KissMeData/100250/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160809	57	100.00	KOSPI	화학	N	N	N	N		N	3230	0	3	0.00	21589460	6718	14.26	3230	3230	3205	4195	2265	3230	3213.67	1.71	-516	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1805	7.37	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
3	20231130	150811	57	100.00	KOSPI	화학	N	N	N	N		N	3210	-20	5	-0.62	16364570	5094	10.81	3230	3230	3205	4195	2265	3230	3212.52	1.71	-454	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1794	7.33	0.53	12	0.01	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
4	20231130	140807	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-10	5	-0.31	8206565	2553	5.42	3230	3230	3205	4195	2265	3230	3214.48	1.71	-43	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1800	7.35	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
5	20231130	130804	57	100.00	KOSPI	화학	N	N	N	N		N	3225	-5	5	-0.15	7197145	2240	4.75	3230	3230	3205	4195	2265	3230	3213.01	1.71	-42	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1803	7.36	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
6	20231130	120816	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-10	5	-0.31	6629560	2064	4.38	3230	3230	3205	4195	2265	3230	3212.00	1.71	-41	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1800	7.35	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
7	20231130	110812	57	100.00	KOSPI	화학	N	N	N	N		N	3215	-15	5	-0.46	5830990	1816	3.85	3230	3230	3205	4195	2265	3230	3210.90	1.71	-1	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1797	7.34	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
8	20231130	100806	57	100.00	KOSPI	화학	N	N	N	N		N	3210	-20	5	-0.62	2250795	701	1.49	3230	3230	3205	4195	2265	3230	3210.83	1.71	0	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1794	7.33	0.53	12	0.00	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
9	20231130	090806	57	100.00	KOSPI	화학	N	N	N	N		N	3225	-5	5	-0.15	216325	67	0.14	3230	3230	3225	4195	2265	3230	3228.73	1.71	0	3250	3240	3220	3210	3190	3245	3215	279	965	500	2320	5	1	55895292	1803	7.36	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	956113	N	N	0	N	N
10	20231129	160802	57	100.00	KOSPI	화학	N	N	N	N		N	3230	-5	5	-0.15	150945335	47100	399.46	3220	3230	3200	4205	2265	3235	3204.78	1.71	1386	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1805	7.37	0.53	12	0.08	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
11	20231129	150810	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-15	5	-0.46	147987770	46184	391.69	3220	3230	3200	4205	2265	3235	3204.31	1.71	1391	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1800	7.35	0.53	12	0.08	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
12	20231129	140805	57	100.00	KOSPI	화학	N	N	N	N		N	3225	-10	5	-0.31	146023830	45574	386.52	3220	3230	3200	4205	2265	3235	3204.10	1.71	1653	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1803	7.36	0.53	12	0.08	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
13	20231129	130806	57	100.00	KOSPI	화학	N	N	N	N		N	3215	-20	5	-0.62	137986185	43067	365.25	3220	3230	3200	4205	2265	3235	3203.99	1.71	1674	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1797	7.34	0.53	12	0.08	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
14	20231129	120807	57	100.00	KOSPI	화학	N	N	N	N		N	3205	-30	5	-0.93	136245465	42524	360.65	3220	3230	3200	4205	2265	3235	3203.97	1.71	1674	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1791	7.32	0.52	12	0.08	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
15	20231129	110807	57	100.00	KOSPI	화학	N	N	N	N		N	3205	-30	5	-0.93	104528530	32617	276.63	3220	3230	3200	4205	2265	3235	3204.72	1.71	1674	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1791	7.32	0.52	12	0.06	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
16	20231129	100806	57	100.00	KOSPI	화학	N	N	N	N		N	3225	-10	5	-0.31	94284155	29421	249.52	3220	3230	3200	4205	2265	3235	3204.65	1.71	784	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1803	7.36	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
17	20231129	090802	57	100.00	KOSPI	화학	N	N	N	N		N	3225	-10	5	-0.31	2028320	631	5.35	3220	3225	3210	4205	2265	3235	3214.42	1.71	-10	3268	3251	3228	3211	3188	3260	3220	279	970	500	2320	5	1	55895292	1803	7.36	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	955083	N	N	1	N	N
18	20231128	160803	57	100.00	KOSPI	화학	N	N	N	N		N	3235	-5	5	-0.15	38070350	11790	27.62	3205	3245	3205	4210	2270	3240	3229.03	1.71	3	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1808	7.39	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.28	N	100250	500	279 억	955158	N	N	1	N	N
19	20231128	150712	57	100.00	KOSPI	화학	N	N	N	N		N	3235	-5	5	-0.15	35136195	10883	25.50	3205	3245	3205	4210	2270	3240	3228.54	1.71	-98	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1808	7.39	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.28	N	100250	500	279 억	955158	N	N	0	N	N
20	20231128	140803	57	100.00	KOSPI	화학	N	N	N	N		N	3240	0	3	0.00	31842520	9863	23.11	3205	3245	3205	4210	2270	3240	3228.48	1.71	-141	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1811	7.40	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	955158	N	N	0	N	N
21	20231128	130758	57	100.00	KOSPI	화학	N	N	N	N		N	3240	0	3	0.00	31806880	9852	23.08	3205	3245	3205	4210	2270	3240	3228.47	1.71	-141	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1811	7.40	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	955158	N	N	0	N	N
22	20231128	120802	57	100.00	KOSPI	화학	N	N	N	N		N	3235	-5	5	-0.15	27970670	8665	20.30	3205	3245	3205	4210	2270	3240	3228.01	1.71	-26	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1808	7.39	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.28	N	100250	500	279 억	955158	N	N	0	N	N
23	20231128	110801	57	100.00	KOSPI	화학	N	N	N	N		N	3235	-5	5	-0.15	20980580	6508	15.25	3205	3240	3205	4210	2270	3240	3223.81	1.71	-34	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1808	7.39	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.28	N	100250	500	279 억	955158	N	N	0	N	N
24	20231128	100759	57	100.00	KOSPI	화학	N	N	N	N		N	3225	-15	5	-0.46	14469415	4493	10.53	3205	3240	3205	4210	2270	3240	3220.44	1.71	-29	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1803	7.36	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	955158	N	N	0	N	N
25	20231128	090758	57	100.00	KOSPI	화학	N	N	N	N		N	3240	0	3	0.00	3314040	1034	2.42	3205	3240	3205	4210	2270	3240	3205.07	1.71	0	3273	3256	3228	3211	3183	3262	3217	279	970	500	2330	5	1	55895292	1811	7.40	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	955158	N	N	0	N	N
26	20231127	160757	57	100.00	KOSPI	화학	N	N	N	N		N	3240	-5	5	-0.15	137512025	42645	116.82	3240	3245	3200	4215	2275	3245	3224.58	1.70	3755	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1811	7.40	0.53	12	0.08	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
27	20231127	150759	57	100.00	KOSPI	화학	N	N	N	N		N	3215	-30	5	-0.92	128402600	39825	109.09	3240	3245	3200	4215	2275	3245	3224.17	1.70	3784	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1797	7.34	0.53	12	0.07	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
28	20231127	140803	57	100.00	KOSPI	화학	N	N	N	N		N	3215	-30	5	-0.92	122568145	38009	104.12	3240	3245	3200	4215	2275	3245	3224.71	1.70	4057	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1797	7.34	0.53	12	0.07	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
29	20231127	130801	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-25	5	-0.77	114466940	35487	97.21	3240	3245	3200	4215	2275	3245	3225.60	1.70	3662	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1800	7.35	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
30	20231127	120804	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-25	5	-0.77	114415420	35471	97.17	3240	3245	3200	4215	2275	3245	3225.60	1.70	3662	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1800	7.35	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
31	20231127	110751	57	100.00	KOSPI	화학	N	N	N	N		N	3235	-10	5	-0.31	46934125	14484	39.68	3240	3245	3235	4215	2275	3245	3240.41	1.70	-341	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1808	7.39	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
32	20231127	100750	57	100.00	KOSPI	화학	N	N	N	N		N	3240	-5	5	-0.15	29091040	8973	24.58	3240	3245	3235	4215	2275	3245	3242.06	1.70	-4	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1811	7.40	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
33	20231127	090753	57	100.00	KOSPI	화학	N	N	N	N		N	3240	-5	5	-0.15	200880	62	0.17	3240	3240	3240	4215	2275	3245	3240.00	1.70	-1	3281	3262	3241	3222	3201	3265	3225	279	970	500	2330	5	1	55895292	1811	7.40	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	951403	N	N	0	N	N
34	20231124	160745	57	100.00	KOSPI	화학	N	N	N	N		N	3245	0	3	0.00	117699030	36414	126.58	3245	3260	3220	4215	2275	3245	3232.23	1.70	-198	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1814	7.41	0.53	12	0.07	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
35	20231124	150754	57	100.00	KOSPI	화학	N	N	N	N		N	3245	0	3	0.00	111664985	34551	120.11	3245	3260	3220	4215	2275	3245	3231.89	1.70	-181	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1814	7.41	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
36	20231124	140755	57	100.00	KOSPI	화학	N	N	N	N		N	3230	-15	5	-0.46	91391045	28270	98.27	3245	3260	3220	4215	2275	3245	3232.79	1.70	-223	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1805	7.37	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
37	20231124	130751	57	100.00	KOSPI	화학	N	N	N	N		N	3245	0	3	0.00	80642650	24946	86.72	3245	3260	3220	4215	2275	3245	3232.69	1.70	-93	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1814	7.41	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
38	20231124	120756	57	100.00	KOSPI	화학	N	N	N	N		N	3245	0	3	0.00	68019290	21043	73.15	3245	3260	3220	4215	2275	3245	3232.40	1.70	472	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1814	7.41	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
39	20231124	110751	57	100.00	KOSPI	화학	N	N	N	N		N	3240	-5	5	-0.15	57515260	17801	61.88	3245	3260	3220	4215	2275	3245	3231.01	1.70	474	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1811	7.40	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
40	20231124	100751	57	100.00	KOSPI	화학	N	N	N	N		N	3255	10	2	0.31	46409635	14379	49.98	3245	3260	3220	4215	2275	3245	3227.60	1.70	1028	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1819	7.43	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.83	2885	20230103	12.82	3610	-9.83	20230612	2885	12.82	20230103	3610	-9.83	20230612	2885	12.82	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
41	20231124	090750	57	100.00	KOSPI	화학	N	N	N	N		N	3250	5	2	0.15	867120	267	0.93	3245	3250	3245	4215	2275	3245	3247.64	1.70	14	3265	3255	3235	3225	3205	3260	3230	279	970	500	2330	5	1	55895292	1817	7.42	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.97	2885	20230103	12.65	3610	-9.97	20230612	2885	12.65	20230103	3610	-9.97	20230612	2885	12.65	20230103	0.28	N	100250	500	279 억	952543	N	N	0	N	N
42	20231123	160741	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3245	15	2	0.46	93068890	28765	83.08	3220	3245	3215	4195	2265	3230	3235.44	1.70	2647	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1814	7.41	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
43	20231123	150806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3245	15	2	0.46	91410740	28254	81.61	3220	3245	3215	4195	2265	3230	3235.32	1.70	2637	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1814	7.41	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
44	20231123	140803	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3240	10	2	0.31	80613160	24911	71.95	3220	3245	3215	4195	2265	3230	3236.05	1.70	1017	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1811	7.40	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
45	20231123	130804	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3245	15	2	0.46	76705160	23705	68.47	3220	3245	3215	4195	2265	3230	3235.82	1.70	1016	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1814	7.41	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
46	20231123	120753	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3240	10	2	0.31	59586010	18421	53.21	3220	3245	3215	4195	2265	3230	3234.68	1.70	1054	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1811	7.40	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.25	2885	20230103	12.31	3610	-10.25	20230612	2885	12.31	20230103	3610	-10.25	20230612	2885	12.31	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
47	20231123	110811	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3245	15	2	0.46	49959445	15450	44.62	3220	3245	3215	4195	2265	3230	3233.62	1.70	960	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1814	7.41	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.11	2885	20230103	12.48	3610	-10.11	20230612	2885	12.48	20230103	3610	-10.11	20230612	2885	12.48	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
48	20231123	100753	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3235	5	2	0.15	22093240	6838	19.75	3220	3240	3215	4195	2265	3230	3230.95	1.70	579	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1808	7.39	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
49	20231123	090749	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3235	5	2	0.15	1338235	415	1.20	3220	3240	3220	4195	2265	3230	3224.66	1.70	21	3256	3242	3221	3207	3186	3250	3215	279	965	500	2320	5	1	55895292	1808	7.39	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.28	N	100250	500	279 억	949925	N	N	3	N	N
50	20231122	160724	57	100.00	KOSPI	화학	N	N	N	N		N	3230	5	2	0.16	111387085	34622	148.86	3225	3235	3200	4190	2260	3225	3217.23	1.70	783	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1805	7.37	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.28	N	100250	500	279 억	949142	N	N	3	N	N
51	20231122	150737	57	100.00	KOSPI	화학	N	N	N	N		N	3230	5	2	0.16	108596835	33758	145.15	3225	3235	3200	4190	2260	3225	3216.92	1.70	839	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1805	7.37	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.28	N	100250	500	279 억	949142	N	N	5	N	N
52	20231122	140730	57	100.00	KOSPI	화학	N	N	N	N		N	3225	0	3	0.00	94414955	29359	126.23	3225	3235	3200	4190	2260	3225	3215.88	1.70	251	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1803	7.36	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	949142	N	N	5	N	N
53	20231122	130757	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-5	5	-0.16	90768850	28227	121.36	3225	3235	3200	4190	2260	3225	3215.67	1.70	231	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1800	7.35	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	949142	N	N	5	N	N
54	20231122	120800	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-5	5	-0.16	74498015	23176	99.65	3225	3235	3200	4190	2260	3225	3214.45	1.70	-83	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1800	7.35	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	949142	N	N	5	N	N
55	20231122	110836	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-5	5	-0.16	74006085	23023	98.99	3225	3235	3200	4190	2260	3225	3214.44	1.70	-93	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1800	7.35	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	949142	N	N	5	N	N
56	20231122	100813	57	100.00	KOSPI	화학	N	N	N	N		N	3225	0	3	0.00	23835860	7392	31.78	3225	3235	3215	4190	2260	3225	3224.55	1.70	-104	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1803	7.36	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	949142	N	N	5	N	N
57	20231122	090731	57	100.00	KOSPI	화학	N	N	N	N		N	3225	0	3	0.00	7504555	2327	10.01	3225	3225	3220	4190	2260	3225	3224.99	1.70	-4	3255	3240	3220	3205	3185	3247	3212	279	965	500	2320	5	1	55895292	1803	7.36	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	949142	N	N	5	N	N
58	20231121	160734	57	100.00	KOSPI	화학	N	N	N	N		N	3225	5	2	0.16	74658805	23183	160.42	3200	3235	3200	4185	2255	3220	3220.41	1.70	-877	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1803	7.36	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	950019	N	N	5	N	N
59	20231121	150734	57	100.00	KOSPI	화학	N	N	N	N		N	3225	5	2	0.16	69591375	21611	149.55	3200	3235	3200	4185	2255	3220	3220.18	1.70	-435	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1803	7.36	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	950019	N	N	23	N	N
60	20231121	140727	57	100.00	KOSPI	화학	N	N	N	N		N	3230	10	2	0.31	57717915	17925	124.04	3200	3235	3200	4185	2255	3220	3219.97	1.70	-210	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1805	7.37	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.28	N	100250	500	279 억	950019	N	N	23	N	N
61	20231121	130721	57	100.00	KOSPI	화학	N	N	N	N		N	3220	0	3	0.00	47258355	14677	101.56	3200	3235	3200	4185	2255	3220	3219.89	1.70	-268	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1800	7.35	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	950019	N	N	23	N	N
62	20231121	120719	57	100.00	KOSPI	화학	N	N	N	N		N	3220	0	3	0.00	39565775	12288	85.03	3200	3235	3200	4185	2255	3220	3219.87	1.70	-285	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1800	7.35	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	950019	N	N	23	N	N
63	20231121	110718	57	100.00	KOSPI	화학	N	N	N	N		N	3225	5	2	0.16	35195720	10931	75.64	3200	3235	3200	4185	2255	3220	3219.81	1.70	-539	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1803	7.36	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	950019	N	N	23	N	N
64	20231121	100700	57	100.00	KOSPI	화학	N	N	N	N		N	3225	5	2	0.16	24724055	7679	53.14	3200	3235	3200	4185	2255	3220	3219.70	1.70	-539	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1803	7.36	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	950019	N	N	23	N	N
65	20231121	090711	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-20	5	-0.62	972800	304	2.10	3200	3200	3200	4185	2255	3220	3200.00	1.70	-1	3256	3237	3211	3192	3166	3242	3197	279	965	500	2310	5	1	55895292	1789	7.31	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.28	N	100250	500	279 억	950019	N	N	23	N	N
66	20231120	160716	57	100.00	KOSPI	화학	N	N	N	N		N	3220	15	2	0.47	46056445	14379	60.78	3220	3230	3185	4165	2245	3205	3203.03	1.70	2186	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1800	7.35	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	947833	N	N	23	N	N
67	20231120	150722	57	100.00	KOSPI	화학	N	N	N	N		N	3220	15	2	0.47	45679750	14262	60.29	3220	3230	3185	4165	2245	3205	3202.90	1.70	2183	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1800	7.35	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.28	N	100250	500	279 억	947833	N	N	21	N	N
68	20231120	140720	57	100.00	KOSPI	화학	N	N	N	N		N	3230	25	2	0.78	38387715	11995	50.70	3220	3230	3185	4165	2245	3205	3200.31	1.70	1790	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1805	7.37	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.28	N	100250	500	279 억	947833	N	N	21	N	N
69	20231120	130716	57	100.00	KOSPI	화학	N	N	N	N		N	3205	0	3	0.00	33441420	10455	44.19	3220	3225	3185	4165	2245	3205	3198.61	1.70	2294	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1791	7.32	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	947833	N	N	21	N	N
70	20231120	120717	57	100.00	KOSPI	화학	N	N	N	N		N	3210	5	2	0.16	26739760	8364	35.36	3220	3225	3185	4165	2245	3205	3197.01	1.70	2144	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1794	7.33	0.53	12	0.01	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	947833	N	N	21	N	N
71	20231120	110716	57	100.00	KOSPI	화학	N	N	N	N		N	3205	0	3	0.00	21395725	6696	28.30	3220	3225	3185	4165	2245	3205	3195.30	1.70	1161	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1791	7.32	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	947833	N	N	21	N	N
72	20231120	100713	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-5	5	-0.16	9403290	2940	12.43	3220	3225	3190	4165	2245	3205	3198.40	1.70	1013	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1789	7.31	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.28	N	100250	500	279 억	947833	N	N	21	N	N
73	20231120	090720	57	100.00	KOSPI	화학	N	N	N	N		N	3225	20	2	0.62	70935	22	0.09	3220	3225	3220	4165	2245	3205	3224.32	1.70	0	3258	3231	3208	3181	3158	3245	3195	279	960	500	2300	5	1	55895292	1803	7.36	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.28	N	100250	500	279 억	947833	N	N	21	N	N
74	20231117	160734	57	100.00	KOSPI	화학	N	N	N	N		N	3205	-10	5	-0.31	75788420	23657	136.60	3200	3235	3185	4175	2255	3215	3203.64	1.70	-1150	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1791	7.32	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.27	N	100250	500	279 억	950881	N	N	21	N	N
75	20231117	150739	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-15	5	-0.47	74426765	23232	134.14	3200	3235	3185	4175	2255	3215	3203.63	1.70	-895	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	950881	N	N	0	N	N
76	20231117	140735	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-15	5	-0.47	63143350	19715	113.83	3200	3235	3185	4175	2255	3215	3202.81	1.70	-708	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	950881	N	N	0	N	N
77	20231117	130734	57	100.00	KOSPI	화학	N	N	N	N		N	3190	-25	5	-0.78	54425150	16981	98.05	3200	3235	3185	4175	2255	3215	3205.06	1.70	-549	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1783	7.28	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.63	2885	20230103	10.57	3610	-11.63	20230612	2885	10.57	20230103	3610	-11.63	20230612	2885	10.57	20230103	0.27	N	100250	500	279 억	950881	N	N	0	N	N
78	20231117	120735	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-15	5	-0.47	48984600	15277	88.21	3200	3235	3185	4175	2255	3215	3206.43	1.70	-954	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	950881	N	N	0	N	N
79	20231117	110738	57	100.00	KOSPI	화학	N	N	N	N		N	3185	-30	5	-0.93	48408940	15097	87.17	3200	3235	3185	4175	2255	3215	3206.53	1.70	-864	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1780	7.27	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.27	N	100250	500	279 억	950881	N	N	0	N	N
80	20231117	100735	57	100.00	KOSPI	화학	N	N	N	N		N	3220	5	2	0.16	19038250	5909	34.12	3200	3235	3200	4175	2255	3215	3221.91	1.70	-875	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1800	7.35	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.27	N	100250	500	279 억	950881	N	N	0	N	N
81	20231117	090737	57	100.00	KOSPI	화학	N	N	N	N		N	3235	20	2	0.62	7181220	2224	12.84	3200	3235	3200	4175	2255	3215	3228.97	1.70	-48	3235	3225	3210	3200	3185	3217	3192	279	960	500	2310	5	1	55895292	1808	7.39	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.39	2885	20230103	12.13	3610	-10.39	20230612	2885	12.13	20230103	3610	-10.39	20230612	2885	12.13	20230103	0.27	N	100250	500	279 억	950881	N	N	0	N	N
82	20231116	160736	57	100.00	KOSPI	화학	N	N	N	N		N	3210	0	3	0.00	46596655	14517	93.95	3220	3220	3195	4170	2250	3210	3209.80	1.71	-3404	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1794	7.33	0.53	12	0.03	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
83	20231116	150731	57	100.00	KOSPI	화학	N	N	N	N		N	3210	0	3	0.00	41968615	13072	84.60	3220	3220	3205	4170	2250	3210	3210.57	1.71	-2679	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1794	7.33	0.53	12	0.02	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
84	20231116	140710	57	100.00	KOSPI	화학	N	N	N	N		N	3215	5	2	0.16	27626150	8603	55.68	3220	3220	3205	4170	2250	3210	3211.22	1.71	-2822	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1797	7.34	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
85	20231116	130730	57	100.00	KOSPI	화학	N	N	N	N		N	3215	5	2	0.16	22157695	6900	44.65	3220	3220	3205	4170	2250	3210	3211.26	1.71	-1914	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1797	7.34	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
86	20231116	120733	57	100.00	KOSPI	화학	N	N	N	N		N	3215	5	2	0.16	3736335	1163	7.53	3220	3220	3205	4170	2250	3210	3212.67	1.71	-218	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1797	7.34	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
87	20231116	110730	57	100.00	KOSPI	화학	N	N	N	N		N	3215	5	2	0.16	1511325	470	3.04	3220	3220	3205	4170	2250	3210	3215.59	1.71	-5	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1797	7.34	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
88	20231116	100731	57	100.00	KOSPI	화학	N	N	N	N		N	3220	10	2	0.31	35420	11	0.07	3220	3220	3220	4170	2250	3210	3220.00	1.71	0	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1800	7.35	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
89	20231116	090732	57	100.00	KOSPI	화학	N	N	N	N		N	3210	0	3	0.00	0	0	0.00	0	0	0	4170	2250	3210	0.00	1.71	0	3230	3220	3205	3195	3180	3225	3200	279	960	500	2310	5	1	55895292	1794	7.33	0.53	12	0.00	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	954532	N	N	0	N	N
90	20231115	160644	57	100.00	KOSPI	화학	N	N	N	N		N	3210	30	2	0.94	49482715	15452	18.76	3190	3215	3190	4130	2230	3180	3202.35	1.70	1848	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1794	7.33	0.53	12	0.03	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
91	20231115	150742	57	100.00	KOSPI	화학	N	N	N	N		N	3200	20	2	0.63	47614200	14869	18.05	3190	3215	3190	4130	2230	3180	3202.25	1.70	1849	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1789	7.31	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
92	20231115	140739	57	100.00	KOSPI	화학	N	N	N	N		N	3200	20	2	0.63	44225445	13813	16.77	3190	3215	3190	4130	2230	3180	3201.73	1.70	1849	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1789	7.31	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
93	20231115	130742	57	100.00	KOSPI	화학	N	N	N	N		N	3200	20	2	0.63	27168320	8487	10.30	3190	3215	3190	4130	2230	3180	3201.17	1.70	-128	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1789	7.31	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
94	20231115	120744	57	100.00	KOSPI	화학	N	N	N	N		N	3210	30	2	0.94	22491230	7029	8.53	3190	3210	3190	4130	2230	3180	3199.78	1.70	-128	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1794	7.33	0.53	12	0.01	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
95	20231115	110751	57	100.00	KOSPI	화학	N	N	N	N		N	3205	25	2	0.79	16104250	5033	6.11	3190	3210	3190	4130	2230	3180	3199.73	1.70	-88	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1791	7.32	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
96	20231115	100745	57	100.00	KOSPI	화학	N	N	N	N		N	3200	20	2	0.63	5493560	1719	2.09	3190	3200	3190	4130	2230	3180	3195.79	1.70	-58	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1789	7.31	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
97	20231115	090737	57	100.00	KOSPI	화학	N	N	N	N		N	3200	20	2	0.63	1665890	522	0.63	3190	3200	3190	4130	2230	3180	3191.36	1.70	-1	3256	3217	3196	3157	3136	3207	3147	279	950	500	2280	5	1	55895292	1789	7.31	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	952647	N	N	41	N	N
98	20231114	160728	57	100.00	KOSPI	화학	N	N	N	N		N	3180	-50	5	-1.55	263638975	82264	259.31	3215	3235	3175	4195	2265	3230	3204.88	1.70	-1482	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1777	7.26	0.52	12	0.15	438.00	6112.00	3610	20230612	-11.91	2885	20230103	10.23	3610	-11.91	20230612	2885	10.23	20230103	3610	-11.91	20230612	2885	10.23	20230103	0.27	N	100250	500	279 억	952241	N	N	41	N	N
99	20231114	150730	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-30	5	-0.93	251516860	78457	247.31	3215	3235	3175	4195	2265	3230	3205.79	1.70	-1479	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1789	7.31	0.52	12	0.14	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	952241	N	N	43	N	N
100	20231114	140729	57	100.00	KOSPI	화학	N	N	N	N		N	3210	-20	5	-0.62	143985940	44900	141.53	3215	3235	3175	4195	2265	3230	3206.81	1.70	-4975	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1794	7.33	0.53	12	0.08	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	952241	N	N	43	N	N
101	20231114	130732	57	100.00	KOSPI	화학	N	N	N	N		N	3205	-25	5	-0.77	135098640	42129	132.80	3215	3235	3175	4195	2265	3230	3206.78	1.70	-4242	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1791	7.32	0.52	12	0.08	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.27	N	100250	500	279 억	952241	N	N	43	N	N
102	20231114	120732	57	100.00	KOSPI	화학	N	N	N	N		N	3220	-10	5	-0.31	83755650	26025	82.04	3215	3235	3190	4195	2265	3230	3218.28	1.70	-4424	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1800	7.35	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.27	N	100250	500	279 억	952241	N	N	43	N	N
103	20231114	110740	57	100.00	KOSPI	화학	N	N	N	N		N	3225	-5	5	-0.15	72660605	22582	71.18	3215	3235	3190	4195	2265	3230	3217.63	1.70	-4263	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1803	7.36	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.27	N	100250	500	279 억	952241	N	N	43	N	N
104	20231114	100732	57	100.00	KOSPI	화학	N	N	N	N		N	3215	-15	5	-0.46	48990315	15224	47.99	3215	3235	3190	4195	2265	3230	3217.97	1.70	-2030	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1797	7.34	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	952241	N	N	43	N	N
105	20231114	090724	57	100.00	KOSPI	화학	N	N	N	N		N	3230	0	3	0.00	803780	250	0.79	3215	3230	3215	4195	2265	3230	3215.12	1.70	-1	3300	3265	3215	3180	3130	3282	3197	279	965	500	2320	5	1	55895292	1805	7.37	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.27	N	100250	500	279 억	952241	N	N	43	N	N
106	20231113	160719	57	100.00	KOSPI	화학	N	N	N	N		N	3230	20	2	0.62	100673200	31454	202.29	3220	3250	3165	4170	2250	3210	3200.65	1.70	4689	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1805	7.37	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.27	N	100250	500	279 억	950326	N	N	43	N	N
107	20231113	150717	57	100.00	KOSPI	화학	N	N	N	N		N	3190	-20	5	-0.62	94343945	29485	189.63	3220	3250	3165	4170	2250	3210	3199.73	1.70	5407	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1783	7.28	0.52	12	0.05	438.00	6112.00	3610	20230612	-11.63	2885	20230103	10.57	3610	-11.63	20230612	2885	10.57	20230103	3610	-11.63	20230612	2885	10.57	20230103	0.27	N	100250	500	279 억	950326	N	N	95	N	N
108	20231113	140716	57	100.00	KOSPI	화학	N	N	N	N		N	3195	-15	5	-0.47	72487835	22608	145.40	3220	3250	3180	4170	2250	3210	3206.29	1.70	5247	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1786	7.29	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	950326	N	N	95	N	N
109	20231113	130715	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-10	5	-0.31	69648805	21720	139.69	3220	3250	3180	4170	2250	3210	3206.67	1.70	4827	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	950326	N	N	95	N	N
110	20231113	120715	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-10	5	-0.31	68337000	21310	137.05	3220	3250	3180	4170	2250	3210	3206.80	1.70	4526	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	950326	N	N	95	N	N
111	20231113	110713	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-10	5	-0.31	49689435	15488	99.61	3220	3250	3180	4170	2250	3210	3208.25	1.70	3399	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	950326	N	N	95	N	N
112	20231113	100711	57	100.00	KOSPI	화학	N	N	N	N		N	3200	-10	5	-0.31	29547700	9181	59.05	3220	3250	3200	4170	2250	3210	3218.35	1.70	1553	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.27	N	100250	500	279 억	950326	N	N	95	N	N
113	20231113	090718	57	100.00	KOSPI	화학	N	N	N	N		N	3220	10	2	0.31	2479415	770	4.95	3220	3225	3215	4170	2250	3210	3220.02	1.70	551	3246	3227	3196	3177	3146	3237	3187	279	960	500	2310	5	1	55895292	1800	7.35	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.27	N	100250	500	279 억	950326	N	N	95	N	N
114	20231110	160732	57	100.00	KOSPI	화학	N	N	N	N		N	3210	15	2	0.47	49689970	15525	86.33	3165	3215	3165	4150	2240	3195	3200.64	1.70	1112	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1794	7.33	0.53	12	0.03	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	950403	N	N	95	N	N
115	20231110	150728	57	100.00	KOSPI	화학	N	N	N	N		N	3210	15	2	0.47	45465720	14209	79.01	3165	3215	3165	4150	2240	3195	3199.78	1.70	961	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1794	7.33	0.53	12	0.03	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	950403	N	N	18	N	N
116	20231110	140720	57	100.00	KOSPI	화학	N	N	N	N		N	3210	15	2	0.47	38206170	11947	66.43	3165	3210	3165	4150	2240	3195	3197.97	1.70	345	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1794	7.33	0.53	12	0.02	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	950403	N	N	18	N	N
117	20231110	130722	57	100.00	KOSPI	화학	N	N	N	N		N	3205	10	2	0.31	35995010	11257	62.60	3165	3210	3165	4150	2240	3195	3197.57	1.70	951	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1791	7.32	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	950403	N	N	18	N	N
118	20231110	120724	57	100.00	KOSPI	화학	N	N	N	N		N	3210	15	2	0.47	27274270	8530	47.43	3165	3210	3165	4150	2240	3195	3197.45	1.70	961	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1794	7.33	0.53	12	0.02	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	950403	N	N	18	N	N
119	20231110	110715	57	100.00	KOSPI	화학	N	N	N	N		N	3190	-5	5	-0.16	18732155	5863	32.60	3165	3210	3165	4150	2240	3195	3194.98	1.70	981	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1783	7.28	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.63	2885	20230103	10.57	3610	-11.63	20230612	2885	10.57	20230103	3610	-11.63	20230612	2885	10.57	20230103	0.28	N	100250	500	279 억	950403	N	N	18	N	N
120	20231110	100723	57	100.00	KOSPI	화학	N	N	N	N		N	3195	0	3	0.00	10728315	3353	18.65	3165	3210	3165	4150	2240	3195	3199.62	1.70	35	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1786	7.29	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.28	N	100250	500	279 억	950403	N	N	18	N	N
121	20231110	090709	57	100.00	KOSPI	화학	N	N	N	N		N	3195	0	3	0.00	1281630	404	2.25	3165	3205	3165	4150	2240	3195	3172.35	1.70	0	3241	3217	3191	3167	3141	3230	3180	279	955	500	2300	5	1	55895292	1786	7.29	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.28	N	100250	500	279 억	950403	N	N	18	N	N
122	20231109	160703	57	100.00	KOSPI	화학	N	N	N	N		N	3195	20	2	0.63	57415510	17983	52.30	3190	3215	3165	4125	2225	3175	3192.77	1.70	1290	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1786	7.29	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.28	N	100250	500	279 억	949283	N	N	18	N	N
123	20231109	150703	57	100.00	KOSPI	화학	N	N	N	N		N	3205	30	2	0.94	56322535	17641	51.31	3190	3215	3165	4125	2225	3175	3192.71	1.70	1275	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1791	7.32	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	949283	N	N	2	N	N
124	20231109	140701	57	100.00	KOSPI	화학	N	N	N	N		N	3205	30	2	0.94	48686785	15260	44.38	3190	3210	3165	4125	2225	3175	3190.48	1.70	146	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1791	7.32	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	949283	N	N	2	N	N
125	20231109	130704	57	100.00	KOSPI	화학	N	N	N	N		N	3200	25	2	0.79	48138735	15089	43.89	3190	3210	3165	4125	2225	3175	3190.32	1.70	146	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1789	7.31	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.36	2885	20230103	10.92	3610	-11.36	20230612	2885	10.92	20230103	3610	-11.36	20230612	2885	10.92	20230103	0.28	N	100250	500	279 억	949283	N	N	2	N	N
126	20231109	120708	57	100.00	KOSPI	화학	N	N	N	N		N	3205	30	2	0.94	45985130	14416	41.93	3190	3210	3165	4125	2225	3175	3189.87	1.70	116	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1791	7.32	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.28	N	100250	500	279 억	949283	N	N	2	N	N
127	20231109	110705	57	100.00	KOSPI	화학	N	N	N	N		N	3195	20	2	0.63	31991230	10042	29.21	3190	3210	3165	4125	2225	3175	3185.74	1.70	-348	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1786	7.29	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.28	N	100250	500	279 억	949283	N	N	2	N	N
128	20231109	100701	57	100.00	KOSPI	화학	N	N	N	N		N	3165	-10	5	-0.31	15356795	4832	14.05	3190	3190	3165	4125	2225	3175	3178.14	1.70	-109	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1769	7.23	0.52	12	0.01	438.00	6112.00	3610	20230612	-12.33	2885	20230103	9.71	3610	-12.33	20230612	2885	9.71	20230103	3610	-12.33	20230612	2885	9.71	20230103	0.28	N	100250	500	279 억	949283	N	N	2	N	N
129	20231109	090703	57	100.00	KOSPI	화학	N	N	N	N		N	3190	15	2	0.47	156310	49	0.14	3190	3190	3190	4125	2225	3175	3190.00	1.70	0	3215	3195	3175	3155	3135	3205	3165	279	950	500	2280	5	1	55895292	1783	7.28	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.63	2885	20230103	10.57	3610	-11.63	20230612	2885	10.57	20230103	3610	-11.63	20230612	2885	10.57	20230103	0.28	N	100250	500	279 억	949283	N	N	2	N	N
130	20231108	160657	57	100.00	KOSPI	화학	N	N	N	N		N	3175	-10	5	-0.31	108979185	34382	166.81	3155	3195	3155	4140	2230	3185	3169.66	1.70	-2086	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1775	7.25	0.52	12	0.06	438.00	6112.00	3610	20230612	-12.05	2885	20230103	10.05	3610	-12.05	20230612	2885	10.05	20230103	3610	-12.05	20230612	2885	10.05	20230103	0.28	N	100250	500	279 억	950639	N	N	2	N	N
131	20231108	150700	57	100.00	KOSPI	화학	N	N	N	N		N	3170	-15	5	-0.47	105000990	33129	160.73	3155	3195	3155	4140	2230	3185	3169.46	1.70	-1938	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1772	7.24	0.52	12	0.06	438.00	6112.00	3610	20230612	-12.19	2885	20230103	9.88	3610	-12.19	20230612	2885	9.88	20230103	3610	-12.19	20230612	2885	9.88	20230103	0.28	N	100250	500	279 억	950639	N	N	1	N	N
132	20231108	140657	57	100.00	KOSPI	화학	N	N	N	N		N	3180	-5	5	-0.16	97862150	30880	149.82	3155	3195	3155	4140	2230	3185	3169.11	1.70	-1690	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1777	7.26	0.52	12	0.06	438.00	6112.00	3610	20230612	-11.91	2885	20230103	10.23	3610	-11.91	20230612	2885	10.23	20230103	3610	-11.91	20230612	2885	10.23	20230103	0.28	N	100250	500	279 억	950639	N	N	1	N	N
133	20231108	130656	57	100.00	KOSPI	화학	N	N	N	N		N	3165	-20	5	-0.63	95613700	30172	146.39	3155	3195	3155	4140	2230	3185	3168.95	1.70	-1461	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1769	7.23	0.52	12	0.05	438.00	6112.00	3610	20230612	-12.33	2885	20230103	9.71	3610	-12.33	20230612	2885	9.71	20230103	3610	-12.33	20230612	2885	9.71	20230103	0.28	N	100250	500	279 억	950639	N	N	1	N	N
134	20231108	120651	57	100.00	KOSPI	화학	N	N	N	N		N	3160	-25	5	-0.78	51394730	16180	78.50	3155	3195	3155	4140	2230	3185	3176.44	1.70	-1949	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1766	7.21	0.52	12	0.03	438.00	6112.00	3610	20230612	-12.47	2885	20230103	9.53	3610	-12.47	20230612	2885	9.53	20230103	3610	-12.47	20230612	2885	9.53	20230103	0.28	N	100250	500	279 억	950639	N	N	1	N	N
135	20231108	110658	57	100.00	KOSPI	화학	N	N	N	N		N	3180	-5	5	-0.16	29005110	9107	44.19	3155	3195	3155	4140	2230	3185	3184.92	1.70	-769	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1777	7.26	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.91	2885	20230103	10.23	3610	-11.91	20230612	2885	10.23	20230103	3610	-11.91	20230612	2885	10.23	20230103	0.28	N	100250	500	279 억	950639	N	N	1	N	N
136	20231108	100658	57	100.00	KOSPI	화학	N	N	N	N		N	3195	10	2	0.31	19930225	6255	30.35	3155	3195	3155	4140	2230	3185	3186.29	1.70	-419	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1786	7.29	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.28	N	100250	500	279 억	950639	N	N	1	N	N
137	20231108	090655	57	100.00	KOSPI	화학	N	N	N	N		N	3195	10	2	0.31	4338295	1361	6.60	3155	3195	3155	4140	2230	3185	3187.58	1.70	-1060	3208	3196	3178	3166	3148	3187	3157	279	955	500	2290	5	1	55895292	1786	7.29	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.28	N	100250	500	279 억	950639	N	N	1	N	N
138	20231107	160658	57	100.00	KOSPI	화학	N	N	N	N		N	3185	10	2	0.31	65413910	20611	17.72	3190	3190	3160	4125	2225	3175	3173.74	1.70	-64	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1780	7.27	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.28	N	100250	500	279 억	950659	N	N	1	N	N
139	20231107	150657	57	100.00	KOSPI	화학	N	N	N	N		N	3170	-5	5	-0.16	50966380	16068	13.81	3190	3190	3160	4125	2225	3175	3171.92	1.70	-746	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1772	7.24	0.52	12	0.03	438.00	6112.00	3610	20230612	-12.19	2885	20230103	9.88	3610	-12.19	20230612	2885	9.88	20230103	3610	-12.19	20230612	2885	9.88	20230103	0.28	N	100250	500	279 억	950659	N	N	3	N	N
140	20231107	140702	57	100.00	KOSPI	화학	N	N	N	N		N	3170	-5	5	-0.16	42935515	13535	11.64	3190	3190	3160	4125	2225	3175	3172.18	1.70	-1341	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1772	7.24	0.52	12	0.02	438.00	6112.00	3610	20230612	-12.19	2885	20230103	9.88	3610	-12.19	20230612	2885	9.88	20230103	3610	-12.19	20230612	2885	9.88	20230103	0.28	N	100250	500	279 억	950659	N	N	3	N	N
141	20231107	130700	57	100.00	KOSPI	화학	N	N	N	N		N	3175	0	3	0.00	40548935	12782	10.99	3190	3190	3160	4125	2225	3175	3172.35	1.70	-1145	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1775	7.25	0.52	12	0.02	438.00	6112.00	3610	20230612	-12.05	2885	20230103	10.05	3610	-12.05	20230612	2885	10.05	20230103	3610	-12.05	20230612	2885	10.05	20230103	0.28	N	100250	500	279 억	950659	N	N	3	N	N
142	20231107	120655	57	100.00	KOSPI	화학	N	N	N	N		N	3160	-15	5	-0.47	37510430	11823	10.16	3190	3190	3160	4125	2225	3175	3172.67	1.70	-1225	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1766	7.21	0.52	12	0.02	438.00	6112.00	3610	20230612	-12.47	2885	20230103	9.53	3610	-12.47	20230612	2885	9.53	20230103	3610	-12.47	20230612	2885	9.53	20230103	0.28	N	100250	500	279 억	950659	N	N	3	N	N
143	20231107	110656	57	100.00	KOSPI	화학	N	N	N	N		N	3185	10	2	0.31	25870520	8148	7.01	3190	3190	3165	4125	2225	3175	3175.08	1.70	-1225	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1780	7.27	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.28	N	100250	500	279 억	950659	N	N	3	N	N
144	20231107	100704	57	100.00	KOSPI	화학	N	N	N	N		N	3180	5	2	0.16	13070510	4119	3.54	3190	3190	3165	4125	2225	3175	3173.22	1.70	-365	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1777	7.26	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.91	2885	20230103	10.23	3610	-11.91	20230612	2885	10.23	20230103	3610	-11.91	20230612	2885	10.23	20230103	0.28	N	100250	500	279 억	950659	N	N	3	N	N
145	20231107	090648	57	100.00	KOSPI	화학	N	N	N	N		N	3190	15	2	0.47	1284880	403	0.35	3190	3190	3175	4125	2225	3175	3188.29	1.70	-56	3275	3225	3165	3115	3055	3195	3085	279	950	500	2280	5	1	55895292	1783	7.28	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.63	2885	20230103	10.57	3610	-11.63	20230612	2885	10.57	20230103	3610	-11.63	20230612	2885	10.57	20230103	0.28	N	100250	500	279 억	950659	N	N	3	N	N
146	20231106	160641	57	100.00	KOSPI	화학	N	N	N	N		N	3175	-10	5	-0.31	366588610	116314	383.85	3180	3215	3105	4140	2230	3185	3151.71	1.67	14713	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1775	7.25	0.52	12	0.21	438.00	6112.00	3610	20230612	-12.05	2885	20230103	10.05	3610	-12.05	20230612	2885	10.05	20230103	3610	-12.05	20230612	2885	10.05	20230103	0.28	N	100250	500	279 억	930792	N	N	3	N	N
147	20231106	150645	57	100.00	KOSPI	화학	N	N	N	N		N	3185	0	3	0.00	359735075	114157	376.73	3180	3215	3105	4140	2230	3185	3151.23	1.67	14541	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1780	7.27	0.52	12	0.20	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.28	N	100250	500	279 억	930792	N	N	0	N	N
148	20231106	140642	57	100.00	KOSPI	화학	N	N	N	N		N	3180	-5	5	-0.16	349084115	110813	365.70	3180	3215	3105	4140	2230	3185	3150.21	1.67	14046	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1777	7.26	0.52	12	0.20	438.00	6112.00	3610	20230612	-11.91	2885	20230103	10.23	3610	-11.91	20230612	2885	10.23	20230103	3610	-11.91	20230612	2885	10.23	20230103	0.28	N	100250	500	279 억	930792	N	N	0	N	N
149	20231106	130649	57	100.00	KOSPI	화학	N	N	N	N		N	3170	-15	5	-0.47	335312670	106475	351.38	3180	3215	3105	4140	2230	3185	3149.22	1.67	16498	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1772	7.24	0.52	12	0.19	438.00	6112.00	3610	20230612	-12.19	2885	20230103	9.88	3610	-12.19	20230612	2885	9.88	20230103	3610	-12.19	20230612	2885	9.88	20230103	0.28	N	100250	500	279 억	930792	N	N	0	N	N
150	20231106	120646	57	100.00	KOSPI	화학	N	N	N	N		N	3155	-30	5	-0.94	301647460	95861	316.35	3180	3215	3105	4140	2230	3185	3146.72	1.67	16961	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1763	7.20	0.52	12	0.17	438.00	6112.00	3610	20230612	-12.60	2885	20230103	9.36	3610	-12.60	20230612	2885	9.36	20230103	3610	-12.60	20230612	2885	9.36	20230103	0.28	N	100250	500	279 억	930792	N	N	0	N	N
151	20231106	110645	57	100.00	KOSPI	화학	N	N	N	N		N	3150	-35	5	-1.10	256116770	81419	268.69	3180	3215	3105	4140	2230	3185	3145.66	1.67	16966	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1761	7.19	0.52	12	0.15	438.00	6112.00	3610	20230612	-12.74	2885	20230103	9.19	3610	-12.74	20230612	2885	9.19	20230103	3610	-12.74	20230612	2885	9.19	20230103	0.28	N	100250	500	279 억	930792	N	N	0	N	N
152	20231106	100623	57	100.00	KOSPI	화학	N	N	N	N		N	3185	0	3	0.00	34109420	10707	35.33	3180	3215	3180	4140	2230	3185	3185.71	1.67	-327	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1780	7.27	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.28	N	100250	500	279 억	930792	N	N	0	N	N
153	20231106	090646	57	100.00	KOSPI	화학	N	N	N	N		N	3210	25	2	0.78	4001915	1254	4.14	3180	3215	3180	4140	2230	3185	3191.32	1.67	-9	3248	3216	3193	3161	3138	3205	3150	279	955	500	2290	5	1	55895292	1794	7.33	0.53	12	0.00	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.28	N	100250	500	279 억	930792	N	N	0	N	N
154	20231103	160637	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3185	-45	5	-1.39	96834910	30302	73.11	3210	3225	3170	4195	2265	3230	3195.66	1.67	-4667	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1780	7.27	0.52	12	0.05	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
155	20231103	150634	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3195	-35	5	-1.08	75760970	23688	57.15	3210	3225	3170	4195	2265	3230	3198.28	1.67	-4089	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1786	7.29	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
156	20231103	140636	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3210	-20	5	-0.62	73134275	22865	55.16	3210	3225	3170	4195	2265	3230	3198.53	1.67	-4128	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1794	7.33	0.53	12	0.04	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
157	20231103	130635	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3195	-35	5	-1.08	61978575	19362	46.71	3210	3225	3170	4195	2265	3230	3201.04	1.67	-3987	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1786	7.29	0.52	12	0.03	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
158	20231103	120636	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3210	-20	5	-0.62	41514655	12951	31.25	3210	3225	3170	4195	2265	3230	3205.52	1.67	-4011	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1794	7.33	0.53	12	0.02	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
159	20231103	110640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3205	-25	5	-0.77	41219335	12859	31.02	3210	3225	3170	4195	2265	3230	3205.49	1.67	-3951	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1791	7.32	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
160	20231103	100627	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3195	-35	5	-1.08	39440560	12304	29.68	3210	3225	3170	4195	2265	3230	3205.51	1.67	-3428	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1786	7.29	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
161	20231103	090630	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3225	-5	5	-0.15	703305	219	0.53	3210	3225	3210	4195	2265	3230	3211.44	1.67	-27	3366	3297	3161	3092	2956	3332	3127	279	965	500	2320	5	1	55895292	1803	7.36	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.66	2885	20230103	11.79	3610	-10.66	20230612	2885	11.79	20230103	3610	-10.66	20230612	2885	11.79	20230103	0.27	N	100250	500	279 억	935485	N	N	0	N	N
162	20231102	160630	57	100.00	KOSPI	화학	N	N	N	N		N	3230	15	2	0.47	130299865	41048	73.15	3215	3230	3025	4175	2255	3215	3174.33	1.67	3122	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1805	7.37	0.53	12	0.07	438.00	6112.00	3610	20230612	-10.53	2885	20230103	11.96	3610	-10.53	20230612	2885	11.96	20230103	3610	-10.53	20230612	2885	11.96	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
163	20231102	150637	57	100.00	KOSPI	화학	N	N	N	N		N	3215	0	3	0.00	119016880	37542	66.90	3215	3215	3025	4175	2255	3215	3170.23	1.67	3315	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1797	7.34	0.53	12	0.07	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
164	20231102	140626	57	100.00	KOSPI	화학	N	N	N	N		N	3195	-20	5	-0.62	112358515	35459	63.19	3215	3215	3025	4175	2255	3215	3168.69	1.67	2752	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1786	7.29	0.52	12	0.06	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
165	20231102	130631	57	100.00	KOSPI	화학	N	N	N	N		N	3195	-20	5	-0.62	108461740	34238	61.02	3215	3215	3025	4175	2255	3215	3167.88	1.67	2490	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1786	7.29	0.52	12	0.06	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
166	20231102	120627	57	100.00	KOSPI	화학	N	N	N	N		N	3195	-20	5	-0.62	107698385	33999	60.59	3215	3215	3025	4175	2255	3215	3167.69	1.67	2490	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1786	7.29	0.52	12	0.06	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
167	20231102	110628	57	100.00	KOSPI	화학	N	N	N	N		N	3210	-5	5	-0.16	102232915	32289	57.54	3215	3215	3025	4175	2255	3215	3166.18	1.67	2011	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1794	7.33	0.53	12	0.06	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
168	20231102	100629	57	100.00	KOSPI	화학	N	N	N	N		N	3195	-20	5	-0.62	79833710	25282	45.05	3215	3215	3025	4175	2255	3215	3157.73	1.67	1146	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1786	7.29	0.52	12	0.05	438.00	6112.00	3610	20230612	-11.50	2885	20230103	10.75	3610	-11.50	20230612	2885	10.75	20230103	3610	-11.50	20230612	2885	10.75	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
169	20231102	090633	57	100.00	KOSPI	화학	N	N	N	N		N	3160	-55	5	-1.71	58369650	18567	33.09	3215	3215	3025	4175	2255	3215	3143.73	1.67	731	3275	3245	3195	3165	3115	3260	3180	279	960	500	2310	5	1	55895292	1766	7.21	0.52	12	0.03	438.00	6112.00	3610	20230612	-12.47	2885	20230103	9.53	3610	-12.47	20230612	2885	9.53	20230103	3610	-12.47	20230612	2885	9.53	20230103	0.27	N	100250	500	279 억	931218	N	N	0	N	N
170	20231101	160626	57	100.00	KOSPI	화학	N	N	N	N		N	3215	50	2	1.58	177763555	55814	59.49	3150	3225	3145	4110	2220	3165	3184.92	1.66	1678	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1797	7.34	0.53	12	0.10	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N
171	20231101	150627	57	100.00	KOSPI	화학	N	N	N	N		N	3210	45	2	1.42	107880105	33876	36.10	3150	3225	3145	4110	2220	3165	3184.56	1.66	-1466	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1794	7.33	0.53	12	0.06	438.00	6112.00	3610	20230612	-11.08	2885	20230103	11.27	3610	-11.08	20230612	2885	11.27	20230103	3610	-11.08	20230612	2885	11.27	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N
172	20231101	140621	57	100.00	KOSPI	화학	N	N	N	N		N	3185	20	2	0.63	84395420	26549	28.30	3150	3225	3145	4110	2220	3165	3178.85	1.66	-1650	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1780	7.27	0.52	12	0.05	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N
173	20231101	130626	57	100.00	KOSPI	화학	N	N	N	N		N	3185	20	2	0.63	73792395	23214	24.74	3150	3225	3145	4110	2220	3165	3178.79	1.66	-2801	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1780	7.27	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.77	2885	20230103	10.40	3610	-11.77	20230612	2885	10.40	20230103	3610	-11.77	20230612	2885	10.40	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N
174	20231101	120641	57	100.00	KOSPI	화학	N	N	N	N		N	3205	40	2	1.26	63000455	19814	21.12	3150	3225	3145	4110	2220	3165	3179.59	1.66	-4064	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1791	7.32	0.52	12	0.04	438.00	6112.00	3610	20230612	-11.22	2885	20230103	11.09	3610	-11.22	20230612	2885	11.09	20230103	3610	-11.22	20230612	2885	11.09	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N
175	20231101	110643	57	100.00	KOSPI	화학	N	N	N	N		N	3215	50	2	1.58	54476865	17138	18.27	3150	3225	3145	4110	2220	3165	3178.72	1.66	-3809	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1797	7.34	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.94	2885	20230103	11.44	3610	-10.94	20230612	2885	11.44	20230103	3610	-10.94	20230612	2885	11.44	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N
176	20231101	100636	57	100.00	KOSPI	화학	N	N	N	N		N	3220	55	2	1.74	37889415	11935	12.72	3150	3225	3145	4110	2220	3165	3174.65	1.66	-2529	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1800	7.35	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.80	2885	20230103	11.61	3610	-10.80	20230612	2885	11.61	20230103	3610	-10.80	20230612	2885	11.61	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N
177	20231101	090636	57	100.00	KOSPI	화학	N	N	N	N		N	3155	-10	5	-0.32	733755	233	0.25	3150	3155	3145	4110	2220	3165	3149.16	1.66	-41	3268	3216	3158	3106	3048	3187	3077	279	945	500	2270	5	1	55895292	1763	7.20	0.52	12	0.00	438.00	6112.00	3610	20230612	-12.60	2885	20230103	9.36	3610	-12.60	20230612	2885	9.36	20230103	3610	-12.60	20230612	2885	9.36	20230103	0.27	N	100250	500	279 억	929703	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History