		화학	N	N	N	N		N	4145	-25	5	-0.60	4145	1	0.02	4145	4145	4145	5420	2920	4170	4145.00	1.52	0	0	4250	4210	4175	4135	4100	4230	4155	268	1250	500	3000	5	1	53543977	2219	13.55	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4640	-10.67	20230612	3705	11.88	20231020	4640	-10.67	20230612	3705	11.88	20231020	0.14	N	005720	500	267 억		811540	N	N	0	N	00	N
82	20231116	160208	57	100.00	KOSPI		화학	N	N	N	N		N	4170	30	2	0.72	15763360	3795	31.06	4150	4215	4140	5380	2900	4140	4153.72	1.52	0	-1052	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2233	13.63	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4640	-10.13	20230612	3705	12.55	20231020	4640	-10.13	20230612	3705	12.55	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
83	20231116	150209	57	100.00	KOSPI		화학	N	N	N	N		N	4175	35	2	0.85	15059210	3626	29.67	4150	4215	4140	5380	2900	4140	4153.12	1.52	0	-1052	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2235	13.64	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4640	-10.02	20230612	3705	12.69	20231020	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
84	20231116	140208	57	100.00	KOSPI		화학	N	N	N	N		N	4165	25	2	0.60	13178305	3174	25.97	4150	4215	4140	5380	2900	4140	4151.95	1.52	0	-1052	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2230	13.61	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4640	-10.24	20230612	3705	12.42	20231020	4640	-10.24	20230612	3705	12.42	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
85	20231116	130208	57	100.00	KOSPI		화학	N	N	N	N		N	4165	25	2	0.60	10996915	2649	21.68	4150	4215	4140	5380	2900	4140	4151.35	1.52	0	-532	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4640	-10.24	20230612	3705	12.42	20231020	4640	-10.24	20230612	3705	12.42	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
86	20231116	120208	57	100.00	KOSPI		화학	N	N	N	N		N	4140	0	3	0.00	4420395	1064	8.71	4150	4215	4140	5380	2900	4140	4154.51	1.52	0	-264	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2217	13.53	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4640	-10.78	20230612	3705	11.74	20231020	4640	-10.78	20230612	3705	11.74	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
87	20231116	110207	57	100.00	KOSPI		화학	N	N	N	N		N	4150	10	2	0.24	2062030	495	4.05	4150	4215	4145	5380	2900	4140	4165.72	1.52	0	-1	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2222	13.56	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4640	-10.56	20230612	3705	12.01	20231020	4640	-10.56	20230612	3705	12.01	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
88	20231116	100205	57	100.00	KOSPI		화학	N	N	N	N		N	4210	70	2	1.69	117760	28	0.23	4150	4210	4150	5380	2900	4140	4205.71	1.52	0	0	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2254	13.76	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4640	-9.27	20230612	3705	13.63	20231020	4640	-9.27	20230612	3705	13.63	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
89	20231116	090205	57	100.00	KOSPI		화학	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	1.52	0	0	4273	4206	4163	4096	4053	4185	4075	268	1240	500	2980	5	1	53543977	2217	13.53	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4640	-10.78	20230612	3705	11.74	20231020	4640	-10.78	20230612	3705	11.74	20231020	0.14	N	005720	500	267 억		811548	N	N	0	N	00	N
90	20231115	160200	57	100.00	KOSPI		화학	N	N	N	N		N	4140	35	2	0.85	50649070	12200	291.24	4230	4230	4120	5330	2875	4105	4151.56	1.52	0	1596	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2217	13.53	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4640	-10.78	20230612	3705	11.74	20231020	4640	-10.78	20230612	3705	11.74	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
91	20231115	150209	57	100.00	KOSPI		화학	N	N	N	N		N	4150	45	2	1.10	49807395	11997	286.39	4230	4230	4120	5330	2875	4105	4151.65	1.52	0	1526	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2222	13.56	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4640	-10.56	20230612	3705	12.01	20231020	4640	-10.56	20230612	3705	12.01	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
92	20231115	140210	57	100.00	KOSPI		화학	N	N	N	N		N	4170	65	2	1.58	44537155	10731	256.17	4230	4230	4120	5330	2875	4105	4150.33	1.52	0	1269	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2233	13.63	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4640	-10.13	20230612	3705	12.55	20231020	4640	-10.13	20230612	3705	12.55	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
93	20231115	130210	57	100.00	KOSPI		화학	N	N	N	N		N	4150	45	2	1.10	43268970	10426	248.89	4230	4230	4120	5330	2875	4105	4150.10	1.52	0	996	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2222	13.56	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4640	-10.56	20230612	3705	12.01	20231020	4640	-10.56	20230612	3705	12.01	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
94	20231115	120211	57	100.00	KOSPI		화학	N	N	N	N		N	4130	25	2	0.61	37824305	9111	217.50	4230	4230	4120	5330	2875	4105	4151.50	1.52	0	743	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2211	13.50	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.99	3705	20231020	11.47	4640	-10.99	20230612	3705	11.47	20231020	4640	-10.99	20230612	3705	11.47	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
95	20231115	110212	57	100.00	KOSPI		화학	N	N	N	N		N	4135	30	2	0.73	19445450	4681	111.75	4230	4230	4120	5330	2875	4105	4154.12	1.52	0	477	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2214	13.51	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4640	-10.88	20230612	3705	11.61	20231020	4640	-10.88	20230612	3705	11.61	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
96	20231115	100209	57	100.00	KOSPI		화학	N	N	N	N		N	4165	60	2	1.46	13617215	3272	78.11	4230	4230	4120	5330	2875	4105	4161.74	1.52	0	252	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2230	13.61	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4640	-10.24	20230612	3705	12.42	20231020	4640	-10.24	20230612	3705	12.42	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
97	20231115	090209	57	100.00	KOSPI		화학	N	N	N	N		N	4225	120	2	2.92	2199555	520	12.41	4230	4230	4225	5330	2875	4105	4229.91	1.52	0	19	4161	4132	4096	4067	4031	4147	4082	268	1225	500	2950	5	1	53543977	2262	13.81	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4640	-8.94	20230612	3705	14.04	20231020	4640	-8.94	20230612	3705	14.04	20231020	0.13	N	005720	500	267 억		811590	N	N	39	N	00	N
98	20231114	160209	57	100.00	KOSPI		화학	N	N	N	N		N	4105	10	2	0.24	17175555	4189	42.71	4060	4125	4060	5320	2870	4095	4100.16	1.52	0	-1332	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2198	13.42	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.53	3705	20231020	10.80	4640	-11.53	20230612	3705	10.80	20231020	4640	-11.53	20230612	3705	10.80	20231020	0.13	N	005720	500	267 억		811621	N	N	39	N	00	N
99	20231114	150208	57	100.00	KOSPI		화학	N	N	N	N		N	4105	10	2	0.24	16588510	4046	41.25	4060	4125	4060	5320	2870	4095	4099.98	1.52	0	-1230	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2198	13.42	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.53	3705	20231020	10.80	4640	-11.53	20230612	3705	10.80	20231020	4640	-11.53	20230612	3705	10.80	20231020	0.13	N	005720	500	267 억		811621	N	N	40	N	00	N
100	20231114	140207	57	100.00	KOSPI		화학	N	N	N	N		N	4105	10	2	0.24	16555670	4038	41.17	4060	4125	4060	5320	2870	4095	4099.97	1.52	0	-1222	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2198	13.42	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.53	3705	20231020	10.80	4640	-11.53	20230612	3705	10.80	20231020	4640	-11.53	20230612	3705	10.80	20231020	0.13	N	005720	500	267 억		811621	N	N	40	N	00	N
101	20231114	130209	57	100.00	KOSPI		화학	N	N	N	N		N	4105	10	2	0.24	14301415	3489	35.57	4060	4125	4060	5320	2870	4095	4099.00	1.52	0	-693	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2198	13.42	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.53	3705	20231020	10.80	4640	-11.53	20230612	3705	10.80	20231020	4640	-11.53	20230612	3705	10.80	20231020	0.13	N	005720	500	267 억		811621	N	N	40	N	00	N
102	20231114	120207	57	100.00	KOSPI		화학	N	N	N	N		N	4095	0	3	0.00	9185595	2248	22.92	4060	4125	4060	5320	2870	4095	4086.12	1.52	0	-653	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2193	13.38	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.13	N	005720	500	267 억		811621	N	N	40	N	00	N
103	20231114	110210	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-5	5	-0.12	6784405	1661	16.93	4060	4125	4060	5320	2870	4095	4084.53	1.52	0	-311	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2190	13.37	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.13	N	005720	500	267 억		811621	N	N	40	N	00	N
104	20231114	100208	57	100.00	KOSPI		화학	N	N	N	N		N	4125	30	2	0.73	3710290	909	9.27	4060	4125	4060	5320	2870	4095	4081.73	1.52	0	-287	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2209	13.48	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.10	3705	20231020	11.34	4640	-11.10	20230612	3705	11.34	20231020	4640	-11.10	20230612	3705	11.34	20231020	0.13	N	005720	500	267 억		811621	N	N	40	N	00	N
105	20231114	090207	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-35	5	-0.85	77140	19	0.19	4060	4060	4060	5320	2870	4095	4060.00	1.52	0	-19	4231	4162	4126	4057	4021	4145	4040	268	1225	500	2940	5	1	53543977	2174	13.27	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.50	3705	20231020	9.58	4640	-12.50	20230612	3705	9.58	20231020	4640	-12.50	20230612	3705	9.58	20231020	0.13	N	005720	500	267 억		811621	N	N	40	N	00	N
106	20231113	160206	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-15	5	-0.36	40403110	9809	178.15	4110	4195	4090	5340	2880	4110	4118.99	1.52	0	112	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2193	13.38	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.13	N	005720	500	267 억		813296	N	N	40	N	00	N
107	20231113	150206	57	100.00	KOSPI		화학	N	N	N	N		N	4110	0	3	0.00	39086780	9488	172.32	4110	4195	4090	5340	2880	4110	4119.60	1.52	0	144	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2201	13.43	0.21	12	0.02	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4640	-11.42	20230612	3705	10.93	20231020	4640	-11.42	20230612	3705	10.93	20231020	0.13	N	005720	500	267 억		813296	N	N	91	N	00	N
108	20231113	140206	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-15	5	-0.36	36112490	8763	159.15	4110	4195	4090	5340	2880	4110	4121.02	1.52	0	37	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2193	13.38	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.13	N	005720	500	267 억		813296	N	N	91	N	00	N
109	20231113	130205	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-15	5	-0.36	34289025	8318	151.07	4110	4195	4090	5340	2880	4110	4122.27	1.52	0	27	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2193	13.38	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.13	N	005720	500	267 억		813296	N	N	91	N	00	N
110	20231113	120204	57	100.00	KOSPI		화학	N	N	N	N		N	4125	15	2	0.36	19555290	4731	85.92	4110	4195	4095	5340	2880	4110	4133.44	1.52	0	42	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2209	13.48	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.10	3705	20231020	11.34	4640	-11.10	20230612	3705	11.34	20231020	4640	-11.10	20230612	3705	11.34	20231020	0.13	N	005720	500	267 억		813296	N	N	91	N	00	N
111	20231113	110204	57	100.00	KOSPI		화학	N	N	N	N		N	4125	15	2	0.36	17810415	4308	78.24	4110	4195	4095	5340	2880	4110	4134.27	1.52	0	-374	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2209	13.48	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.10	3705	20231020	11.34	4640	-11.10	20230612	3705	11.34	20231020	4640	-11.10	20230612	3705	11.34	20231020	0.13	N	005720	500	267 억		813296	N	N	91	N	00	N
112	20231113	100205	57	100.00	KOSPI		화학	N	N	N	N		N	4130	20	2	0.49	12091030	2923	53.09	4110	4195	4095	5340	2880	4110	4136.51	1.52	0	-322	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2211	13.50	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.99	3705	20231020	11.47	4640	-10.99	20230612	3705	11.47	20231020	4640	-10.99	20230612	3705	11.47	20231020	0.13	N	005720	500	267 억		813296	N	N	91	N	00	N
113	20231113	090205	57	100.00	KOSPI		화학	N	N	N	N		N	4110	0	3	0.00	131520	32	0.58	4110	4110	4110	5340	2880	4110	4110.00	1.52	0	0	4210	4160	4105	4055	4000	4185	4080	268	1230	500	2950	5	1	53543977	2201	13.43	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4640	-11.42	20230612	3705	10.93	20231020	4640	-11.42	20230612	3705	10.93	20231020	0.13	N	005720	500	267 억		813296	N	N	91	N	00	N
114	20231110	160206	57	100.00	KOSPI		화학	N	N	N	N		N	4110	20	2	0.49	22657910	5506	289.48	4090	4155	4050	5310	2865	4090	4115.13	1.52	0	249	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2201	13.43	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4640	-11.42	20230612	3705	10.93	20231020	4640	-11.42	20230612	3705	10.93	20231020	0.13	N	005720	500	267 억		813521	N	N	91	N	00	N
115	20231110	150208	57	100.00	KOSPI		화학	N	N	N	N		N	4130	40	2	0.98	18392815	4474	235.23	4090	4145	4050	5310	2865	4090	4111.04	1.52	0	-4	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2211	13.50	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.99	3705	20231020	11.47	4640	-10.99	20230612	3705	11.47	20231020	4640	-10.99	20230612	3705	11.47	20231020	0.13	N	005720	500	267 억		813521	N	N	17	N	00	N
116	20231110	140207	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-20	5	-0.49	6832300	1673	87.96	4090	4125	4050	5310	2865	4090	4083.86	1.52	0	-775	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2179	13.30	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.28	3705	20231020	9.85	4640	-12.28	20230612	3705	9.85	20231020	4640	-12.28	20230612	3705	9.85	20231020	0.13	N	005720	500	267 억		813521	N	N	17	N	00	N
117	20231110	130208	57	100.00	KOSPI		화학	N	N	N	N		N	4095	5	2	0.12	2758270	674	35.44	4090	4125	4050	5310	2865	4090	4092.39	1.52	0	-197	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2193	13.38	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.13	N	005720	500	267 억		813521	N	N	17	N	00	N
118	20231110	120206	57	100.00	KOSPI		화학	N	N	N	N		N	4115	25	2	0.61	2651685	648	34.07	4090	4125	4050	5310	2865	4090	4092.11	1.52	0	-191	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2203	13.45	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.31	3705	20231020	11.07	4640	-11.31	20230612	3705	11.07	20231020	4640	-11.31	20230612	3705	11.07	20231020	0.13	N	005720	500	267 억		813521	N	N	17	N	00	N
119	20231110	110206	57	100.00	KOSPI		화학	N	N	N	N		N	4125	35	2	0.86	2425090	593	31.18	4090	4125	4050	5310	2865	4090	4089.53	1.52	0	-190	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2209	13.48	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.10	3705	20231020	11.34	4640	-11.10	20230612	3705	11.34	20231020	4640	-11.10	20230612	3705	11.34	20231020	0.13	N	005720	500	267 억		813521	N	N	17	N	00	N
120	20231110	100207	57	100.00	KOSPI		화학	N	N	N	N		N	4100	10	2	0.24	1409360	345	18.14	4090	4100	4050	5310	2865	4090	4085.10	1.52	0	-188	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.13	N	005720	500	267 억		813521	N	N	17	N	00	N
121	20231110	090205	57	100.00	KOSPI		화학	N	N	N	N		N	4090	0	3	0.00	4090	1	0.05	4090	4090	4090	5310	2865	4090	4090.00	1.52	0	0	4163	4126	4098	4061	4033	4112	4047	268	1220	500	2940	5	1	53543977	2190	13.37	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.13	N	005720	500	267 억		813521	N	N	17	N	00	N
122	20231109	160203	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-5	5	-0.12	7790260	1902	13.95	4095	4135	4070	5320	2870	4095	4095.83	1.52	0	-675	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2190	13.37	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		813780	N	N	17	N	00	N
123	20231109	150204	57	100.00	KOSPI		화학	N	N	N	N		N	4100	5	2	0.12	7442595	1817	13.33	4095	4135	4070	5320	2870	4095	4096.09	1.52	0	-617	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		813780	N	N	1	N	00	N
124	20231109	140203	57	100.00	KOSPI		화학	N	N	N	N		N	4100	5	2	0.12	7389400	1804	13.24	4095	4135	4070	5320	2870	4095	4096.12	1.52	0	-615	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		813780	N	N	1	N	00	N
125	20231109	130203	57	100.00	KOSPI		화학	N	N	N	N		N	4115	20	2	0.49	6955855	1698	12.46	4095	4135	4070	5320	2870	4095	4096.50	1.52	0	-521	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2203	13.45	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.31	3705	20231020	11.07	4640	-11.31	20230612	3705	11.07	20231020	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억		813780	N	N	1	N	00	N
126	20231109	120204	57	100.00	KOSPI		화학	N	N	N	N		N	4095	0	3	0.00	6452330	1575	11.56	4095	4135	4070	5320	2870	4095	4096.72	1.52	0	-403	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2193	13.38	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.14	N	005720	500	267 억		813780	N	N	1	N	00	N
127	20231109	110204	57	100.00	KOSPI		화학	N	N	N	N		N	4100	5	2	0.12	6403200	1563	11.47	4095	4135	4070	5320	2870	4095	4096.74	1.52	0	-396	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		813780	N	N	1	N	00	N
128	20231109	100203	57	100.00	KOSPI		화학	N	N	N	N		N	4120	25	2	0.61	1731800	420	3.08	4095	4135	4095	5320	2870	4095	4123.33	1.52	0	-5	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2206	13.46	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4640	-11.21	20230612	3705	11.20	20231020	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억		813780	N	N	1	N	00	N
129	20231109	090202	57	100.00	KOSPI		화학	N	N	N	N		N	4095	0	3	0.00	20475	5	0.04	4095	4095	4095	5320	2870	4095	4095.00	1.52	0	0	4238	4166	4108	4036	3978	4137	4007	268	1225	500	2940	5	1	53543977	2193	13.38	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.14	N	005720	500	267 억		813780	N	N	1	N	00	N
130	20231108	160202	57	100.00	KOSPI		화학	N	N	N	N		N	4095	5	2	0.12	55772135	13630	56.75	4180	4180	4050	5310	2865	4090	4091.88	1.52	0	2358	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2193	13.38	0.20	12	0.03	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.14	N	005720	500	267 억		813604	N	N	1	N	00	N
131	20231108	150203	57	100.00	KOSPI		화학	N	N	N	N		N	4095	5	2	0.12	55018690	13446	55.99	4180	4180	4050	5310	2865	4090	4091.84	1.52	0	2499	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2193	13.38	0.20	12	0.03	306.00	20008.00	4640	20230612	-11.75	3705	20231020	10.53	4640	-11.75	20230612	3705	10.53	20231020	4640	-11.75	20230612	3705	10.53	20231020	0.14	N	005720	500	267 억		813604	N	N	0	N	00	N
132	20231108	140202	57	100.00	KOSPI		화학	N	N	N	N		N	4090	0	3	0.00	53472595	13068	54.41	4180	4180	4050	5310	2865	4090	4091.88	1.52	0	2802	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2190	13.37	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		813604	N	N	0	N	00	N
133	20231108	130203	57	100.00	KOSPI		화학	N	N	N	N		N	4115	25	2	0.61	48657515	11898	49.54	4180	4180	4050	5310	2865	4090	4089.55	1.52	0	2327	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2203	13.45	0.21	12	0.02	306.00	20008.00	4640	20230612	-11.31	3705	20231020	11.07	4640	-11.31	20230612	3705	11.07	20231020	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억		813604	N	N	0	N	00	N
134	20231108	120204	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-20	5	-0.49	26076205	6389	26.60	4180	4180	4050	5310	2865	4090	4081.32	1.52	0	1411	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2179	13.30	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.28	3705	20231020	9.85	4640	-12.28	20230612	3705	9.85	20231020	4640	-12.28	20230612	3705	9.85	20231020	0.14	N	005720	500	267 억		813604	N	N	0	N	00	N
135	20231108	110203	57	100.00	KOSPI		화학	N	N	N	N		N	4090	0	3	0.00	11922270	2922	12.17	4180	4180	4060	5310	2865	4090	4079.91	1.52	0	417	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2190	13.37	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		813604	N	N	0	N	00	N
136	20231108	100202	57	100.00	KOSPI		화학	N	N	N	N		N	4105	15	2	0.37	9857525	2418	10.07	4180	4180	4060	5310	2865	4090	4076.30	1.52	0	23	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2198	13.42	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.53	3705	20231020	10.80	4640	-11.53	20230612	3705	10.80	20231020	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억		813604	N	N	0	N	00	N
137	20231108	090203	57	100.00	KOSPI		화학	N	N	N	N		N	4180	90	2	2.20	327560	80	0.33	4180	4180	4180	5310	2865	4090	4180.00	1.52	0	0	4283	4186	4093	3996	3903	4235	4045	268	1220	500	2940	5	1	53543977	2238	13.66	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4640	-9.91	20230612	3705	12.82	20231020	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억		813604	N	N	0	N	00	N
138	20231107	160203	57	100.00	KOSPI		화학	N	N	N	N		N	4090	5	2	0.12	98256275	24014	98.88	4000	4190	4000	5310	2860	4085	4091.62	1.53	0	-3089	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2190	13.37	0.20	12	0.04	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
139	20231107	150202	57	100.00	KOSPI		화학	N	N	N	N		N	4085	0	3	0.00	97618360	23858	98.24	4000	4190	4000	5310	2860	4085	4091.64	1.53	0	-2971	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.04	306.00	20008.00	4640	20230612	-11.96	3705	20231020	10.26	4640	-11.96	20230612	3705	10.26	20231020	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
140	20231107	140203	57	100.00	KOSPI		화학	N	N	N	N		N	4090	5	2	0.12	97503890	23830	98.13	4000	4190	4000	5310	2860	4085	4091.64	1.53	0	-2953	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2190	13.37	0.20	12	0.04	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
141	20231107	130203	57	100.00	KOSPI		화학	N	N	N	N		N	4120	35	2	0.86	95901880	23439	96.52	4000	4190	4000	5310	2860	4085	4091.55	1.53	0	-2944	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2206	13.46	0.21	12	0.04	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4640	-11.21	20230612	3705	11.20	20231020	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
142	20231107	120202	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-20	5	-0.49	49077555	12053	49.63	4000	4120	4000	5310	2860	4085	4071.81	1.53	0	-473	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2177	13.28	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.39	3705	20231020	9.72	4640	-12.39	20230612	3705	9.72	20231020	4640	-12.39	20230612	3705	9.72	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
143	20231107	110203	57	100.00	KOSPI		화학	N	N	N	N		N	4090	5	2	0.12	47254780	11605	47.79	4000	4120	4000	5310	2860	4085	4071.93	1.53	0	-406	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2190	13.37	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
144	20231107	100204	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-15	5	-0.37	16570590	4116	16.95	4000	4080	4000	5310	2860	4085	4025.90	1.53	0	-52	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2179	13.30	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.28	3705	20231020	9.85	4640	-12.28	20230612	3705	9.85	20231020	4640	-12.28	20230612	3705	9.85	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
145	20231107	090201	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-5	5	-0.12	9740000	2433	10.02	4000	4080	4000	5310	2860	4085	4003.29	1.53	0	1	4235	4160	4080	4005	3925	4120	3965	268	1225	500	2940	5	1	53543977	2185	13.33	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.07	3705	20231020	10.12	4640	-12.07	20230612	3705	10.12	20231020	4640	-12.07	20230612	3705	10.12	20231020	0.14	N	005720	500	267 억		816652	N	N	3	N	00	N
146	20231106	160200	57	100.00	KOSPI		화학	N	N	N	N		N	4085	10	2	0.25	98910535	24285	301.27	4090	4155	4000	5290	2855	4075	4072.90	1.53	0	-5	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2187	13.35	0.20	12	0.05	306.00	20008.00	4640	20230612	-11.96	3705	20231020	10.26	4640	-11.96	20230612	3705	10.26	20231020	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억		816636	N	N	3	N	00	N
147	20231106	150200	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-25	5	-0.61	94392505	23171	287.45	4090	4155	4000	5290	2855	4075	4073.73	1.53	0	3	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2169	13.24	0.20	12	0.04	306.00	20008.00	4640	20230612	-12.72	3705	20231020	9.31	4640	-12.72	20230612	3705	9.31	20231020	4640	-12.72	20230612	3705	9.31	20231020	0.14	N	005720	500	267 억		816636	N	N	0	N	00	N
148	20231106	140159	57	100.00	KOSPI		화학	N	N	N	N		N	4040	-35	5	-0.86	84391120	20698	256.77	4090	4155	4000	5290	2855	4075	4077.27	1.53	0	126	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2163	13.20	0.20	12	0.04	306.00	20008.00	4640	20230612	-12.93	3705	20231020	9.04	4640	-12.93	20230612	3705	9.04	20231020	4640	-12.93	20230612	3705	9.04	20231020	0.14	N	005720	500	267 억		816636	N	N	0	N	00	N
149	20231106	130200	57	100.00	KOSPI		화학	N	N	N	N		N	4100	25	2	0.61	30252840	7364	91.35	4090	4155	4090	5290	2855	4075	4108.64	1.53	0	36	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2195	13.40	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		816636	N	N	0	N	00	N
150	20231106	120200	57	100.00	KOSPI		화학	N	N	N	N		N	4115	40	2	0.98	23906040	5816	72.15	4090	4155	4090	5290	2855	4075	4110.97	1.53	0	36	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2203	13.45	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.31	3705	20231020	11.07	4640	-11.31	20230612	3705	11.07	20231020	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억		816636	N	N	0	N	00	N
151	20231106	110201	57	100.00	KOSPI		화학	N	N	N	N		N	4125	50	2	1.23	17665065	4300	53.34	4090	4155	4090	5290	2855	4075	4108.90	1.53	0	36	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2209	13.48	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.10	3705	20231020	11.34	4640	-11.10	20230612	3705	11.34	20231020	4640	-11.10	20230612	3705	11.34	20231020	0.14	N	005720	500	267 억		816636	N	N	0	N	00	N
152	20231106	100155	57	100.00	KOSPI		화학	N	N	N	N		N	4100	25	2	0.61	6946420	1687	20.93	4090	4155	4090	5290	2855	4075	4120.13	1.53	0	2	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		816636	N	N	0	N	00	N
153	20231106	090201	57	100.00	KOSPI		화학	N	N	N	N		N	4090	15	2	0.37	387140	95	1.18	4090	4090	4090	5290	2855	4075	4090.00	1.53	0	0	4141	4107	4091	4057	4041	4100	4050	268	1215	500	2930	5	1	53543977	2190	13.37	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		816636	N	N	0	N	00	N
154	20231103	160158	57	100.00	KOSPI		화학	N	N	N	N		N	4075	-10	5	-0.24	32950855	8061	51.28	4085	4125	4075	5310	2860	4085	4087.69	1.53	0	25	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2182	13.32	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.18	3705	20231020	9.99	4640	-12.18	20230612	3705	9.99	20231020	4640	-12.18	20230612	3705	9.99	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
155	20231103	150159	57	100.00	KOSPI		화학	N	N	N	N		N	4085	0	3	0.00	32200060	7877	50.10	4085	4125	4085	5310	2860	4085	4087.86	1.53	0	0	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.96	3705	20231020	10.26	4640	-11.96	20230612	3705	10.26	20231020	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
156	20231103	140159	57	100.00	KOSPI		화학	N	N	N	N		N	4090	5	2	0.12	30040700	7349	46.75	4085	4125	4085	5310	2860	4085	4087.73	1.53	0	0	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2190	13.37	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.85	3705	20231020	10.39	4640	-11.85	20230612	3705	10.39	20231020	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
157	20231103	130159	57	100.00	KOSPI		화학	N	N	N	N		N	4100	15	2	0.37	3052700	746	4.75	4085	4125	4085	5310	2860	4085	4092.09	1.53	0	0	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
158	20231103	120158	57	100.00	KOSPI		화학	N	N	N	N		N	4100	15	2	0.37	2482800	607	3.86	4085	4125	4085	5310	2860	4085	4090.28	1.53	0	0	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
159	20231103	110200	57	100.00	KOSPI		화학	N	N	N	N		N	4085	0	3	0.00	2258050	552	3.51	4085	4125	4085	5310	2860	4085	4090.67	1.53	0	0	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.96	3705	20231020	10.26	4640	-11.96	20230612	3705	10.26	20231020	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
160	20231103	100158	57	100.00	KOSPI		화학	N	N	N	N		N	4125	40	2	0.98	1165180	285	1.81	4085	4125	4085	5310	2860	4085	4088.35	1.53	0	0	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2209	13.48	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.10	3705	20231020	11.34	4640	-11.10	20230612	3705	11.34	20231020	4640	-11.10	20230612	3705	11.34	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
161	20231103	090158	57	100.00	KOSPI		화학	N	N	N	N		N	4085	0	3	0.00	298205	73	0.46	4085	4085	4085	5310	2860	4085	4085.00	1.53	0	0	4201	4142	4061	4002	3921	4172	4032	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.96	3705	20231020	10.26	4640	-11.96	20230612	3705	10.26	20231020	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억		816635	N	N	0	N	00	N
162	20231102	160157	57	100.00	KOSPI		화학	N	N	N	N		N	4085	105	2	2.64	64187380	15721	194.86	4000	4120	3980	5170	2790	3980	4082.91	1.53	0	6496	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2187	13.35	0.20	12	0.03	306.00	20008.00	4640	20230612	-11.96	3705	20231020	10.26	4640	-11.96	20230612	3705	10.26	20231020	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
163	20231102	150159	57	100.00	KOSPI		화학	N	N	N	N		N	4025	45	2	1.13	63905765	15652	194.00	4000	4120	3980	5170	2790	3980	4082.91	1.53	0	6490	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2155	13.15	0.20	12	0.03	306.00	20008.00	4640	20230612	-13.25	3705	20231020	8.64	4640	-13.25	20230612	3705	8.64	20231020	4640	-13.25	20230612	3705	8.64	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
164	20231102	140158	57	100.00	KOSPI		화학	N	N	N	N		N	4075	95	2	2.39	63140330	15464	191.67	4000	4120	3980	5170	2790	3980	4083.05	1.53	0	6446	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2182	13.32	0.20	12	0.03	306.00	20008.00	4640	20230612	-12.18	3705	20231020	9.99	4640	-12.18	20230612	3705	9.99	20231020	4640	-12.18	20230612	3705	9.99	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
165	20231102	130158	57	100.00	KOSPI		화학	N	N	N	N		N	4120	140	2	3.52	60526825	14829	183.80	4000	4120	3980	5170	2790	3980	4081.65	1.53	0	6043	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2206	13.46	0.21	12	0.03	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4640	-11.21	20230612	3705	11.20	20231020	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
166	20231102	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4100	120	2	3.02	50128945	12291	152.34	4000	4105	3980	5170	2790	3980	4078.51	1.53	0	4434	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2195	13.40	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4640	-11.64	20230612	3705	10.66	20231020	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
167	20231102	110155	57	100.00	KOSPI		화학	N	N	N	N		N	4070	90	2	2.26	36898335	9053	112.21	4000	4105	3980	5170	2790	3980	4075.81	1.53	0	2906	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2179	13.30	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.28	3705	20231020	9.85	4640	-12.28	20230612	3705	9.85	20231020	4640	-12.28	20230612	3705	9.85	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
168	20231102	100157	57	100.00	KOSPI		화학	N	N	N	N		N	4050	70	2	1.76	9783415	2418	29.97	4000	4080	3980	5170	2790	3980	4046.08	1.53	0	1322	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2169	13.24	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.72	3705	20231020	9.31	4640	-12.72	20230612	3705	9.31	20231020	4640	-12.72	20230612	3705	9.31	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
169	20231102	090158	57	100.00	KOSPI		화학	N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	5170	2790	3980	0.00	1.53	0	0	4030	4005	3970	3945	3910	3987	3927	268	1190	500	2860	5	1	53543977	2131	13.01	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.22	3705	20231020	7.42	4640	-14.22	20230612	3705	7.42	20231020	4640	-14.22	20230612	3705	7.42	20231020	0.14	N	005720	500	267 억		816626	N	N	0	N	00	N
170	20231101	160156	57	100.00	KOSPI		화학	N	N	N	N		N	3980	65	2	1.66	31880455	8068	72.15	3995	3995	3935	5080	2745	3915	3951.47	1.53	0	10	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2131	13.01	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.22	3705	20231020	7.42	4640	-14.22	20230612	3705	7.42	20231020	4640	-14.22	20230612	3705	7.42	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N
171	20231101	150157	57	100.00	KOSPI		화학	N	N	N	N		N	3940	25	2	0.64	31085640	7868	70.36	3995	3995	3935	5080	2745	3915	3950.89	1.53	0	-112	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2110	12.88	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.09	3705	20231020	6.34	4640	-15.09	20230612	3705	6.34	20231020	4640	-15.09	20230612	3705	6.34	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N
172	20231101	140155	57	100.00	KOSPI		화학	N	N	N	N		N	3955	40	2	1.02	26980480	6828	61.06	3995	3995	3935	5080	2745	3915	3951.45	1.53	0	-94	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2118	12.92	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.76	3705	20231020	6.75	4640	-14.76	20230612	3705	6.75	20231020	4640	-14.76	20230612	3705	6.75	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N
173	20231101	130157	57	100.00	KOSPI		화학	N	N	N	N		N	3970	55	2	1.40	26754930	6771	60.55	3995	3995	3935	5080	2745	3915	3951.40	1.53	0	-55	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2126	12.97	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.44	3705	20231020	7.15	4640	-14.44	20230612	3705	7.15	20231020	4640	-14.44	20230612	3705	7.15	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N
174	20231101	120159	57	100.00	KOSPI		화학	N	N	N	N		N	3970	55	2	1.40	26516730	6711	60.02	3995	3995	3935	5080	2745	3915	3951.23	1.53	0	-55	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2126	12.97	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.44	3705	20231020	7.15	4640	-14.44	20230612	3705	7.15	20231020	4640	-14.44	20230612	3705	7.15	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N
175	20231101	110159	57	100.00	KOSPI		화학	N	N	N	N		N	3975	60	2	1.53	24923600	6311	56.44	3995	3995	3935	5080	2745	3915	3949.23	1.53	0	-35	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2128	12.99	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.33	3705	20231020	7.29	4640	-14.33	20230612	3705	7.29	20231020	4640	-14.33	20230612	3705	7.29	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N
176	20231101	100158	57	100.00	KOSPI		화학	N	N	N	N		N	3945	30	2	0.77	15906045	4028	36.02	3995	3995	3945	5080	2745	3915	3948.87	1.53	0	0	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2112	12.89	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.98	3705	20231020	6.48	4640	-14.98	20230612	3705	6.48	20231020	4640	-14.98	20230612	3705	6.48	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N
177	20231101	090159	57	100.00	KOSPI		화학	N	N	N	N		N	3995	80	2	2.04	998750	250	2.24	3995	3995	3995	5080	2745	3915	3995.00	1.53	0	0	4075	3995	3955	3875	3835	3975	3855	268	1165	500	2810	5	1	53543977	2139	13.06	0.20	12	0.00	306.00	20008.00	4640	20230612	-13.90	3705	20231020	7.83	4640	-13.90	20230612	3705	7.83	20231020	4640	-13.90	20230612	3705	7.83	20231020	0.14	N	005720	500	267 억		816634	N	N	0	N	00	N