KissMeData/024070/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160357	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	90047680	33599	64.47	2630	2750	2615	3435	1855	2645	2680.11	1.06	-168	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	405	-5.46	0.36	12	0.22	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
3	20231130	150357	57	100.00	KOSPI	화학	N	N	N	N	N	2670	25	2	0.95	84451105	31491	60.43	2630	2750	2615	3435	1855	2645	2681.75	1.06	379	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	409	-5.52	0.36	12	0.21	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
4	20231130	140356	57	100.00	KOSPI	화학	N	N	N	N	N	2670	25	2	0.95	79480325	29624	56.85	2630	2750	2615	3435	1855	2645	2682.97	1.06	815	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	409	-5.52	0.36	12	0.19	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
5	20231130	130355	57	100.00	KOSPI	화학	N	N	N	N	N	2675	30	2	1.13	77397915	28844	55.35	2630	2750	2615	3435	1855	2645	2683.33	1.06	1179	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	410	-5.53	0.36	12	0.19	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
6	20231130	120401	57	100.00	KOSPI	화학	N	N	N	N	N	2695	50	2	1.89	76921135	28667	55.01	2630	2750	2615	3435	1855	2645	2683.26	1.06	1225	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	413	-5.57	0.37	12	0.19	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
7	20231130	110358	57	100.00	KOSPI	화학	N	N	N	N	N	2700	55	2	2.08	68191255	25409	48.76	2630	2750	2615	3435	1855	2645	2683.74	1.06	1273	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	414	-5.58	0.37	12	0.17	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
8	20231130	100354	57	100.00	KOSPI	화학	N	N	N	N	N	2675	30	2	1.13	61370470	22878	43.90	2630	2750	2615	3435	1855	2645	2682.51	1.06	1335	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	410	-5.53	0.36	12	0.15	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
9	20231130	090356	57	100.00	KOSPI	화학	N	N	N	N	N	2705	60	2	2.27	2347800	878	1.68	2630	2705	2615	3435	1855	2645	2674.03	1.06	4	2745	2695	2640	2590	2535	2720	2615	77	790	500	1850	5	1	15326438	415	-5.59	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20221201	2355	14.86	20230103	0.17	N	024070	500	76 억	161764	N	N	0	N	N
10	20231129	160354	57	100.00	KOSPI	화학	N	N	N	N	N	2645	45	2	1.73	137286645	52113	357.82	2605	2690	2585	3380	1820	2600	2634.40	1.06	-299	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	405	-5.46	0.36	12	0.34	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
11	20231129	150356	57	100.00	KOSPI	화학	N	N	N	N	N	2645	45	2	1.73	137109475	52046	357.36	2605	2690	2585	3380	1820	2600	2634.39	1.06	-299	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	405	-5.46	0.36	12	0.34	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
12	20231129	140355	57	100.00	KOSPI	화학	N	N	N	N	N	2635	35	2	1.35	130870565	49683	341.14	2605	2690	2585	3380	1820	2600	2634.11	1.06	-300	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	404	-5.44	0.36	12	0.32	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
13	20231129	130357	57	100.00	KOSPI	화학	N	N	N	N	N	2630	30	2	1.15	103985410	39489	271.14	2605	2690	2585	3380	1820	2600	2633.28	1.06	-298	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	403	-5.43	0.36	12	0.26	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
14	20231129	120357	57	100.00	KOSPI	화학	N	N	N	N	N	2635	35	2	1.35	101819810	38665	265.48	2605	2690	2585	3380	1820	2600	2633.38	1.06	-298	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	404	-5.44	0.36	12	0.25	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
15	20231129	110356	57	100.00	KOSPI	화학	N	N	N	N	N	2630	30	2	1.15	40747725	15478	106.28	2605	2690	2585	3380	1820	2600	2632.62	1.06	340	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	403	-5.43	0.36	12	0.10	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
16	20231129	100353	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	12745475	4831	33.17	2605	2690	2585	3380	1820	2600	2638.27	1.06	-57	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
17	20231129	090353	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-15	5	-0.58	3321585	1277	8.77	2605	2605	2585	3380	1820	2600	2601.08	1.06	0	2700	2650	2625	2575	2550	2637	2562	77	780	500	1820	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.15	N	024070	500	76 억	162063	N	N	1	N	N
18	20231128	160355	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	37972725	14464	156.76	2600	2675	2600	3385	1825	2605	2625.33	1.06	-26	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.09	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162079	N	N	1	N	N
19	20231128	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2645	40	2	1.54	31816790	12097	131.10	2600	2675	2600	3385	1825	2605	2630.14	1.06	-22	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	405	-5.46	0.36	12	0.08	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.15	N	024070	500	76 억	162079	N	N	0	N	N
20	20231128	140353	57	100.00	KOSPI	화학	N	N	N	N	N	2645	40	2	1.54	29813510	11339	122.89	2600	2675	2600	3385	1825	2605	2629.29	1.06	-20	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	405	-5.46	0.36	12	0.07	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.15	N	024070	500	76 억	162079	N	N	0	N	N
21	20231128	130352	57	100.00	KOSPI	화학	N	N	N	N	N	2645	40	2	1.54	27736815	10551	114.35	2600	2675	2600	3385	1825	2605	2628.83	1.06	-14	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	405	-5.46	0.36	12	0.07	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.15	N	024070	500	76 억	162079	N	N	0	N	N
22	20231128	120352	57	100.00	KOSPI	화학	N	N	N	N	N	2640	35	2	1.34	27665405	10524	114.06	2600	2675	2600	3385	1825	2605	2628.79	1.06	-14	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	405	-5.45	0.36	12	0.07	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.15	N	024070	500	76 억	162079	N	N	0	N	N
23	20231128	110352	57	100.00	KOSPI	화학	N	N	N	N	N	2660	55	2	2.11	26333920	10020	108.59	2600	2675	2600	3385	1825	2605	2628.14	1.06	-6	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	408	-5.50	0.36	12	0.07	-484.00	7345.00	3200	20221201	-16.88	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3200	-16.88	20221201	2355	12.95	20230103	0.15	N	024070	500	76 억	162079	N	N	0	N	N
24	20231128	100353	57	100.00	KOSPI	화학	N	N	N	N	N	2625	20	2	0.77	1964090	753	8.16	2600	2625	2600	3385	1825	2605	2608.35	1.06	24	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	402	-5.42	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.15	N	024070	500	76 억	162079	N	N	0	N	N
25	20231128	090351	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	1603850	615	6.67	2600	2610	2600	3385	1825	2605	2607.89	1.06	24	2635	2620	2610	2595	2585	2615	2590	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.00	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.15	N	024070	500	76 억	162079	N	N	0	N	N
26	20231127	160353	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-5	5	-0.19	24135500	9227	168.99	2625	2625	2600	3390	1830	2610	2615.75	1.06	3	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.06	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
27	20231127	150352	57	100.00	KOSPI	화학	N	N	N	N	N	2615	5	2	0.19	23161230	8853	162.14	2625	2625	2600	3390	1830	2610	2616.20	1.06	3	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	401	-5.40	0.36	12	0.06	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
28	20231127	140354	57	100.00	KOSPI	화학	N	N	N	N	N	2610	0	3	0.00	20407535	7796	142.78	2625	2625	2610	3390	1830	2610	2617.69	1.06	0	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.05	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
29	20231127	130353	57	100.00	KOSPI	화학	N	N	N	N	N	2625	15	2	0.57	18281600	6983	127.89	2625	2625	2610	3390	1830	2610	2618.02	1.06	0	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	402	-5.42	0.36	12	0.05	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
30	20231127	120353	57	100.00	KOSPI	화학	N	N	N	N	N	2620	10	2	0.38	14662065	5600	102.56	2625	2625	2610	3390	1830	2610	2618.23	1.06	1	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	402	-5.41	0.36	12	0.04	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
31	20231127	110349	57	100.00	KOSPI	화학	N	N	N	N	N	2610	0	3	0.00	11092625	4233	77.53	2625	2625	2610	3390	1830	2610	2620.51	1.06	0	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.03	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
32	20231127	100347	57	100.00	KOSPI	화학	N	N	N	N	N	2625	15	2	0.57	7105875	2707	49.58	2625	2625	2625	3390	1830	2610	2625.00	1.06	0	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	402	-5.42	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
33	20231127	090349	57	100.00	KOSPI	화학	N	N	N	N	N	2625	15	2	0.57	1008000	384	7.03	2625	2625	2625	3390	1830	2610	2625.00	1.06	0	2640	2625	2610	2595	2580	2617	2587	77	780	500	1820	5	1	15326438	402	-5.42	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.15	N	024070	500	76 억	162076	N	N	0	N	N
34	20231124	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2610	20	2	0.77	14212945	5458	38.08	2615	2625	2595	3365	1815	2590	2604.06	1.06	-10	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	400	-5.39	0.36	12	0.04	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
35	20231124	150351	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	14166015	5440	37.96	2615	2625	2595	3365	1815	2590	2604.05	1.06	-9	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.04	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
36	20231124	140351	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	10769085	4137	28.87	2615	2625	2595	3365	1815	2590	2603.11	1.06	-9	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.03	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
37	20231124	130349	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	10410280	3999	27.90	2615	2625	2595	3365	1815	2590	2603.22	1.06	-9	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.03	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
38	20231124	120352	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	9079050	3487	24.33	2615	2625	2595	3365	1815	2590	2603.69	1.06	-8	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
39	20231124	110349	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	5803045	2227	15.54	2615	2625	2595	3365	1815	2590	2605.77	1.06	-8	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
40	20231124	100348	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	4034410	1546	10.79	2615	2625	2600	3365	1815	2590	2609.58	1.06	-5	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
41	20231124	090348	57	100.00	KOSPI	화학	N	N	N	N	N	2620	30	2	1.16	678065	259	1.81	2615	2620	2615	3365	1815	2590	2618.01	1.06	-4	2666	2627	2596	2557	2526	2647	2577	77	775	500	1810	5	1	15326438	402	-5.41	0.36	12	0.00	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.15	N	024070	500	76 억	162086	N	N	0	N	N
42	20231123	160344	57	100.00	KOSPI	화학	N	N	N	N	N	2590	20	2	0.78	37080725	14332	111.51	2565	2635	2565	3340	1800	2570	2587.27	1.06	-9	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	397	-5.35	0.35	12	0.09	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
43	20231123	150356	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	18618865	7191	55.95	2565	2635	2565	3340	1800	2570	2589.19	1.06	-7	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	394	-5.31	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
44	20231123	140351	57	100.00	KOSPI	화학	N	N	N	N	N	2580	10	2	0.39	17342065	6694	52.08	2565	2635	2565	3340	1800	2570	2590.69	1.06	-8	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	395	-5.33	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
45	20231123	130354	57	100.00	KOSPI	화학	N	N	N	N	N	2580	10	2	0.39	16819280	6491	50.50	2565	2635	2565	3340	1800	2570	2591.17	1.06	-8	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	395	-5.33	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
46	20231123	120348	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	16150780	6231	48.48	2565	2635	2565	3340	1800	2570	2592.00	1.06	-7	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	394	-5.31	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
47	20231123	110355	57	100.00	KOSPI	화학	N	N	N	N	N	2585	15	2	0.58	16078455	6203	48.26	2565	2635	2565	3340	1800	2570	2592.04	1.06	-6	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	396	-5.34	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
48	20231123	100350	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	15085815	5819	45.27	2565	2635	2565	3340	1800	2570	2592.51	1.06	-5	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	394	-5.31	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
49	20231123	090346	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-5	5	-0.19	41040	16	0.12	2565	2565	2565	3340	1800	2570	2565.00	1.06	0	2596	2582	2561	2547	2526	2572	2537	77	770	500	1790	5	1	15326438	393	-5.30	0.35	12	0.00	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.16	N	024070	500	76 억	162100	N	N	1	N	N
50	20231122	160338	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-5	5	-0.19	32044215	12553	104.14	2575	2575	2540	3345	1805	2575	2552.71	1.06	-194	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	394	-5.31	0.35	12	0.08	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162294	N	N	1	N	N
51	20231122	150345	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-5	5	-0.19	31872025	12486	103.58	2575	2575	2540	3345	1805	2575	2552.62	1.06	-194	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	394	-5.31	0.35	12	0.08	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162294	N	N	2	N	N
52	20231122	140339	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-5	5	-0.19	31728130	12430	103.12	2575	2575	2540	3345	1805	2575	2552.54	1.06	-193	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	394	-5.31	0.35	12	0.08	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162294	N	N	2	N	N
53	20231122	130351	57	100.00	KOSPI	화학	N	N	N	N	N	2550	-25	5	-0.97	26992640	10573	87.71	2575	2575	2540	3345	1805	2575	2552.98	1.06	-193	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	391	-5.27	0.35	12	0.07	-484.00	7345.00	3200	20221201	-20.31	2355	20230103	8.28	3180	-19.81	20230426	2355	8.28	20230103	3200	-20.31	20221201	2355	8.28	20230103	0.15	N	024070	500	76 억	162294	N	N	2	N	N
54	20231122	120353	57	100.00	KOSPI	화학	N	N	N	N	N	2550	-25	5	-0.97	21127815	8277	68.67	2575	2575	2540	3345	1805	2575	2552.59	1.06	-191	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	391	-5.27	0.35	12	0.05	-484.00	7345.00	3200	20221201	-20.31	2355	20230103	8.28	3180	-19.81	20230426	2355	8.28	20230103	3200	-20.31	20221201	2355	8.28	20230103	0.15	N	024070	500	76 억	162294	N	N	2	N	N
55	20231122	110405	57	100.00	KOSPI	화학	N	N	N	N	N	2555	-20	5	-0.78	12708380	4981	41.32	2575	2575	2540	3345	1805	2575	2551.37	1.06	-182	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	392	-5.28	0.35	12	0.03	-484.00	7345.00	3200	20221201	-20.16	2355	20230103	8.49	3180	-19.65	20230426	2355	8.49	20230103	3200	-20.16	20221201	2355	8.49	20230103	0.15	N	024070	500	76 억	162294	N	N	2	N	N
56	20231122	100357	57	100.00	KOSPI	화학	N	N	N	N	N	2555	-20	5	-0.78	10800490	4232	35.11	2575	2575	2540	3345	1805	2575	2552.10	1.06	-69	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	392	-5.28	0.35	12	0.03	-484.00	7345.00	3200	20221201	-20.16	2355	20230103	8.49	3180	-19.65	20230426	2355	8.49	20230103	3200	-20.16	20221201	2355	8.49	20230103	0.15	N	024070	500	76 억	162294	N	N	2	N	N
57	20231122	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-5	5	-0.19	646280	251	2.08	2575	2575	2570	3345	1805	2575	2574.82	1.06	0	2615	2595	2580	2560	2545	2587	2552	77	770	500	1800	5	1	15326438	394	-5.31	0.35	12	0.00	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162294	N	N	2	N	N
58	20231121	160342	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-10	5	-0.39	31089655	12054	91.88	2600	2600	2565	3360	1810	2585	2579.20	1.06	-92	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	395	-5.32	0.35	12	0.08	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.15	N	024070	500	76 억	162386	N	N	2	N	N
59	20231121	150342	57	100.00	KOSPI	화학	N	N	N	N	N	2585	0	3	0.00	22978260	8904	67.87	2600	2600	2565	3360	1810	2585	2580.67	1.06	-113	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	396	-5.34	0.35	12	0.06	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.15	N	024070	500	76 억	162386	N	N	7	N	N
60	20231121	140337	57	100.00	KOSPI	화학	N	N	N	N	N	2585	0	3	0.00	22578515	8749	66.68	2600	2600	2565	3360	1810	2585	2580.70	1.06	-98	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	396	-5.34	0.35	12	0.06	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.15	N	024070	500	76 억	162386	N	N	7	N	N
61	20231121	130338	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-20	5	-0.77	22309685	8645	65.89	2600	2600	2565	3360	1810	2585	2580.65	1.06	-97	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	393	-5.30	0.35	12	0.06	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.15	N	024070	500	76 억	162386	N	N	7	N	N
62	20231121	120336	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-15	5	-0.58	18495850	7165	54.61	2600	2600	2565	3360	1810	2585	2581.42	1.06	-74	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	394	-5.31	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162386	N	N	7	N	N
63	20231121	110336	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-5	5	-0.19	16786750	6500	49.54	2600	2600	2565	3360	1810	2585	2582.58	1.06	-91	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	395	-5.33	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.15	N	024070	500	76 억	162386	N	N	7	N	N
64	20231121	100329	57	100.00	KOSPI	화학	N	N	N	N	N	2585	0	3	0.00	10062480	3885	29.61	2600	2600	2570	3360	1810	2585	2590.08	1.06	-65	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	396	-5.34	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.15	N	024070	500	76 억	162386	N	N	7	N	N
65	20231121	090334	57	100.00	KOSPI	화학	N	N	N	N	N	2600	15	2	0.58	1128400	434	3.31	2600	2600	2600	3360	1810	2585	2600.00	1.06	0	2625	2605	2575	2555	2525	2615	2565	77	775	500	1800	5	1	15326438	398	-5.37	0.35	12	0.00	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.15	N	024070	500	76 억	162386	N	N	7	N	N
66	20231120	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2585	30	2	1.17	33860405	13120	56.32	2545	2595	2545	3320	1790	2555	2580.82	1.06	316	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	396	-5.34	0.35	12	0.09	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.15	N	024070	500	76 억	162070	N	N	7	N	N
67	20231120	150337	57	100.00	KOSPI	화학	N	N	N	N	N	2585	30	2	1.17	30655055	11880	51.00	2545	2595	2545	3320	1790	2555	2580.39	1.06	308	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	396	-5.34	0.35	12	0.08	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.15	N	024070	500	76 억	162070	N	N	3	N	N
68	20231120	140337	57	100.00	KOSPI	화학	N	N	N	N	N	2580	25	2	0.98	19373680	7509	32.23	2545	2595	2545	3320	1790	2555	2580.06	1.06	294	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	395	-5.33	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.15	N	024070	500	76 억	162070	N	N	3	N	N
69	20231120	130334	57	100.00	KOSPI	화학	N	N	N	N	N	2585	30	2	1.17	18015660	6983	29.98	2545	2595	2545	3320	1790	2555	2579.93	1.06	293	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	396	-5.34	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.15	N	024070	500	76 억	162070	N	N	3	N	N
70	20231120	120334	57	100.00	KOSPI	화학	N	N	N	N	N	2580	25	2	0.98	6031360	2345	10.07	2545	2580	2545	3320	1790	2555	2572.01	1.06	86	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	395	-5.33	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.15	N	024070	500	76 억	162070	N	N	3	N	N
71	20231120	110334	57	100.00	KOSPI	화학	N	N	N	N	N	2575	20	2	0.78	3945100	1535	6.59	2545	2575	2545	3320	1790	2555	2570.10	1.06	22	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.15	N	024070	500	76 억	162070	N	N	3	N	N
72	20231120	100333	57	100.00	KOSPI	화학	N	N	N	N	N	2570	15	2	0.59	3610895	1405	6.03	2545	2575	2545	3320	1790	2555	2570.03	1.06	13	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162070	N	N	3	N	N
73	20231120	090335	57	100.00	KOSPI	화학	N	N	N	N	N	2570	15	2	0.59	474745	185	0.79	2545	2570	2545	3320	1790	2555	2566.19	1.06	0	2611	2582	2566	2537	2521	2575	2530	77	765	500	1780	5	1	15326438	394	-5.31	0.35	12	0.00	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162070	N	N	3	N	N
74	20231117	160342	57	100.00	KOSPI	화학	N	N	N	N	N	2555	-20	5	-0.78	56435190	22009	176.88	2595	2595	2550	3345	1805	2575	2564.19	1.06	133	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	392	-5.28	0.35	12	0.14	-484.00	7345.00	3200	20221201	-20.16	2355	20230103	8.49	3180	-19.65	20230426	2355	8.49	20230103	3200	-20.16	20221201	2355	8.49	20230103	0.16	N	024070	500	76 억	161868	N	N	3	N	N
75	20231117	150344	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-10	5	-0.39	37085815	14436	116.02	2595	2595	2560	3345	1805	2575	2568.98	1.06	292	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	393	-5.30	0.35	12	0.09	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.16	N	024070	500	76 억	161868	N	N	0	N	N
76	20231117	140343	57	100.00	KOSPI	화학	N	N	N	N	N	2585	10	2	0.39	25504600	9921	79.73	2595	2595	2560	3345	1805	2575	2570.77	1.06	103	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	396	-5.34	0.35	12	0.06	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	161868	N	N	0	N	N
77	20231117	130342	57	100.00	KOSPI	화학	N	N	N	N	N	2585	10	2	0.39	21582750	8395	67.47	2595	2595	2560	3345	1805	2575	2570.91	1.06	101	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	396	-5.34	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	161868	N	N	0	N	N
78	20231117	120342	57	100.00	KOSPI	화학	N	N	N	N	N	2590	15	2	0.58	21210510	8251	66.31	2595	2595	2560	3345	1805	2575	2570.66	1.06	101	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	397	-5.35	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.16	N	024070	500	76 억	161868	N	N	0	N	N
79	20231117	110343	57	100.00	KOSPI	화학	N	N	N	N	N	2585	10	2	0.39	6725155	2605	20.94	2595	2595	2575	3345	1805	2575	2581.63	1.06	71	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	396	-5.34	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	161868	N	N	0	N	N
80	20231117	100343	57	100.00	KOSPI	화학	N	N	N	N	N	2585	10	2	0.39	5202880	2016	16.20	2595	2595	2575	3345	1805	2575	2580.79	1.06	62	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	161868	N	N	0	N	N
81	20231117	090343	57	100.00	KOSPI	화학	N	N	N	N	N	2595	20	2	0.78	428175	165	1.33	2595	2595	2595	3345	1805	2575	2595.00	1.06	0	2618	2596	2573	2551	2528	2607	2562	77	770	500	1800	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	161868	N	N	0	N	N
82	20231116	160342	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	31486115	12252	307.22	2570	2595	2550	3340	1800	2570	2569.88	1.06	-285	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	398	-5.36	0.35	12	0.08	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
83	20231116	150341	57	100.00	KOSPI	화학	N	N	N	N	N	2575	5	2	0.19	26656250	10367	259.95	2570	2595	2550	3340	1800	2570	2571.26	1.06	-216	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	395	-5.32	0.35	12	0.07	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
84	20231116	140337	57	100.00	KOSPI	화학	N	N	N	N	N	2575	5	2	0.19	16900450	6558	164.44	2570	2595	2565	3340	1800	2570	2577.07	1.06	-215	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	395	-5.32	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
85	20231116	130341	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	16869550	6546	164.14	2570	2595	2565	3340	1800	2570	2577.08	1.06	-215	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	394	-5.31	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
86	20231116	120342	57	100.00	KOSPI	화학	N	N	N	N	N	2575	5	2	0.19	15274975	5926	148.60	2570	2595	2565	3340	1800	2570	2577.62	1.06	-215	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	395	-5.32	0.35	12	0.04	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
87	20231116	110339	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	7096115	2748	68.91	2570	2595	2565	3340	1800	2570	2582.28	1.06	-210	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	394	-5.31	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
88	20231116	100339	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	2867030	1108	27.78	2570	2595	2570	3340	1800	2570	2587.57	1.06	-173	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
89	20231116	090337	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	0	0	0.00	0	0	0	3340	1800	2570	0.00	1.06	0	2596	2582	2571	2557	2546	2582	2557	77	770	500	1790	5	1	15326438	394	-5.31	0.35	12	0.00	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	162148	N	N	0	N	N
90	20231115	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2570	10	2	0.39	9995880	3888	27.28	2570	2585	2560	3325	1795	2560	2570.96	1.06	6	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	394	-5.31	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
91	20231115	150343	57	100.00	KOSPI	화학	N	N	N	N	N	2580	20	2	0.78	8834030	3436	24.11	2570	2585	2560	3325	1795	2560	2571.02	1.06	6	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	395	-5.33	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
92	20231115	140347	57	100.00	KOSPI	화학	N	N	N	N	N	2580	20	2	0.78	8697290	3383	23.74	2570	2585	2560	3325	1795	2560	2570.88	1.06	6	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	395	-5.33	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
93	20231115	130345	57	100.00	KOSPI	화학	N	N	N	N	N	2575	15	2	0.59	5173565	2013	14.12	2570	2585	2565	3325	1795	2560	2570.08	1.06	6	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
94	20231115	120346	57	100.00	KOSPI	화학	N	N	N	N	N	2575	15	2	0.59	3682355	1433	10.05	2570	2585	2565	3325	1795	2560	2569.68	1.06	10	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
95	20231115	110348	57	100.00	KOSPI	화학	N	N	N	N	N	2565	5	2	0.20	2951725	1149	8.06	2570	2585	2565	3325	1795	2560	2568.95	1.06	5	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	393	-5.30	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
96	20231115	100345	57	100.00	KOSPI	화학	N	N	N	N	N	2565	5	2	0.20	2389965	930	6.53	2570	2585	2565	3325	1795	2560	2569.85	1.06	15	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	393	-5.30	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
97	20231115	090342	57	100.00	KOSPI	화학	N	N	N	N	N	2570	10	2	0.39	1883810	733	5.14	2570	2570	2570	3325	1795	2560	2570.00	1.06	0	2620	2590	2555	2525	2490	2605	2540	77	765	500	1790	5	1	15326438	394	-5.31	0.35	12	0.00	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.15	N	024070	500	76 억	162132	N	N	9	N	N
98	20231114	160339	57	100.00	KOSPI	화학	N	N	N	N	N	2560	-10	5	-0.39	36460170	14252	194.30	2525	2585	2520	3340	1800	2570	2558.25	1.06	-858	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	392	-5.29	0.35	12	0.09	-484.00	7345.00	3200	20221201	-20.00	2355	20230103	8.70	3180	-19.50	20230426	2355	8.70	20230103	3200	-20.00	20221201	2355	8.70	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
99	20231114	150340	57	100.00	KOSPI	화학	N	N	N	N	N	2575	5	2	0.19	35871170	14022	191.17	2525	2585	2520	3340	1800	2570	2558.21	1.06	-857	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	395	-5.32	0.35	12	0.09	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
100	20231114	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2560	-10	5	-0.39	31877815	12458	169.84	2525	2585	2520	3340	1800	2570	2558.82	1.06	-273	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	392	-5.29	0.35	12	0.08	-484.00	7345.00	3200	20221201	-20.00	2355	20230103	8.70	3180	-19.50	20230426	2355	8.70	20230103	3200	-20.00	20221201	2355	8.70	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
101	20231114	130341	57	100.00	KOSPI	화학	N	N	N	N	N	2585	15	2	0.58	12997830	5060	68.98	2525	2585	2525	3340	1800	2570	2568.74	1.06	-552	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	396	-5.34	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
102	20231114	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-5	5	-0.19	10757460	4191	57.14	2525	2575	2525	3340	1800	2570	2566.80	1.06	-487	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	393	-5.30	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
103	20231114	110344	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	8177895	3189	43.48	2525	2575	2525	3340	1800	2570	2564.41	1.06	-387	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	394	-5.31	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
104	20231114	100342	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-5	5	-0.19	7281890	2840	38.72	2525	2570	2525	3340	1800	2570	2564.05	1.06	-310	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	393	-5.30	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
105	20231114	090338	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-40	5	-1.56	921720	365	4.98	2525	2570	2525	3340	1800	2570	2525.26	1.06	1	2653	2611	2588	2546	2523	2600	2535	77	770	500	1790	5	1	15326438	388	-5.23	0.34	12	0.00	-484.00	7345.00	3200	20221201	-20.94	2355	20230103	7.43	3180	-20.44	20230426	2355	7.43	20230103	3200	-20.94	20221201	2355	7.43	20230103	0.16	N	024070	500	76 억	162970	N	N	9	N	N
106	20231113	160337	57	100.00	KOSPI	화학	N	N	N	N	N	2570	5	2	0.19	18909305	7335	34.90	2630	2630	2565	3330	1800	2565	2577.96	1.07	-442	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	394	-5.31	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.69	2355	20230103	9.13	3180	-19.18	20230426	2355	9.13	20230103	3200	-19.69	20221201	2355	9.13	20230103	0.16	N	024070	500	76 억	163382	N	N	9	N	N
107	20231113	150336	57	100.00	KOSPI	화학	N	N	N	N	N	2575	10	2	0.39	18035555	6995	33.29	2630	2630	2565	3330	1800	2565	2578.35	1.07	-402	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	395	-5.32	0.35	12	0.05	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	163382	N	N	3	N	N
108	20231113	140334	57	100.00	KOSPI	화학	N	N	N	N	N	2575	10	2	0.39	11619725	4500	21.41	2630	2630	2565	3330	1800	2565	2582.16	1.07	-152	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	395	-5.32	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	163382	N	N	3	N	N
109	20231113	130333	57	100.00	KOSPI	화학	N	N	N	N	N	2585	20	2	0.78	10833035	4194	19.96	2630	2630	2570	3330	1800	2565	2582.98	1.07	-148	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	396	-5.34	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	163382	N	N	3	N	N
110	20231113	120335	57	100.00	KOSPI	화학	N	N	N	N	N	2575	10	2	0.39	10825280	4191	19.94	2630	2630	2570	3330	1800	2565	2582.98	1.07	-145	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	395	-5.32	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	163382	N	N	3	N	N
111	20231113	110332	57	100.00	KOSPI	화학	N	N	N	N	N	2585	20	2	0.78	10652735	4124	19.62	2630	2630	2570	3330	1800	2565	2583.11	1.07	-139	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	396	-5.34	0.35	12	0.03	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	163382	N	N	3	N	N
112	20231113	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2585	20	2	0.78	2826200	1091	5.19	2630	2630	2580	3330	1800	2565	2590.47	1.07	-97	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	163382	N	N	3	N	N
113	20231113	090334	57	100.00	KOSPI	화학	N	N	N	N	N	2630	65	2	2.53	347160	132	0.63	2630	2630	2630	3330	1800	2565	2630.00	1.07	0	2958	2761	2648	2451	2338	2705	2395	77	765	500	1790	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163382	N	N	3	N	N
114	20231110	160336	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-55	5	-2.10	54320030	20951	88.19	2620	2845	2535	3405	1835	2620	2592.93	1.07	-79	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	393	-5.30	0.35	12	0.14	-484.00	7345.00	3200	20221201	-19.84	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3200	-19.84	20221201	2355	8.92	20230103	0.16	N	024070	500	76 억	163486	N	N	3	N	N
115	20231110	150339	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-30	5	-1.15	53230735	20527	86.41	2620	2845	2535	3405	1835	2620	2593.21	1.07	-44	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	397	-5.35	0.35	12	0.13	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.16	N	024070	500	76 억	163486	N	N	5	N	N
116	20231110	140336	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	50330405	19408	81.70	2620	2845	2535	3405	1835	2620	2593.28	1.07	73	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	399	-5.38	0.35	12	0.13	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	163486	N	N	5	N	N
117	20231110	130338	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	50327800	19407	81.69	2620	2845	2535	3405	1835	2620	2593.28	1.07	73	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	399	-5.38	0.35	12	0.13	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	163486	N	N	5	N	N
118	20231110	120337	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	39299455	15147	63.76	2620	2845	2535	3405	1835	2620	2594.54	1.07	1	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	401	-5.40	0.36	12	0.10	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	163486	N	N	5	N	N
119	20231110	110335	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	32453955	12504	52.64	2620	2845	2535	3405	1835	2620	2595.49	1.07	2	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	398	-5.37	0.35	12	0.08	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	163486	N	N	5	N	N
120	20231110	100337	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-25	5	-0.95	22528820	8621	36.29	2620	2845	2575	3405	1835	2620	2613.25	1.07	-108	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	398	-5.36	0.35	12	0.06	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	163486	N	N	5	N	N
121	20231110	090332	57	100.00	KOSPI	화학	N	N	N	N	N	2845	225	2	8.59	1239245	442	1.86	2620	2845	2620	3405	1835	2620	2803.72	1.07	0	2750	2685	2630	2565	2510	2717	2597	77	785	500	1830	5	1	15326438	436	-5.88	0.39	12	0.00	-484.00	7345.00	3200	20221201	-11.09	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3200	-11.09	20221201	2355	20.81	20230103	0.16	N	024070	500	76 억	163486	N	N	5	N	N
122	20231109	160328	57	100.00	KOSPI	화학	N	N	N	N	N	2620	45	2	1.75	61683385	23746	88.75	2585	2695	2575	3345	1805	2575	2597.63	1.06	857	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	402	-5.41	0.36	12	0.15	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	162579	N	N	5	N	N
123	20231109	150330	57	100.00	KOSPI	화학	N	N	N	N	N	2585	10	2	0.39	57484290	22126	82.70	2585	2695	2575	3345	1805	2575	2598.04	1.06	857	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	396	-5.34	0.35	12	0.14	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	162579	N	N	1	N	N
124	20231109	140328	57	100.00	KOSPI	화학	N	N	N	N	N	2580	5	2	0.19	53500500	20584	76.94	2585	2695	2575	3345	1805	2575	2599.13	1.06	895	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	395	-5.33	0.35	12	0.13	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.16	N	024070	500	76 억	162579	N	N	1	N	N
125	20231109	130330	57	100.00	KOSPI	화학	N	N	N	N	N	2620	45	2	1.75	15205475	5767	21.55	2585	2695	2585	3345	1805	2575	2636.64	1.06	481	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	402	-5.41	0.36	12	0.04	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	162579	N	N	1	N	N
126	20231109	120331	57	100.00	KOSPI	화학	N	N	N	N	N	2625	50	2	1.94	12043690	4564	17.06	2585	2695	2585	3345	1805	2575	2638.85	1.06	423	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	402	-5.42	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.16	N	024070	500	76 억	162579	N	N	1	N	N
127	20231109	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2630	55	2	2.14	11762780	4457	16.66	2585	2695	2585	3345	1805	2575	2639.17	1.06	413	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	403	-5.43	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	162579	N	N	1	N	N
128	20231109	100326	57	100.00	KOSPI	화학	N	N	N	N	N	2645	70	2	2.72	9863045	3736	13.96	2585	2695	2585	3345	1805	2575	2640.00	1.06	318	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	405	-5.46	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162579	N	N	1	N	N
129	20231109	090329	57	100.00	KOSPI	화학	N	N	N	N	N	2635	60	2	2.33	1375345	531	1.98	2585	2695	2585	3345	1805	2575	2590.10	1.06	-10	2745	2660	2615	2530	2485	2637	2507	77	770	500	1800	5	1	15326438	404	-5.44	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.16	N	024070	500	76 억	162579	N	N	1	N	N
130	20231108	160327	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-70	5	-2.65	70355010	26739	171.49	2645	2700	2570	3435	1855	2645	2631.18	1.06	217	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	395	-5.32	0.35	12	0.17	-484.00	7345.00	3200	20221201	-19.53	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3200	-19.53	20221201	2355	9.34	20230103	0.16	N	024070	500	76 억	162312	N	N	1	N	N
131	20231108	150329	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-65	5	-2.46	61685930	23376	149.92	2645	2700	2580	3435	1855	2645	2638.86	1.06	122	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	395	-5.33	0.35	12	0.15	-484.00	7345.00	3200	20221201	-19.38	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3200	-19.38	20221201	2355	9.55	20230103	0.16	N	024070	500	76 억	162312	N	N	0	N	N
132	20231108	140328	57	100.00	KOSPI	화학	N	N	N	N	N	2660	15	2	0.57	35427545	13327	85.47	2645	2700	2645	3435	1855	2645	2658.33	1.06	84	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	408	-5.50	0.36	12	0.09	-484.00	7345.00	3200	20221201	-16.88	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3200	-16.88	20221201	2355	12.95	20230103	0.16	N	024070	500	76 억	162312	N	N	0	N	N
133	20231108	130328	57	100.00	KOSPI	화학	N	N	N	N	N	2660	15	2	0.57	30308345	11401	73.12	2645	2680	2645	3435	1855	2645	2658.39	1.06	84	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	408	-5.50	0.36	12	0.07	-484.00	7345.00	3200	20221201	-16.88	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3200	-16.88	20221201	2355	12.95	20230103	0.16	N	024070	500	76 억	162312	N	N	0	N	N
134	20231108	120329	57	100.00	KOSPI	화학	N	N	N	N	N	2680	35	2	1.32	16956035	6404	41.07	2645	2680	2645	3435	1855	2645	2647.73	1.06	82	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	411	-5.54	0.36	12	0.04	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.16	N	024070	500	76 억	162312	N	N	0	N	N
135	20231108	110327	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	11632970	4395	28.19	2645	2655	2645	3435	1855	2645	2646.86	1.06	82	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	405	-5.46	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162312	N	N	0	N	N
136	20231108	100327	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	8203340	3101	19.89	2645	2650	2645	3435	1855	2645	2645.39	1.06	42	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	405	-5.46	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162312	N	N	0	N	N
137	20231108	090327	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	1147930	434	2.78	2645	2645	2645	3435	1855	2645	2645.00	1.06	0	2701	2672	2636	2607	2571	2655	2590	77	790	500	1850	5	1	15326438	405	-5.46	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162312	N	N	0	N	N
138	20231107	160327	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-30	5	-1.12	40721640	15588	460.91	2660	2665	2600	3475	1875	2675	2612.37	1.06	2	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	405	-5.46	0.36	12	0.10	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
139	20231107	150328	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-30	5	-1.12	39843130	15254	451.03	2660	2665	2600	3475	1875	2675	2611.98	1.06	25	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	405	-5.46	0.36	12	0.10	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
140	20231107	140330	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-75	5	-2.80	35285390	13518	399.70	2660	2665	2600	3475	1875	2675	2610.25	1.06	26	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	398	-5.37	0.35	12	0.09	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
141	20231107	130328	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-45	5	-1.68	5875965	2222	65.70	2660	2665	2620	3475	1875	2675	2644.45	1.06	15	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	403	-5.43	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
142	20231107	120325	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-25	5	-0.93	4505530	1701	50.30	2660	2665	2620	3475	1875	2675	2648.75	1.06	15	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
143	20231107	110327	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-20	5	-0.75	4497580	1698	50.21	2660	2665	2620	3475	1875	2675	2648.75	1.06	15	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	407	-5.49	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
144	20231107	100330	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-30	5	-1.12	3680940	1388	41.04	2660	2665	2645	3475	1875	2675	2651.97	1.06	20	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	405	-5.46	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
145	20231107	090323	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-10	5	-0.37	276655	104	3.08	2660	2665	2660	3475	1875	2675	2660.14	1.06	3	2735	2705	2680	2650	2625	2692	2637	77	800	500	1870	5	1	15326438	408	-5.51	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	162302	N	N	1	N	N
146	20231106	160320	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-5	5	-0.19	9044410	3382	105.03	2685	2710	2655	3480	1880	2680	2674.28	1.06	31	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	410	-5.53	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.16	N	024070	500	76 억	162291	N	N	1	N	N
147	20231106	150322	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-10	5	-0.37	8886585	3323	103.20	2685	2710	2655	3480	1880	2680	2674.27	1.06	31	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	409	-5.52	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
148	20231106	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-10	5	-0.37	8878575	3320	103.11	2685	2710	2655	3480	1880	2680	2674.27	1.06	31	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	409	-5.52	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
149	20231106	130324	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-5	5	-0.19	8229260	3077	95.56	2685	2710	2655	3480	1880	2680	2674.44	1.06	20	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	410	-5.53	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
150	20231106	120323	57	100.00	KOSPI	화학	N	N	N	N	N	2680	0	3	0.00	8210515	3070	95.34	2685	2710	2655	3480	1880	2680	2674.43	1.06	20	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	411	-5.54	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
151	20231106	110323	57	100.00	KOSPI	화학	N	N	N	N	N	2680	0	3	0.00	6287120	2352	73.04	2685	2710	2655	3480	1880	2680	2673.10	1.06	10	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	411	-5.54	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
152	20231106	100306	57	100.00	KOSPI	화학	N	N	N	N	N	2690	10	2	0.37	5915190	2213	68.73	2685	2710	2655	3480	1880	2680	2672.93	1.06	10	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	412	-5.56	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
153	20231106	090323	57	100.00	KOSPI	화학	N	N	N	N	N	2685	5	2	0.19	29535	11	0.34	2685	2685	2685	3480	1880	2680	2685.00	1.06	0	2746	2712	2676	2642	2606	2730	2660	77	800	500	1870	5	1	15326438	412	-5.55	0.37	12	0.00	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
154	20231103	160317	57	100.00	KOSPI	화학	N	N	N	N	N	2680	65	2	2.49	8575585	3220	150.54	2640	2710	2640	3395	1835	2615	2663.23	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	411	-5.54	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
155	20231103	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2665	50	2	1.91	4944195	1863	87.10	2640	2710	2640	3395	1835	2615	2653.89	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	408	-5.51	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
156	20231103	140319	57	100.00	KOSPI	화학	N	N	N	N	N	2655	40	2	1.53	2965070	1118	52.27	2640	2710	2640	3395	1835	2615	2652.12	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	407	-5.49	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
157	20231103	130318	57	100.00	KOSPI	화학	N	N	N	N	N	2655	40	2	1.53	2959760	1116	52.17	2640	2710	2640	3395	1835	2615	2652.11	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	407	-5.49	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
158	20231103	120317	57	100.00	KOSPI	화학	N	N	N	N	N	2655	40	2	1.53	2688950	1014	47.41	2640	2710	2640	3395	1835	2615	2651.82	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	407	-5.49	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
159	20231103	110320	57	100.00	KOSPI	화학	N	N	N	N	N	2655	40	2	1.53	2673020	1008	47.12	2640	2710	2640	3395	1835	2615	2651.81	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	407	-5.49	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
160	20231103	100316	57	100.00	KOSPI	화학	N	N	N	N	N	2655	40	2	1.53	1506370	568	26.55	2640	2710	2640	3395	1835	2615	2652.06	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	407	-5.49	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
161	20231103	090316	57	100.00	KOSPI	화학	N	N	N	N	N	2665	50	2	1.91	1138450	430	20.10	2640	2665	2640	3395	1835	2615	2647.56	1.06	0	2658	2636	2623	2601	2588	2630	2595	77	780	500	1830	5	1	15326438	408	-5.51	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	162291	N	N	0	N	N
162	20231102	160315	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-15	5	-0.57	5638370	2139	21.85	2635	2645	2610	3415	1845	2630	2635.98	1.06	-14	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
163	20231102	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2635	5	2	0.19	4611955	1747	17.85	2635	2645	2610	3415	1845	2630	2639.93	1.06	-14	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	404	-5.44	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
164	20231102	140315	57	100.00	KOSPI	화학	N	N	N	N	N	2635	5	2	0.19	4327700	1639	16.74	2635	2645	2610	3415	1845	2630	2640.45	1.06	-14	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	404	-5.44	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
165	20231102	130316	57	100.00	KOSPI	화학	N	N	N	N	N	2630	0	3	0.00	4309280	1632	16.67	2635	2645	2610	3415	1845	2630	2640.49	1.06	-14	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	403	-5.43	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
166	20231102	120314	57	100.00	KOSPI	화학	N	N	N	N	N	2635	5	2	0.19	4259305	1613	16.48	2635	2645	2610	3415	1845	2630	2640.61	1.06	-13	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	404	-5.44	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
167	20231102	110315	57	100.00	KOSPI	화학	N	N	N	N	N	2640	10	2	0.38	4256670	1612	16.47	2635	2645	2610	3415	1845	2630	2640.61	1.06	-13	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	405	-5.45	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
168	20231102	100315	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-5	5	-0.19	4206525	1593	16.28	2635	2645	2610	3415	1845	2630	2640.63	1.06	-13	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	402	-5.42	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
169	20231102	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2635	5	2	0.19	2635	1	0.01	2635	2635	2635	3415	1845	2630	2635.00	1.06	0	2736	2682	2631	2577	2526	2657	2552	77	785	500	1840	5	1	15326438	404	-5.44	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.16	N	024070	500	76 억	162305	N	N	0	N	N
170	20231101	160315	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-15	5	-0.57	25552100	9785	504.12	2685	2685	2580	3435	1855	2645	2611.35	1.06	-317	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	403	-5.43	0.36	12	0.06	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
171	20231101	150314	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-60	5	-2.27	24224665	9277	477.95	2685	2685	2580	3435	1855	2645	2611.26	1.06	-315	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	396	-5.34	0.35	12	0.06	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
172	20231101	140311	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-40	5	-1.51	11409285	4341	223.65	2685	2685	2605	3435	1855	2645	2628.26	1.06	8	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
173	20231101	130314	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-40	5	-1.51	10182330	3870	199.38	2685	2685	2605	3435	1855	2645	2631.09	1.06	-2	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
174	20231101	120319	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-20	5	-0.76	5964540	2254	116.13	2685	2685	2610	3435	1855	2645	2646.20	1.06	-4	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	402	-5.42	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
175	20231101	110320	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-30	5	-1.13	5768240	2179	112.26	2685	2685	2610	3435	1855	2645	2647.20	1.06	-4	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
176	20231101	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2655	10	2	0.38	4303245	1621	83.51	2685	2685	2645	3435	1855	2645	2654.69	1.06	-4	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	407	-5.49	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
177	20231101	090319	57	100.00	KOSPI	화학	N	N	N	N	N	2685	40	2	1.51	53700	20	1.03	2685	2685	2685	3435	1855	2645	2685.00	1.06	0	2801	2722	2666	2587	2531	2695	2560	77	790	500	1850	5	1	15326438	412	-5.55	0.37	12	0.00	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History