KissMeData/024890/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160401	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-5	5	-0.25	89336345	44525	95.22	2005	2020	2000	2605	1405	2005	2006.43	0.80	8073	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.11	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
3	20231130	150401	57	100.00	KOSPI	화학	N	N	N	N	N	2005	0	3	0.00	80879230	40298	86.18	2005	2020	2000	2605	1405	2005	2007.03	0.80	7850	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.10	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
4	20231130	140359	57	100.00	KOSPI	화학	N	N	N	N	N	2015	10	2	0.50	71598465	35675	76.29	2005	2020	2000	2605	1405	2005	2006.96	0.80	6273	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	831	-8.61	1.31	12	0.09	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
5	20231130	130358	57	100.00	KOSPI	화학	N	N	N	N	N	2020	15	2	0.75	64748100	32275	69.02	2005	2020	2000	2605	1405	2005	2006.14	0.80	5650	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.08	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
6	20231130	120405	57	100.00	KOSPI	화학	N	N	N	N	N	2020	15	2	0.75	58532515	29191	62.42	2005	2020	2000	2605	1405	2005	2005.16	0.80	5594	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.07	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
7	20231130	110401	57	100.00	KOSPI	화학	N	N	N	N	N	2010	5	2	0.25	49120420	24505	52.40	2005	2015	2000	2605	1405	2005	2004.51	0.80	5222	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	829	-8.59	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
8	20231130	100357	57	100.00	KOSPI	화학	N	N	N	N	N	2005	0	3	0.00	21206210	10562	22.59	2005	2015	2005	2605	1405	2005	2007.78	0.80	959	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
9	20231130	090400	57	100.00	KOSPI	화학	N	N	N	N	N	2005	0	3	0.00	465160	232	0.50	2005	2005	2005	2605	1405	2005	2005.00	0.80	-30	2061	2032	2016	1987	1971	2025	1980	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.00	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.45	N	024890	500	206 억	329493	N	N	0	N	N
10	20231129	160358	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-45	5	-2.20	93873715	46671	97.68	2025	2045	2000	2665	1435	2050	2011.40	0.82	-7554	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	827	-8.57	1.31	12	0.11	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
11	20231129	150400	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-45	5	-2.20	90528865	45004	94.19	2025	2045	2000	2665	1435	2050	2011.57	0.82	-6768	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	827	-8.57	1.31	12	0.11	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
12	20231129	140359	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-40	5	-1.95	87347495	43419	90.88	2025	2045	2000	2665	1435	2050	2011.73	0.82	-6653	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	829	-8.59	1.31	12	0.11	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
13	20231129	130401	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-40	5	-1.95	76006200	37776	79.07	2025	2045	2000	2665	1435	2050	2012.02	0.82	-3853	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	829	-8.59	1.31	12	0.09	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
14	20231129	120401	57	100.00	KOSPI	화학	N	N	N	N	N	2020	-30	5	-1.46	66166995	32886	68.83	2025	2045	2000	2665	1435	2050	2012.01	0.82	782	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	833	-8.63	1.32	12	0.08	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
15	20231129	110359	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-40	5	-1.95	50694350	25186	52.71	2025	2045	2000	2665	1435	2050	2012.80	0.82	843	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	829	-8.59	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
16	20231129	100357	57	100.00	KOSPI	화학	N	N	N	N	N	2015	-35	5	-1.71	30445835	15077	31.56	2025	2045	2005	2665	1435	2050	2019.36	0.82	589	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	831	-8.61	1.31	12	0.04	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
17	20231129	090356	57	100.00	KOSPI	화학	N	N	N	N	N	2020	-30	5	-1.46	14102360	6971	14.59	2025	2035	2010	2665	1435	2050	2023.00	0.82	299	2107	2078	2036	2007	1965	2093	2022	206	615	500	1270	5	1	41249152	833	-8.63	1.32	12	0.02	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.45	N	024890	500	206 억	337047	N	N	0	N	N
18	20231128	160359	57	100.00	KOSPI	화학	N	N	N	N	N	2050	52	2	2.60	96142434	47570	55.10	1998	2065	1994	2595	1399	1998	2020.87	0.82	-1589	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	5	1	41249152	846	-8.76	1.34	12	0.12	-234.00	1535.00	3570	20230518	-42.58	1830	20231027	12.02	3570	-42.58	20230518	1830	12.02	20231027	3570	-42.58	20230518	1830	12.02	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
19	20231128	150335	57	100.00	KOSPI	화학	N	N	N	N	N	2035	37	2	1.85	81589784	40468	46.87	1998	2065	1994	2595	1399	1998	2016.16	0.82	-1581	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	5	1	41249152	839	-8.70	1.33	12	0.10	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
20	20231128	140356	57	100.00	KOSPI	화학	N	N	N	N	N	2015	17	2	0.85	48753114	24347	28.20	1998	2015	1994	2595	1399	1998	2002.43	0.82	75	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	5	1	41249152	831	-8.61	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
21	20231128	130356	57	100.00	KOSPI	화학	N	N	N	N	N	2010	12	2	0.60	35167374	17569	20.35	1998	2010	1994	2595	1399	1998	2001.67	0.82	-13	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	5	1	41249152	829	-8.59	1.31	12	0.04	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
22	20231128	120356	57	100.00	KOSPI	화학	N	N	N	N	N	2010	12	2	0.60	28039684	14022	16.24	1998	2010	1994	2595	1399	1998	1999.69	0.82	-1328	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	5	1	41249152	829	-8.59	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
23	20231128	110356	57	100.00	KOSPI	화학	N	N	N	N	N	2000	2	2	0.10	23496104	11758	13.62	1998	2010	1994	2595	1399	1998	1998.31	0.82	-1328	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	5	1	41249152	825	-8.55	1.30	12	0.03	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
24	20231128	100356	57	100.00	KOSPI	화학	N	N	N	N	N	1999	1	2	0.05	13579154	6796	7.87	1998	2010	1994	2595	1399	1998	1998.11	0.82	-1037	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	1	1	41249152	825	-8.54	1.30	12	0.02	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
25	20231128	090355	57	100.00	KOSPI	화학	N	N	N	N	N	2010	12	2	0.60	775332	388	0.45	1998	2010	1998	2595	1399	1998	1998.28	0.82	-49	2062	2029	2012	1979	1962	2021	1971	206	597	500	1230	5	1	41249152	829	-8.59	1.31	12	0.00	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	338636	N	N	0	N	N
26	20231127	160357	57	100.00	KOSPI	화학	N	N	N	N	N	1998	-52	5	-2.54	173104875	86266	240.18	2045	2045	1995	2665	1435	2050	2006.65	0.82	1077	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	1	1	41249152	824	-8.54	1.30	12	0.21	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
27	20231127	150355	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-50	5	-2.44	164247900	81834	227.84	2045	2045	1995	2665	1435	2050	2007.09	0.82	1072	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	5	1	41249152	825	-8.55	1.30	12	0.20	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
28	20231127	140358	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-45	5	-2.20	157236033	78328	218.08	2045	2045	1995	2665	1435	2050	2007.41	0.82	3275	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	5	1	41249152	827	-8.57	1.31	12	0.19	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
29	20231127	130356	57	100.00	KOSPI	화학	N	N	N	N	N	1999	-51	5	-2.49	155550722	77485	215.73	2045	2045	1995	2665	1435	2050	2007.49	0.82	3274	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	1	1	41249152	825	-8.54	1.30	12	0.19	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
30	20231127	120357	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-50	5	-2.44	153669825	76546	213.12	2045	2045	1995	2665	1435	2050	2007.55	0.82	3456	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	5	1	41249152	825	-8.55	1.30	12	0.19	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
31	20231127	110352	57	100.00	KOSPI	화학	N	N	N	N	N	2015	-35	5	-1.71	62224090	30826	85.83	2045	2045	2000	2665	1435	2050	2018.56	0.82	-1791	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	5	1	41249152	831	-8.61	1.31	12	0.07	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
32	20231127	100351	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-40	5	-1.95	23713310	11787	32.82	2045	2045	2000	2665	1435	2050	2011.82	0.82	-50	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	5	1	41249152	829	-8.59	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
33	20231127	090352	57	100.00	KOSPI	화학	N	N	N	N	N	2045	-5	5	-0.24	828225	405	1.13	2045	2045	2045	2665	1435	2050	2045.00	0.82	0	2083	2066	2033	2016	1983	2075	2025	206	615	500	1270	5	1	41249152	844	-8.74	1.33	12	0.00	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.45	N	024890	500	206 억	337770	N	N	0	N	N
34	20231124	160348	57	100.00	KOSPI	화학	N	N	N	N	N	2050	40	2	1.99	72535600	35863	135.44	2010	2050	2000	2610	1410	2010	2022.55	0.81	4435	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	846	-8.76	1.34	12	0.09	-234.00	1535.00	3570	20230518	-42.58	1830	20231027	12.02	3570	-42.58	20230518	1830	12.02	20231027	3570	-42.58	20230518	1830	12.02	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
35	20231124	150354	57	100.00	KOSPI	화학	N	N	N	N	N	2020	10	2	0.50	56218690	27846	105.17	2010	2030	2000	2610	1410	2010	2018.91	0.81	4306	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.07	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
36	20231124	140354	57	100.00	KOSPI	화학	N	N	N	N	N	2025	15	2	0.75	42689355	21119	79.76	2010	2030	2005	2610	1410	2010	2021.37	0.81	989	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.05	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
37	20231124	130352	57	100.00	KOSPI	화학	N	N	N	N	N	2020	10	2	0.50	36124515	17876	67.51	2010	2030	2005	2610	1410	2010	2020.84	0.81	-973	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.04	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
38	20231124	120355	57	100.00	KOSPI	화학	N	N	N	N	N	2025	15	2	0.75	29844830	14768	55.77	2010	2030	2005	2610	1410	2010	2020.91	0.81	-1274	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.04	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
39	20231124	110353	57	100.00	KOSPI	화학	N	N	N	N	N	2020	10	2	0.50	14462755	7158	27.03	2010	2030	2010	2610	1410	2010	2020.50	0.81	-1667	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.02	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
40	20231124	100351	57	100.00	KOSPI	화학	N	N	N	N	N	2025	15	2	0.75	6908420	3416	12.90	2010	2030	2010	2610	1410	2010	2022.37	0.81	-1170	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.01	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
41	20231124	090351	57	100.00	KOSPI	화학	N	N	N	N	N	2025	15	2	0.75	3533430	1746	6.59	2010	2030	2010	2610	1410	2010	2023.73	0.81	-1016	2060	2035	2020	1995	1980	2027	1987	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.00	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.45	N	024890	500	206 억	333335	N	N	0	N	N
42	20231123	160347	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-35	5	-1.71	53386795	26477	55.10	2030	2045	2005	2655	1435	2045	2016.40	0.80	2345	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	829	-8.59	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
43	20231123	150400	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-35	5	-1.71	36346320	17999	37.46	2030	2045	2005	2655	1435	2045	2019.35	0.80	1315	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	829	-8.59	1.31	12	0.04	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
44	20231123	140355	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-35	5	-1.71	22776445	11239	23.39	2030	2045	2005	2655	1435	2045	2026.55	0.80	996	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	829	-8.59	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
45	20231123	130357	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-35	5	-1.71	15882800	7808	16.25	2030	2045	2010	2655	1435	2045	2034.17	0.80	420	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	829	-8.59	1.31	12	0.02	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
46	20231123	120351	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-10	5	-0.49	10511920	5152	10.72	2030	2045	2020	2655	1435	2045	2040.36	0.80	-83	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	839	-8.70	1.33	12	0.01	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
47	20231123	110359	57	100.00	KOSPI	화학	N	N	N	N	N	2040	-5	5	-0.24	9872505	4836	10.06	2030	2045	2025	2655	1435	2045	2041.46	0.80	-82	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	841	-8.72	1.33	12	0.01	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
48	20231123	100353	57	100.00	KOSPI	화학	N	N	N	N	N	2045	0	3	0.00	4720270	2313	4.81	2030	2045	2025	2655	1435	2045	2040.76	0.80	169	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.01	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
49	20231123	090349	57	100.00	KOSPI	화학	N	N	N	N	N	2030	-15	5	-0.73	2030	1	0.00	2030	2030	2030	2655	1435	2045	2030.00	0.80	0	2111	2078	2037	2004	1963	2094	2020	206	610	500	1260	5	1	41249152	837	-8.68	1.32	12	0.00	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	1.47	N	024890	500	206 억	331003	N	N	1	N	N
50	20231122	160341	57	100.00	KOSPI	화학	N	N	N	N	N	2045	5	2	0.25	97815359	47973	139.32	2000	2070	1996	2650	1430	2040	2038.96	0.78	5560	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.12	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
51	20231122	150348	57	100.00	KOSPI	화학	N	N	N	N	N	2045	5	2	0.25	90920619	44601	129.53	2000	2070	1996	2650	1430	2040	2038.53	0.78	6346	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.11	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
52	20231122	140342	57	100.00	KOSPI	화학	N	N	N	N	N	2040	0	3	0.00	79220974	38868	112.88	2000	2070	1996	2650	1430	2040	2038.21	0.78	7061	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	5	1	41249152	841	-8.72	1.33	12	0.09	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
53	20231122	130354	57	100.00	KOSPI	화학	N	N	N	N	N	2040	0	3	0.00	77795854	38170	110.85	2000	2070	1996	2650	1430	2040	2038.14	0.78	7082	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	5	1	41249152	841	-8.72	1.33	12	0.09	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
54	20231122	120356	57	100.00	KOSPI	화학	N	N	N	N	N	2045	5	2	0.25	72520034	35590	103.36	2000	2070	1996	2650	1430	2040	2037.65	0.78	7082	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.09	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
55	20231122	110408	57	100.00	KOSPI	화학	N	N	N	N	N	2045	5	2	0.25	28255469	14071	40.86	2000	2045	1996	2650	1430	2040	2008.06	0.78	1926	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.03	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
56	20231122	100401	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-40	5	-1.96	9849654	4925	14.30	2000	2020	1996	2650	1430	2040	1999.93	0.78	-1324	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	5	1	41249152	825	-8.55	1.30	12	0.01	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
57	20231122	090342	57	100.00	KOSPI	화학	N	N	N	N	N	1996	-44	5	-2.16	4664104	2333	6.78	2000	2000	1996	2650	1430	2040	1999.19	0.78	-865	2110	2075	2040	2005	1970	2057	1987	206	610	500	1260	1	1	41249152	823	-8.53	1.30	12	0.01	-234.00	1535.00	3570	20230518	-44.09	1830	20231027	9.07	3570	-44.09	20230518	1830	9.07	20231027	3570	-44.09	20230518	1830	9.07	20231027	1.47	N	024890	500	206 억	323152	N	N	1	N	N
58	20231121	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2040	-10	5	-0.49	67433520	33028	91.64	2060	2075	2005	2665	1435	2050	2041.72	0.78	400	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	841	-8.72	1.33	12	0.08	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.46	N	024890	500	206 억	323475	N	N	1	N	N
59	20231121	150345	57	100.00	KOSPI	화학	N	N	N	N	N	2040	-10	5	-0.49	59300800	29041	80.58	2060	2075	2005	2665	1435	2050	2041.97	0.78	340	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	841	-8.72	1.33	12	0.07	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.46	N	024890	500	206 억	323475	N	N	0	N	N
60	20231121	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2040	-10	5	-0.49	58397355	28597	79.34	2060	2075	2005	2665	1435	2050	2042.08	0.78	255	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	841	-8.72	1.33	12	0.07	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.46	N	024890	500	206 억	323475	N	N	0	N	N
61	20231121	130342	57	100.00	KOSPI	화학	N	N	N	N	N	2040	-10	5	-0.49	56380895	27608	76.60	2060	2075	2005	2665	1435	2050	2042.19	0.78	-326	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	841	-8.72	1.33	12	0.07	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.46	N	024890	500	206 억	323475	N	N	0	N	N
62	20231121	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-15	5	-0.73	55477080	27166	75.37	2060	2075	2005	2665	1435	2050	2042.15	0.78	-284	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	839	-8.70	1.33	12	0.07	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.46	N	024890	500	206 억	323475	N	N	0	N	N
63	20231121	110339	57	100.00	KOSPI	화학	N	N	N	N	N	2045	-5	5	-0.24	49889980	24431	67.78	2060	2075	2005	2665	1435	2050	2042.08	0.78	-199	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	844	-8.74	1.33	12	0.06	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.46	N	024890	500	206 억	323475	N	N	0	N	N
64	20231121	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2055	5	2	0.24	14361425	6992	19.40	2060	2075	2040	2665	1435	2050	2053.98	0.78	-2323	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	848	-8.78	1.34	12	0.02	-234.00	1535.00	3570	20230518	-42.44	1830	20231027	12.30	3570	-42.44	20230518	1830	12.30	20231027	3570	-42.44	20230518	1830	12.30	20231027	1.46	N	024890	500	206 억	323475	N	N	0	N	N
65	20231121	090337	57	100.00	KOSPI	화학	N	N	N	N	N	2070	20	2	0.98	2161880	1045	2.90	2060	2070	2060	2665	1435	2050	2068.78	0.78	-492	2091	2070	2034	2013	1977	2081	2024	206	615	500	1270	5	1	41249152	854	-8.85	1.35	12	0.00	-234.00	1535.00	3570	20230518	-42.02	1830	20231027	13.11	3570	-42.02	20230518	1830	13.11	20231027	3570	-42.02	20230518	1830	13.11	20231027	1.46	N	024890	500	206 억	323475	N	N	0	N	N
66	20231120	160337	57	100.00	KOSPI	화학	N	N	N	N	N	2050	50	2	2.50	73142558	36040	131.18	2005	2055	1998	2600	1400	2000	2029.48	0.76	9934	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	5	1	41249152	846	-8.76	1.34	12	0.09	-234.00	1535.00	3570	20230518	-42.58	1830	20231027	12.02	3570	-42.58	20230518	1830	12.02	20231027	3570	-42.58	20230518	1830	12.02	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
67	20231120	150340	57	100.00	KOSPI	화학	N	N	N	N	N	2040	40	2	2.00	62515853	30835	112.23	2005	2055	1998	2600	1400	2000	2027.43	0.76	9785	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	5	1	41249152	841	-8.72	1.33	12	0.07	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
68	20231120	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2040	40	2	2.00	51584878	25490	92.78	2005	2055	1998	2600	1400	2000	2023.73	0.76	9851	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	5	1	41249152	841	-8.72	1.33	12	0.06	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
69	20231120	130337	57	100.00	KOSPI	화학	N	N	N	N	N	2040	40	2	2.00	47784848	23627	86.00	2005	2055	1998	2600	1400	2000	2022.47	0.76	9941	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	5	1	41249152	841	-8.72	1.33	12	0.06	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
70	20231120	120338	57	100.00	KOSPI	화학	N	N	N	N	N	2040	40	2	2.00	39427103	19539	71.12	2005	2040	1998	2600	1400	2000	2017.87	0.76	10262	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	5	1	41249152	841	-8.72	1.33	12	0.05	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
71	20231120	110337	57	100.00	KOSPI	화학	N	N	N	N	N	2020	20	2	1.00	21277568	10589	38.54	2005	2020	1998	2600	1400	2000	2009.40	0.76	3705	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.03	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
72	20231120	100336	57	100.00	KOSPI	화학	N	N	N	N	N	2020	20	2	1.00	17568428	8752	31.86	2005	2020	1998	2600	1400	2000	2007.36	0.76	3635	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.02	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
73	20231120	090339	57	100.00	KOSPI	화학	N	N	N	N	N	1998	-2	5	-0.10	505611	253	0.92	2005	2005	1998	2600	1400	2000	1998.46	0.76	-222	2028	2013	1995	1980	1962	2021	1988	206	600	500	1240	1	1	41249152	824	-8.54	1.30	12	0.00	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.47	N	024890	500	206 억	313541	N	N	0	N	N
74	20231117	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-10	5	-0.50	54443200	27399	60.78	1998	2010	1977	2610	1410	2010	1987.03	0.79	-7761	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.07	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
75	20231117	150347	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-10	5	-0.50	47812731	24075	53.41	1998	2010	1977	2610	1410	2010	1985.99	0.79	-6876	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.06	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
76	20231117	140347	57	100.00	KOSPI	화학	N	N	N	N	N	1984	-26	5	-1.29	31508906	15858	35.18	1998	2010	1977	2610	1410	2010	1986.94	0.79	-4133	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	1	1	41249152	818	-8.48	1.29	12	0.04	-234.00	1535.00	3570	20230518	-44.43	1830	20231027	8.42	3570	-44.43	20230518	1830	8.42	20231027	3570	-44.43	20230518	1830	8.42	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
77	20231117	130345	57	100.00	KOSPI	화학	N	N	N	N	N	1991	-19	5	-0.95	27837454	14003	31.07	1998	2010	1977	2610	1410	2010	1987.96	0.79	-4100	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	1	1	41249152	821	-8.51	1.30	12	0.03	-234.00	1535.00	3570	20230518	-44.23	1830	20231027	8.80	3570	-44.23	20230518	1830	8.80	20231027	3570	-44.23	20230518	1830	8.80	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
78	20231117	120345	57	100.00	KOSPI	화학	N	N	N	N	N	1991	-19	5	-0.95	27430052	13798	30.61	1998	2010	1977	2610	1410	2010	1987.97	0.79	-4091	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	1	1	41249152	821	-8.51	1.30	12	0.03	-234.00	1535.00	3570	20230518	-44.23	1830	20231027	8.80	3570	-44.23	20230518	1830	8.80	20231027	3570	-44.23	20230518	1830	8.80	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
79	20231117	110346	57	100.00	KOSPI	화학	N	N	N	N	N	1978	-32	5	-1.59	23610700	11868	26.33	1998	2010	1977	2610	1410	2010	1989.44	0.79	-4091	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	1	1	41249152	816	-8.45	1.29	12	0.03	-234.00	1535.00	3570	20230518	-44.59	1830	20231027	8.09	3570	-44.59	20230518	1830	8.09	20231027	3570	-44.59	20230518	1830	8.09	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
80	20231117	100346	57	100.00	KOSPI	화학	N	N	N	N	N	1998	-12	5	-0.60	20467379	10281	22.81	1998	2010	1977	2610	1410	2010	1990.80	0.79	-4041	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	1	1	41249152	824	-8.54	1.30	12	0.02	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
81	20231117	090346	57	100.00	KOSPI	화학	N	N	N	N	N	1998	-12	5	-0.60	1468530	735	1.63	1998	1998	1998	2610	1410	2010	1998.00	0.79	0	2031	2020	2009	1998	1987	2015	1993	206	600	500	1240	1	1	41249152	824	-8.54	1.30	12	0.00	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.46	N	024890	500	206 억	324523	N	N	0	N	N
82	20231116	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2010	12	2	0.60	88373513	44064	149.60	2015	2020	1998	2595	1399	1998	2005.57	0.74	17939	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	5	1	41249152	829	-8.59	1.31	12	0.11	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
83	20231116	150344	57	100.00	KOSPI	화학	N	N	N	N	N	2015	17	2	0.85	83869483	41821	141.98	2015	2020	1998	2595	1399	1998	2005.44	0.74	16339	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	5	1	41249152	831	-8.61	1.31	12	0.10	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
84	20231116	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2020	22	2	1.10	77478763	38645	131.20	2015	2020	1998	2595	1399	1998	2004.88	0.74	13466	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	5	1	41249152	833	-8.63	1.32	12	0.09	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
85	20231116	130344	57	100.00	KOSPI	화학	N	N	N	N	N	2020	22	2	1.10	59770838	29824	101.25	2015	2020	1999	2595	1399	1998	2004.12	0.74	12387	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	5	1	41249152	833	-8.63	1.32	12	0.07	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
86	20231116	120345	57	100.00	KOSPI	화학	N	N	N	N	N	2015	17	2	0.85	42017203	20971	71.20	2015	2020	1999	2595	1399	1998	2003.59	0.74	7081	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	5	1	41249152	831	-8.61	1.31	12	0.05	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
87	20231116	110343	57	100.00	KOSPI	화학	N	N	N	N	N	2000	2	2	0.10	23006199	11493	39.02	2015	2020	1999	2595	1399	1998	2001.76	0.74	613	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	5	1	41249152	825	-8.55	1.30	12	0.03	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
88	20231116	100342	57	100.00	KOSPI	화학	N	N	N	N	N	2015	17	2	0.85	2623530	1302	4.42	2015	2015	2015	2595	1399	1998	2015.00	0.74	-971	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	5	1	41249152	831	-8.61	1.31	12	0.00	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
89	20231116	090341	57	100.00	KOSPI	화학	N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.74	0	2062	2029	2007	1974	1952	2046	1991	206	597	500	1230	1	1	41249152	824	-8.54	1.30	12	0.00	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.48	N	024890	500	206 억	305838	N	N	0	N	N
90	20231115	160324	57	100.00	KOSPI	화학	N	N	N	N	N	1998	33	2	1.68	55049033	27387	110.50	1985	2040	1985	2550	1376	1965	2010.04	0.74	1216	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	1	1	41249152	824	-8.54	1.30	12	0.07	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
91	20231115	150347	57	100.00	KOSPI	화학	N	N	N	N	N	2000	35	2	1.78	50659115	25191	101.64	1985	2040	1985	2550	1376	1965	2011.00	0.74	743	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	5	1	41249152	825	-8.55	1.30	12	0.06	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
92	20231115	140350	57	100.00	KOSPI	화학	N	N	N	N	N	2000	35	2	1.78	48833531	24281	97.97	1985	2040	1985	2550	1376	1965	2011.18	0.74	730	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	5	1	41249152	825	-8.55	1.30	12	0.06	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
93	20231115	130348	57	100.00	KOSPI	화학	N	N	N	N	N	2005	40	2	2.04	45262236	22501	90.79	1985	2040	1985	2550	1376	1965	2011.57	0.74	-759	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	5	1	41249152	827	-8.57	1.31	12	0.05	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
94	20231115	120349	57	100.00	KOSPI	화학	N	N	N	N	N	2015	50	2	2.54	42581536	21161	85.38	1985	2040	1985	2550	1376	1965	2012.26	0.74	-1020	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	5	1	41249152	831	-8.61	1.31	12	0.05	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
95	20231115	110351	57	100.00	KOSPI	화학	N	N	N	N	N	2015	50	2	2.54	30119470	14939	60.28	1985	2040	1985	2550	1376	1965	2016.16	0.74	-3805	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	5	1	41249152	831	-8.61	1.31	12	0.04	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
96	20231115	100348	57	100.00	KOSPI	화학	N	N	N	N	N	2030	65	2	3.31	26836782	13303	53.68	1985	2040	1985	2550	1376	1965	2017.35	0.74	-4652	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	5	1	41249152	837	-8.68	1.32	12	0.03	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
97	20231115	090345	57	100.00	KOSPI	화학	N	N	N	N	N	1985	20	2	1.02	1307925	658	2.65	1985	1999	1985	2550	1376	1965	1987.73	0.74	-105	2008	1986	1943	1921	1878	1997	1932	206	585	500	1210	1	1	41249152	819	-8.48	1.29	12	0.00	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.47	N	024890	500	206 억	304059	N	N	0	N	N
98	20231114	160343	57	100.00	KOSPI	화학	N	N	N	N	N	1965	29	2	1.50	48152704	24777	108.56	1900	1965	1900	2515	1356	1936	1943.44	0.71	12411	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	811	-8.40	1.28	12	0.06	-234.00	1535.00	3570	20230518	-44.96	1830	20231027	7.38	3570	-44.96	20230518	1830	7.38	20231027	3570	-44.96	20230518	1830	7.38	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
99	20231114	150343	57	100.00	KOSPI	화학	N	N	N	N	N	1960	24	2	1.24	44972007	23157	101.46	1900	1963	1900	2515	1356	1936	1942.05	0.71	12269	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	808	-8.38	1.28	12	0.06	-234.00	1535.00	3570	20230518	-45.10	1830	20231027	7.10	3570	-45.10	20230518	1830	7.10	20231027	3570	-45.10	20230518	1830	7.10	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
100	20231114	140345	57	100.00	KOSPI	화학	N	N	N	N	N	1950	14	2	0.72	41523039	21396	93.74	1900	1963	1900	2515	1356	1936	1940.69	0.71	10971	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	804	-8.33	1.27	12	0.05	-234.00	1535.00	3570	20230518	-45.38	1830	20231027	6.56	3570	-45.38	20230518	1830	6.56	20231027	3570	-45.38	20230518	1830	6.56	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
101	20231114	130345	57	100.00	KOSPI	화학	N	N	N	N	N	1957	21	2	1.08	40739179	20995	91.99	1900	1963	1900	2515	1356	1936	1940.42	0.71	10971	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	807	-8.36	1.27	12	0.05	-234.00	1535.00	3570	20230518	-45.18	1830	20231027	6.94	3570	-45.18	20230518	1830	6.94	20231027	3570	-45.18	20230518	1830	6.94	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
102	20231114	120344	57	100.00	KOSPI	화학	N	N	N	N	N	1958	22	2	1.14	34920588	18023	78.97	1900	1960	1900	2515	1356	1936	1937.56	0.71	8383	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	808	-8.37	1.28	12	0.04	-234.00	1535.00	3570	20230518	-45.15	1830	20231027	6.99	3570	-45.15	20230518	1830	6.99	20231027	3570	-45.15	20230518	1830	6.99	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
103	20231114	110348	57	100.00	KOSPI	화학	N	N	N	N	N	1959	23	2	1.19	30828026	15933	69.81	1900	1960	1900	2515	1356	1936	1934.85	0.71	7924	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	808	-8.37	1.28	12	0.04	-234.00	1535.00	3570	20230518	-45.13	1830	20231027	7.05	3570	-45.13	20230518	1830	7.05	20231027	3570	-45.13	20230518	1830	7.05	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
104	20231114	100345	57	100.00	KOSPI	화학	N	N	N	N	N	1960	24	2	1.24	24441037	12655	55.45	1900	1960	1900	2515	1356	1936	1931.33	0.71	6807	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	808	-8.38	1.28	12	0.03	-234.00	1535.00	3570	20230518	-45.10	1830	20231027	7.10	3570	-45.10	20230518	1830	7.10	20231027	3570	-45.10	20230518	1830	7.10	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
105	20231114	090342	57	100.00	KOSPI	화학	N	N	N	N	N	1922	-14	5	-0.72	11084819	5816	25.48	1900	1922	1900	2515	1356	1936	1905.92	0.71	1814	1975	1955	1943	1923	1911	1949	1917	206	579	500	1200	1	1	41249152	793	-8.21	1.25	12	0.01	-234.00	1535.00	3570	20230518	-46.16	1830	20231027	5.03	3570	-46.16	20230518	1830	5.03	20231027	3570	-46.16	20230518	1830	5.03	20231027	1.47	N	024890	500	206 억	291720	N	N	2	N	N
106	20231113	160340	57	100.00	KOSPI	화학	N	N	N	N	N	1936	-6	5	-0.31	43453638	22334	47.41	1955	1963	1931	2520	1360	1942	1945.63	0.72	-3243	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	799	-8.27	1.26	12	0.05	-234.00	1535.00	3570	20230518	-45.77	1830	20231027	5.79	3570	-45.77	20230518	1830	5.79	20231027	3570	-45.77	20230518	1830	5.79	20231027	1.48	N	024890	500	206 억	294963	N	N	2	N	N
107	20231113	150339	57	100.00	KOSPI	화학	N	N	N	N	N	1936	-6	5	-0.31	40217812	20663	43.87	1955	1963	1931	2520	1360	1942	1946.37	0.72	-3313	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	799	-8.27	1.26	12	0.05	-234.00	1535.00	3570	20230518	-45.77	1830	20231027	5.79	3570	-45.77	20230518	1830	5.79	20231027	3570	-45.77	20230518	1830	5.79	20231027	1.48	N	024890	500	206 억	294963	N	N	0	N	N
108	20231113	140337	57	100.00	KOSPI	화학	N	N	N	N	N	1931	-11	5	-0.57	38738148	19898	42.24	1955	1963	1931	2520	1360	1942	1946.84	0.72	-3219	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	797	-8.25	1.26	12	0.05	-234.00	1535.00	3570	20230518	-45.91	1830	20231027	5.52	3570	-45.91	20230518	1830	5.52	20231027	3570	-45.91	20230518	1830	5.52	20231027	1.48	N	024890	500	206 억	294963	N	N	0	N	N
109	20231113	130337	57	100.00	KOSPI	화학	N	N	N	N	N	1944	2	2	0.10	24915348	12782	27.14	1955	1963	1943	2520	1360	1942	1949.25	0.72	-1140	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	802	-8.31	1.27	12	0.03	-234.00	1535.00	3570	20230518	-45.55	1830	20231027	6.23	3570	-45.55	20230518	1830	6.23	20231027	3570	-45.55	20230518	1830	6.23	20231027	1.48	N	024890	500	206 억	294963	N	N	0	N	N
110	20231113	120338	57	100.00	KOSPI	화학	N	N	N	N	N	1953	11	2	0.57	18704367	9587	20.35	1955	1963	1943	2520	1360	1942	1951.01	0.72	1999	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	806	-8.35	1.27	12	0.02	-234.00	1535.00	3570	20230518	-45.29	1830	20231027	6.72	3570	-45.29	20230518	1830	6.72	20231027	3570	-45.29	20230518	1830	6.72	20231027	1.48	N	024890	500	206 억	294963	N	N	0	N	N
111	20231113	110335	57	100.00	KOSPI	화학	N	N	N	N	N	1956	14	2	0.72	15292965	7834	16.63	1955	1963	1943	2520	1360	1942	1952.13	0.72	2351	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	807	-8.36	1.27	12	0.02	-234.00	1535.00	3570	20230518	-45.21	1830	20231027	6.89	3570	-45.21	20230518	1830	6.89	20231027	3570	-45.21	20230518	1830	6.89	20231027	1.48	N	024890	500	206 억	294963	N	N	0	N	N
112	20231113	100335	57	100.00	KOSPI	화학	N	N	N	N	N	1947	5	2	0.26	11403592	5837	12.39	1955	1963	1945	2520	1360	1942	1953.67	0.72	2775	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	803	-8.32	1.27	12	0.01	-234.00	1535.00	3570	20230518	-45.46	1830	20231027	6.39	3570	-45.46	20230518	1830	6.39	20231027	3570	-45.46	20230518	1830	6.39	20231027	1.48	N	024890	500	206 억	294963	N	N	0	N	N
113	20231113	090337	57	100.00	KOSPI	화학	N	N	N	N	N	1954	12	2	0.62	813277	416	0.88	1955	1955	1954	2520	1360	1942	1954.99	0.72	-19	2018	1979	1959	1920	1900	1970	1911	206	578	500	1200	1	1	41249152	806	-8.35	1.27	12	0.00	-234.00	1535.00	3570	20230518	-45.27	1830	20231027	6.78	3570	-45.27	20230518	1830	6.78	20231027	3570	-45.27	20230518	1830	6.78	20231027	1.48	N	024890	500	206 억	294963	N	N	0	N	N
114	20231110	160339	57	100.00	KOSPI	화학	N	N	N	N	N	1942	-56	5	-2.80	91408063	47004	125.65	1998	1998	1939	2595	1399	1998	1944.69	0.71	3859	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	801	-8.30	1.27	12	0.11	-234.00	1535.00	3570	20230518	-45.60	1830	20231027	6.12	3570	-45.60	20230518	1830	6.12	20231027	3570	-45.60	20230518	1830	6.12	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
115	20231110	150342	57	100.00	KOSPI	화학	N	N	N	N	N	1941	-57	5	-2.85	88801855	45662	122.06	1998	1998	1939	2595	1399	1998	1944.76	0.71	3803	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	801	-8.29	1.26	12	0.11	-234.00	1535.00	3570	20230518	-45.63	1830	20231027	6.07	3570	-45.63	20230518	1830	6.07	20231027	3570	-45.63	20230518	1830	6.07	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
116	20231110	140339	57	100.00	KOSPI	화학	N	N	N	N	N	1945	-53	5	-2.65	84441841	43419	116.06	1998	1998	1939	2595	1399	1998	1944.81	0.71	3913	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	802	-8.31	1.27	12	0.11	-234.00	1535.00	3570	20230518	-45.52	1830	20231027	6.28	3570	-45.52	20230518	1830	6.28	20231027	3570	-45.52	20230518	1830	6.28	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
117	20231110	130341	57	100.00	KOSPI	화학	N	N	N	N	N	1947	-51	5	-2.55	59909371	30774	82.26	1998	1998	1939	2595	1399	1998	1946.75	0.71	3528	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	803	-8.32	1.27	12	0.07	-234.00	1535.00	3570	20230518	-45.46	1830	20231027	6.39	3570	-45.46	20230518	1830	6.39	20231027	3570	-45.46	20230518	1830	6.39	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
118	20231110	120340	57	100.00	KOSPI	화학	N	N	N	N	N	1952	-46	5	-2.30	45178209	23184	61.97	1998	1998	1942	2595	1399	1998	1948.68	0.71	3448	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	805	-8.34	1.27	12	0.06	-234.00	1535.00	3570	20230518	-45.32	1830	20231027	6.67	3570	-45.32	20230518	1830	6.67	20231027	3570	-45.32	20230518	1830	6.67	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
119	20231110	110338	57	100.00	KOSPI	화학	N	N	N	N	N	1945	-53	5	-2.65	32724450	16775	44.84	1998	1998	1942	2595	1399	1998	1950.79	0.71	3022	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	802	-8.31	1.27	12	0.04	-234.00	1535.00	3570	20230518	-45.52	1830	20231027	6.28	3570	-45.52	20230518	1830	6.28	20231027	3570	-45.52	20230518	1830	6.28	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
120	20231110	100340	57	100.00	KOSPI	화학	N	N	N	N	N	1958	-40	5	-2.00	23785896	12185	32.57	1998	1998	1942	2595	1399	1998	1952.06	0.71	1488	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	808	-8.37	1.28	12	0.03	-234.00	1535.00	3570	20230518	-45.15	1830	20231027	6.99	3570	-45.15	20230518	1830	6.99	20231027	3570	-45.15	20230518	1830	6.99	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
121	20231110	090335	57	100.00	KOSPI	화학	N	N	N	N	N	1969	-29	5	-1.45	584536	295	0.79	1998	1998	1969	2595	1399	1998	1981.48	0.71	-255	2060	2028	2013	1981	1966	2021	1974	206	597	500	1230	1	1	41249152	812	-8.41	1.28	12	0.00	-234.00	1535.00	3570	20230518	-44.85	1830	20231027	7.60	3570	-44.85	20230518	1830	7.60	20231027	3570	-44.85	20230518	1830	7.60	20231027	1.48	N	024890	500	206 억	291070	N	N	0	N	N
122	20231109	160331	57	100.00	KOSPI	화학	N	N	N	N	N	1998	-47	5	-2.30	74704916	37204	26.45	2045	2045	1998	2655	1435	2045	2007.98	0.71	-2485	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	1	1	41249152	824	-8.54	1.30	12	0.09	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
123	20231109	150333	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-45	5	-2.20	71552786	35627	25.33	2045	2045	1998	2655	1435	2045	2008.39	0.71	-2085	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	5	1	41249152	825	-8.55	1.30	12	0.09	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
124	20231109	140331	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-45	5	-2.20	64601535	32151	22.86	2045	2045	1998	2655	1435	2045	2009.32	0.71	-1292	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	5	1	41249152	825	-8.55	1.30	12	0.08	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
125	20231109	130333	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-40	5	-1.96	34547125	17131	12.18	2045	2045	2000	2655	1435	2045	2016.64	0.71	2228	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	5	1	41249152	827	-8.57	1.31	12	0.04	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
126	20231109	120334	57	100.00	KOSPI	화학	N	N	N	N	N	2015	-30	5	-1.47	25006060	12372	8.80	2045	2045	2005	2655	1435	2045	2021.18	0.71	2111	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	5	1	41249152	831	-8.61	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
127	20231109	110333	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-35	5	-1.71	24350795	12046	8.57	2045	2045	2005	2655	1435	2045	2021.48	0.71	2111	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	5	1	41249152	829	-8.59	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
128	20231109	100330	57	100.00	KOSPI	화학	N	N	N	N	N	2030	-15	5	-0.73	16792905	8293	5.90	2045	2045	2005	2655	1435	2045	2024.95	0.71	951	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	5	1	41249152	837	-8.68	1.32	12	0.02	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
129	20231109	090332	57	100.00	KOSPI	화학	N	N	N	N	N	2025	-20	5	-0.98	4561040	2232	1.59	2045	2045	2020	2655	1435	2045	2043.48	0.71	236	2208	2126	2078	1996	1948	2102	1972	206	610	500	1260	5	1	41249152	835	-8.65	1.32	12	0.01	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.48	N	024890	500	206 억	293555	N	N	0	N	N
130	20231108	160330	57	100.00	KOSPI	화학	N	N	N	N	N	2045	-5	5	-0.24	294650705	140576	199.47	2100	2160	2030	2665	1435	2050	2096.02	0.76	-16402	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	844	-8.74	1.33	12	0.34	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
131	20231108	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2030	-20	5	-0.98	291065260	138814	196.97	2100	2160	2030	2665	1435	2050	2096.80	0.76	-16007	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	837	-8.68	1.32	12	0.34	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
132	20231108	140331	57	100.00	KOSPI	화학	N	N	N	N	N	2045	-5	5	-0.24	270504890	128706	182.63	2100	2160	2030	2665	1435	2050	2101.73	0.76	-15071	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	844	-8.74	1.33	12	0.31	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
133	20231108	130331	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-15	5	-0.73	267553165	127259	180.58	2100	2160	2030	2665	1435	2050	2102.43	0.76	-14792	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	839	-8.70	1.33	12	0.31	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
134	20231108	120332	57	100.00	KOSPI	화학	N	N	N	N	N	2050	0	3	0.00	257203950	122180	173.37	2100	2160	2030	2665	1435	2050	2105.12	0.76	-14498	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	846	-8.76	1.34	12	0.30	-234.00	1535.00	3570	20230518	-42.58	1830	20231027	12.02	3570	-42.58	20230518	1830	12.02	20231027	3570	-42.58	20230518	1830	12.02	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
135	20231108	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2055	5	2	0.24	251348170	119318	169.31	2100	2160	2030	2665	1435	2050	2106.54	0.76	-14043	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	848	-8.78	1.34	12	0.29	-234.00	1535.00	3570	20230518	-42.44	1830	20231027	12.30	3570	-42.44	20230518	1830	12.30	20231027	3570	-42.44	20230518	1830	12.30	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
136	20231108	100330	57	100.00	KOSPI	화학	N	N	N	N	N	2075	25	2	1.22	215794810	101945	144.66	2100	2160	2055	2665	1435	2050	2116.78	0.76	-14428	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	856	-8.87	1.35	12	0.25	-234.00	1535.00	3570	20230518	-41.88	1830	20231027	13.39	3570	-41.88	20230518	1830	13.39	20231027	3570	-41.88	20230518	1830	13.39	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
137	20231108	090329	57	100.00	KOSPI	화학	N	N	N	N	N	2100	50	2	2.44	60166430	28306	40.17	2100	2160	2095	2665	1435	2050	2125.57	0.76	1236	2093	2071	2028	2006	1963	2082	2017	206	615	500	1270	5	1	41249152	866	-8.97	1.37	12	0.07	-234.00	1535.00	3570	20230518	-41.18	1830	20231027	14.75	3570	-41.18	20230518	1830	14.75	20231027	3570	-41.18	20230518	1830	14.75	20231027	1.51	N	024890	500	206 억	312068	N	N	0	N	N
138	20231107	160330	57	100.00	KOSPI	화학	N	N	N	N	N	2050	25	2	1.23	127510345	63318	58.29	2030	2050	1985	2630	1420	2025	2013.07	0.74	5887	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	5	1	41249152	846	-8.76	1.34	12	0.15	-234.00	1535.00	3570	20230518	-42.58	1830	20231027	12.02	3570	-42.58	20230518	1830	12.02	20231027	3570	-42.58	20230518	1830	12.02	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
139	20231107	150331	57	100.00	KOSPI	화학	N	N	N	N	N	2040	15	2	0.74	104592690	52102	47.97	2030	2040	1985	2630	1420	2025	2007.46	0.74	8977	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	5	1	41249152	841	-8.72	1.33	12	0.13	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
140	20231107	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-20	5	-0.99	77402393	38660	35.59	2030	2040	1985	2630	1420	2025	2002.13	0.74	7056	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	5	1	41249152	827	-8.57	1.31	12	0.09	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
141	20231107	130331	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-20	5	-0.99	71463444	35686	32.85	2030	2040	1985	2630	1420	2025	2002.56	0.74	5159	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	5	1	41249152	827	-8.57	1.31	12	0.09	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
142	20231107	120328	57	100.00	KOSPI	화학	N	N	N	N	N	1999	-26	5	-1.28	61952576	30922	28.47	2030	2040	1985	2630	1420	2025	2003.51	0.74	3879	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	1	1	41249152	825	-8.54	1.30	12	0.07	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
143	20231107	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-15	5	-0.74	49882318	24888	22.91	2030	2040	1985	2630	1420	2025	2004.27	0.74	3580	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	5	1	41249152	829	-8.59	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
144	20231107	100333	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-20	5	-0.99	30151313	15034	13.84	2030	2040	1985	2630	1420	2025	2005.54	0.74	3528	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	5	1	41249152	827	-8.57	1.31	12	0.04	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
145	20231107	090326	57	100.00	KOSPI	화학	N	N	N	N	N	2035	10	2	0.49	5327105	2624	2.42	2030	2040	2020	2630	1420	2025	2030.15	0.74	-829	2109	2066	1997	1954	1885	2088	1976	206	605	500	1250	5	1	41249152	839	-8.70	1.33	12	0.01	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.52	N	024890	500	206 억	306057	N	N	0	N	N
146	20231106	160323	57	100.00	KOSPI	화학	N	N	N	N	N	2025	99	2	5.14	215203656	108509	248.90	1928	2040	1928	2500	1349	1926	1983.22	0.69	17447	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	5	1	41249152	835	-8.65	1.32	12	0.26	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
147	20231106	150325	57	100.00	KOSPI	화학	N	N	N	N	N	2015	89	2	4.62	193524421	97819	224.38	1928	2015	1928	2500	1349	1926	1978.39	0.69	18301	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	5	1	41249152	831	-8.61	1.31	12	0.24	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
148	20231106	140323	57	100.00	KOSPI	화학	N	N	N	N	N	1989	63	2	3.27	121953959	62065	142.37	1928	2005	1928	2500	1349	1926	1964.94	0.69	10265	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	1	1	41249152	820	-8.50	1.30	12	0.15	-234.00	1535.00	3570	20230518	-44.29	1830	20231027	8.69	3570	-44.29	20230518	1830	8.69	20231027	3570	-44.29	20230518	1830	8.69	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
149	20231106	130326	57	100.00	KOSPI	화학	N	N	N	N	N	1972	46	2	2.39	91908585	46884	107.54	1928	2005	1928	2500	1349	1926	1960.34	0.69	1857	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	1	1	41249152	813	-8.43	1.28	12	0.11	-234.00	1535.00	3570	20230518	-44.76	1830	20231027	7.76	3570	-44.76	20230518	1830	7.76	20231027	3570	-44.76	20230518	1830	7.76	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
150	20231106	120326	57	100.00	KOSPI	화학	N	N	N	N	N	1970	44	2	2.28	63463927	32444	74.42	1928	2005	1928	2500	1349	1926	1956.11	0.69	1999	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	1	1	41249152	813	-8.42	1.28	12	0.08	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
151	20231106	110326	57	100.00	KOSPI	화학	N	N	N	N	N	1960	34	2	1.77	46656169	23886	54.79	1928	2005	1928	2500	1349	1926	1953.29	0.69	-827	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	1	1	41249152	808	-8.38	1.28	12	0.06	-234.00	1535.00	3570	20230518	-45.10	1830	20231027	7.10	3570	-45.10	20230518	1830	7.10	20231027	3570	-45.10	20230518	1830	7.10	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
152	20231106	100309	57	100.00	KOSPI	화학	N	N	N	N	N	1950	24	2	1.25	29811331	15275	35.04	1928	2005	1928	2500	1349	1926	1951.64	0.69	-2191	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	1	1	41249152	804	-8.33	1.27	12	0.04	-234.00	1535.00	3570	20230518	-45.38	1830	20231027	6.56	3570	-45.38	20230518	1830	6.56	20231027	3570	-45.38	20230518	1830	6.56	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
153	20231106	090326	57	100.00	KOSPI	화학	N	N	N	N	N	1964	38	2	1.97	5308309	2728	6.26	1928	1964	1928	2500	1349	1926	1945.86	0.69	-1762	1978	1952	1928	1902	1878	1940	1890	206	574	500	1190	1	1	41249152	810	-8.39	1.28	12	0.01	-234.00	1535.00	3570	20230518	-44.99	1830	20231027	7.32	3570	-44.99	20230518	1830	7.32	20231027	3570	-44.99	20230518	1830	7.32	20231027	1.53	N	024890	500	206 억	284625	N	N	0	N	N
154	20231103	160320	57	100.00	KOSPI	화학	N	N	N	N	N	1926	10	2	0.52	84038015	43595	62.56	1938	1954	1904	2490	1342	1916	1927.70	0.66	10780	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	794	-8.23	1.25	12	0.11	-234.00	1535.00	3570	20230518	-46.05	1830	20231027	5.25	3570	-46.05	20230518	1830	5.25	20231027	3570	-46.05	20230518	1830	5.25	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
155	20231103	150322	57	100.00	KOSPI	화학	N	N	N	N	N	1930	14	2	0.73	81222595	42134	60.47	1938	1954	1904	2490	1342	1916	1927.72	0.66	10746	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	796	-8.25	1.26	12	0.10	-234.00	1535.00	3570	20230518	-45.94	1830	20231027	5.46	3570	-45.94	20230518	1830	5.46	20231027	3570	-45.94	20230518	1830	5.46	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
156	20231103	140322	57	100.00	KOSPI	화학	N	N	N	N	N	1932	16	2	0.84	74192004	38490	55.24	1938	1954	1904	2490	1342	1916	1927.57	0.66	10312	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	797	-8.26	1.26	12	0.09	-234.00	1535.00	3570	20230518	-45.88	1830	20231027	5.57	3570	-45.88	20230518	1830	5.57	20231027	3570	-45.88	20230518	1830	5.57	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
157	20231103	130321	57	100.00	KOSPI	화학	N	N	N	N	N	1926	10	2	0.52	71716994	37206	53.39	1938	1954	1904	2490	1342	1916	1927.57	0.66	9162	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	794	-8.23	1.25	12	0.09	-234.00	1535.00	3570	20230518	-46.05	1830	20231027	5.25	3570	-46.05	20230518	1830	5.25	20231027	3570	-46.05	20230518	1830	5.25	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
158	20231103	120320	57	100.00	KOSPI	화학	N	N	N	N	N	1926	10	2	0.52	53193343	27617	39.63	1938	1954	1904	2490	1342	1916	1926.11	0.66	3110	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	794	-8.23	1.25	12	0.07	-234.00	1535.00	3570	20230518	-46.05	1830	20231027	5.25	3570	-46.05	20230518	1830	5.25	20231027	3570	-46.05	20230518	1830	5.25	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
159	20231103	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1924	8	2	0.42	45361455	23556	33.80	1938	1954	1904	2490	1342	1916	1925.69	0.66	238	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	794	-8.22	1.25	12	0.06	-234.00	1535.00	3570	20230518	-46.11	1830	20231027	5.14	3570	-46.11	20230518	1830	5.14	20231027	3570	-46.11	20230518	1830	5.14	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
160	20231103	100319	57	100.00	KOSPI	화학	N	N	N	N	N	1904	-12	5	-0.63	32636625	16923	24.29	1938	1954	1904	2490	1342	1916	1928.54	0.66	-3919	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	785	-8.14	1.24	12	0.04	-234.00	1535.00	3570	20230518	-46.67	1830	20231027	4.04	3570	-46.67	20230518	1830	4.04	20231027	3570	-46.67	20230518	1830	4.04	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
161	20231103	090318	57	100.00	KOSPI	화학	N	N	N	N	N	1940	24	2	1.25	4471036	2299	3.30	1938	1954	1938	2490	1342	1916	1944.77	0.66	850	1962	1939	1902	1879	1842	1950	1890	206	574	500	1180	1	1	41249152	800	-8.29	1.26	12	0.01	-234.00	1535.00	3570	20230518	-45.66	1830	20231027	6.01	3570	-45.66	20230518	1830	6.01	20231027	3570	-45.66	20230518	1830	6.01	20231027	1.54	N	024890	500	206 억	273470	N	N	0	N	N
162	20231102	160318	57	100.00	KOSPI	화학	N	N	N	N	N	1916	52	2	2.79	132792444	69683	123.10	1865	1925	1865	2420	1305	1864	1905.66	0.65	1645	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	790	-8.19	1.25	12	0.17	-234.00	1535.00	3570	20230518	-46.33	1830	20231027	4.70	3570	-46.33	20230518	1830	4.70	20231027	3570	-46.33	20230518	1830	4.70	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
163	20231102	150322	57	100.00	KOSPI	화학	N	N	N	N	N	1903	39	2	2.09	111852962	58725	103.74	1865	1925	1865	2420	1305	1864	1904.69	0.65	71	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	785	-8.13	1.24	12	0.14	-234.00	1535.00	3570	20230518	-46.69	1830	20231027	3.99	3570	-46.69	20230518	1830	3.99	20231027	3570	-46.69	20230518	1830	3.99	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
164	20231102	140317	57	100.00	KOSPI	화학	N	N	N	N	N	1901	37	2	1.98	102502323	53815	95.06	1865	1925	1865	2420	1305	1864	1904.72	0.65	1378	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	784	-8.12	1.24	12	0.13	-234.00	1535.00	3570	20230518	-46.75	1830	20231027	3.88	3570	-46.75	20230518	1830	3.88	20231027	3570	-46.75	20230518	1830	3.88	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
165	20231102	130319	57	100.00	KOSPI	화학	N	N	N	N	N	1904	40	2	2.15	98525670	51721	91.37	1865	1925	1865	2420	1305	1864	1904.95	0.65	1281	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	785	-8.14	1.24	12	0.13	-234.00	1535.00	3570	20230518	-46.67	1830	20231027	4.04	3570	-46.67	20230518	1830	4.04	20231027	3570	-46.67	20230518	1830	4.04	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
166	20231102	120317	57	100.00	KOSPI	화학	N	N	N	N	N	1917	53	2	2.84	78603972	41273	72.91	1865	1925	1865	2420	1305	1864	1904.49	0.65	3507	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	791	-8.19	1.25	12	0.10	-234.00	1535.00	3570	20230518	-46.30	1830	20231027	4.75	3570	-46.30	20230518	1830	4.75	20231027	3570	-46.30	20230518	1830	4.75	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
167	20231102	110317	57	100.00	KOSPI	화학	N	N	N	N	N	1923	59	2	3.17	65564537	34468	60.89	1865	1925	1865	2420	1305	1864	1902.19	0.65	6137	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	793	-8.22	1.25	12	0.08	-234.00	1535.00	3570	20230518	-46.13	1830	20231027	5.08	3570	-46.13	20230518	1830	5.08	20231027	3570	-46.13	20230518	1830	5.08	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
168	20231102	100317	57	100.00	KOSPI	화학	N	N	N	N	N	1912	48	2	2.58	35515030	18777	33.17	1865	1912	1865	2420	1305	1864	1891.41	0.65	4952	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	789	-8.17	1.25	12	0.05	-234.00	1535.00	3570	20230518	-46.44	1830	20231027	4.48	3570	-46.44	20230518	1830	4.48	20231027	3570	-46.44	20230518	1830	4.48	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
169	20231102	090321	57	100.00	KOSPI	화학	N	N	N	N	N	1876	12	2	0.64	4033963	2162	3.82	1865	1876	1865	2420	1305	1864	1865.85	0.65	-404	1916	1889	1872	1845	1828	1881	1837	206	556	500	1150	1	1	41249152	774	-8.02	1.22	12	0.01	-234.00	1535.00	3570	20230518	-47.45	1830	20231027	2.51	3570	-47.45	20230518	1830	2.51	20231027	3570	-47.45	20230518	1830	2.51	20231027	1.52	N	024890	500	206 억	267841	N	N	0	N	N
170	20231101	160318	57	100.00	KOSPI	화학	N	N	N	N	N	1864	-8	5	-0.43	105767828	56602	126.50	1872	1899	1855	2430	1311	1872	1868.62	0.68	-15893	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	769	-7.97	1.21	12	0.14	-234.00	1535.00	3570	20230518	-47.79	1830	20231027	1.86	3570	-47.79	20230518	1830	1.86	20231027	3570	-47.79	20230518	1830	1.86	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N
171	20231101	150317	57	100.00	KOSPI	화학	N	N	N	N	N	1860	-12	5	-0.64	93163820	49824	111.35	1872	1899	1855	2430	1311	1872	1869.86	0.68	-14628	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	767	-7.95	1.21	12	0.12	-234.00	1535.00	3570	20230518	-47.90	1830	20231027	1.64	3570	-47.90	20230518	1830	1.64	20231027	3570	-47.90	20230518	1830	1.64	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N
172	20231101	140314	57	100.00	KOSPI	화학	N	N	N	N	N	1871	-1	5	-0.05	54841955	29287	65.45	1872	1899	1867	2430	1311	1872	1872.57	0.68	-5695	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	772	-8.00	1.22	12	0.07	-234.00	1535.00	3570	20230518	-47.59	1830	20231027	2.24	3570	-47.59	20230518	1830	2.24	20231027	3570	-47.59	20230518	1830	2.24	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N
173	20231101	130317	57	100.00	KOSPI	화학	N	N	N	N	N	1869	-3	5	-0.16	45339739	24203	54.09	1872	1899	1867	2430	1311	1872	1873.31	0.68	-2929	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	771	-7.99	1.22	12	0.06	-234.00	1535.00	3570	20230518	-47.65	1830	20231027	2.13	3570	-47.65	20230518	1830	2.13	20231027	3570	-47.65	20230518	1830	2.13	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N
174	20231101	120322	57	100.00	KOSPI	화학	N	N	N	N	N	1875	3	2	0.16	35108288	18732	41.86	1872	1899	1867	2430	1311	1872	1874.24	0.68	-1033	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	773	-8.01	1.22	12	0.05	-234.00	1535.00	3570	20230518	-47.48	1830	20231027	2.46	3570	-47.48	20230518	1830	2.46	20231027	3570	-47.48	20230518	1830	2.46	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N
175	20231101	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1869	-3	5	-0.16	19157184	10198	22.79	1872	1899	1868	2430	1311	1872	1878.52	0.68	-1507	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	771	-7.99	1.22	12	0.02	-234.00	1535.00	3570	20230518	-47.65	1830	20231027	2.13	3570	-47.65	20230518	1830	2.13	20231027	3570	-47.65	20230518	1830	2.13	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N
176	20231101	100321	57	100.00	KOSPI	화학	N	N	N	N	N	1879	7	2	0.37	5831323	3089	6.90	1872	1899	1870	2430	1311	1872	1887.77	0.68	717	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	775	-8.03	1.22	12	0.01	-234.00	1535.00	3570	20230518	-47.37	1830	20231027	2.68	3570	-47.37	20230518	1830	2.68	20231027	3570	-47.37	20230518	1830	2.68	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N
177	20231101	090322	57	100.00	KOSPI	화학	N	N	N	N	N	1879	7	2	0.37	234007	125	0.28	1872	1879	1872	2430	1311	1872	1872.06	0.68	39	1927	1899	1879	1851	1831	1889	1841	206	558	500	1160	1	1	41249152	775	-8.03	1.22	12	0.00	-234.00	1535.00	3570	20230518	-47.37	1830	20231027	2.68	3570	-47.37	20230518	1830	2.68	20231027	3570	-47.37	20230518	1830	2.68	20231027	1.53	N	024890	500	206 억	282228	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History