KissMeData/003830/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 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	160154	57	100.00	KOSPI	화학	N	N	N	N	N	103100	1100	2	1.08	19420700	189	101.07	102000	103100	102000	132600	71400	102000	102755.03	0.26	-1	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1369	4.09	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.36	97000	20230918	6.29	140000	-26.36	20230130	97000	6.29	20230918	140000	-26.36	20230130	97000	6.29	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
3	20231130	150154	57	100.00	KOSPI	화학	N	N	N	N	N	102200	200	2	0.20	18296300	178	95.19	102000	103100	102000	132600	71400	102000	102788.20	0.26	-1	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1357	4.06	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.00	97000	20230918	5.36	140000	-27.00	20230130	97000	5.36	20230918	140000	-27.00	20230130	97000	5.36	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
4	20231130	140154	57	100.00	KOSPI	화학	N	N	N	N	N	102200	200	2	0.20	18091000	176	94.12	102000	103100	102000	132600	71400	102000	102789.77	0.26	-1	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1357	4.06	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.00	97000	20230918	5.36	140000	-27.00	20230130	97000	5.36	20230918	140000	-27.00	20230130	97000	5.36	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
5	20231130	130154	57	100.00	KOSPI	화학	N	N	N	N	N	102200	200	2	0.20	16548400	161	86.10	102000	103100	102000	132600	71400	102000	102785.09	0.26	-1	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1357	4.06	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.00	97000	20230918	5.36	140000	-27.00	20230130	97000	5.36	20230918	140000	-27.00	20230130	97000	5.36	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
6	20231130	120156	57	100.00	KOSPI	화학	N	N	N	N	N	103000	1000	2	0.98	15108700	147	78.61	102000	103100	102000	132600	71400	102000	102780.27	0.26	-1	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1368	4.09	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.43	97000	20230918	6.19	140000	-26.43	20230130	97000	6.19	20230918	140000	-26.43	20230130	97000	6.19	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
7	20231130	110154	57	100.00	KOSPI	화학	N	N	N	N	N	102700	700	2	0.69	14285900	139	74.33	102000	103100	102000	132600	71400	102000	102776.26	0.26	0	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1364	4.08	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.64	97000	20230918	5.88	140000	-26.64	20230130	97000	5.88	20230918	140000	-26.64	20230130	97000	5.88	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
8	20231130	100154	57	100.00	KOSPI	화학	N	N	N	N	N	102000	0	3	0.00	612000	6	3.21	102000	102000	102000	132600	71400	102000	102000.00	0.26	0	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1355	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.14	97000	20230918	5.15	140000	-27.14	20230130	97000	5.15	20230918	140000	-27.14	20230130	97000	5.15	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
9	20231130	090155	57	100.00	KOSPI	화학	N	N	N	N	N	102000	0	3	0.00	102000	1	0.53	102000	102000	102000	132600	71400	102000	102000.00	0.26	0	103933	102966	101533	100566	99133	103450	101050	66	30600	5000	73440	100	1	1328000	1355	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.14	97000	20230918	5.15	140000	-27.14	20230130	97000	5.15	20230918	140000	-27.14	20230130	97000	5.15	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
10	20231129	160153	57	100.00	KOSPI	화학	N	N	N	N	N	102000	0	3	0.00	18930500	187	104.47	100100	102500	100100	132600	71400	102000	101232.62	0.26	1	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1355	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.14	97000	20230918	5.15	140000	-27.14	20230130	97000	5.15	20230918	140000	-27.14	20230130	97000	5.15	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
11	20231129	150154	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-1400	5	-1.37	18523800	183	102.23	100100	102500	100100	132600	71400	102000	101222.95	0.26	1	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
12	20231129	140153	57	100.00	KOSPI	화학	N	N	N	N	N	101400	-600	5	-0.59	17714700	175	97.77	100100	102500	100100	132600	71400	102000	101226.86	0.26	1	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1347	4.03	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.57	97000	20230918	4.54	140000	-27.57	20230130	97000	4.54	20230918	140000	-27.57	20230130	97000	4.54	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
13	20231129	130156	57	100.00	KOSPI	화학	N	N	N	N	N	101400	-600	5	-0.59	16599300	164	91.62	100100	102500	100100	132600	71400	102000	101215.24	0.26	1	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1347	4.03	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.57	97000	20230918	4.54	140000	-27.57	20230130	97000	4.54	20230918	140000	-27.57	20230130	97000	4.54	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
14	20231129	120153	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-1400	5	-1.37	14080000	139	77.65	100100	102500	100100	132600	71400	102000	101294.96	0.26	1	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
15	20231129	110153	57	100.00	KOSPI	화학	N	N	N	N	N	100400	-1600	5	-1.57	10967700	108	60.34	100100	102500	100100	132600	71400	102000	101552.78	0.26	1	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
16	20231129	100153	57	100.00	KOSPI	화학	N	N	N	N	N	100500	-1500	5	-1.47	8053400	79	44.13	100100	102500	100100	132600	71400	102000	101941.77	0.26	0	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
17	20231129	090153	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-1900	5	-1.86	1001000	10	5.59	100100	100100	100100	132600	71400	102000	100100.00	0.26	0	102666	102332	101666	101332	100666	102500	101500	66	30600	5000	73440	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
18	20231128	160155	57	100.00	KOSPI	화학	N	N	N	N	N	102000	1500	2	1.49	18145900	179	186.46	101000	102000	101000	130600	70400	100500	101373.74	0.26	1	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1355	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.14	97000	20230918	5.15	140000	-27.14	20230130	97000	5.15	20230918	140000	-27.14	20230130	97000	5.15	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
19	20231128	150146	57	100.00	KOSPI	화학	N	N	N	N	N	101400	900	2	0.90	10416600	103	107.29	101000	101400	101000	130600	70400	100500	101132.04	0.26	0	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1347	4.03	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.57	97000	20230918	4.54	140000	-27.57	20230130	97000	4.54	20230918	140000	-27.57	20230130	97000	4.54	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
20	20231128	140152	57	100.00	KOSPI	화학	N	N	N	N	N	101100	600	2	0.60	7990800	79	82.29	101000	101300	101000	130600	70400	100500	101149.37	0.26	0	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1343	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.79	97000	20230918	4.23	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	97000	4.23	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
21	20231128	130153	57	100.00	KOSPI	화학	N	N	N	N	N	101300	800	2	0.80	4652800	46	47.92	101000	101300	101000	130600	70400	100500	101147.83	0.26	0	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1345	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.64	97000	20230918	4.43	140000	-27.64	20230130	97000	4.43	20230918	140000	-27.64	20230130	97000	4.43	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
22	20231128	120153	57	100.00	KOSPI	화학	N	N	N	N	N	101200	700	2	0.70	2325600	23	23.96	101000	101200	101000	130600	70400	100500	101113.04	0.26	0	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1344	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.71	97000	20230918	4.33	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	97000	4.33	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
23	20231128	110153	57	100.00	KOSPI	화학	N	N	N	N	N	101000	500	2	0.50	101000	1	1.04	101000	101000	101000	130600	70400	100500	101000.00	0.26	0	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1341	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
24	20231128	100153	57	100.00	KOSPI	화학	N	N	N	N	N	100500	0	3	0.00	0	0	0.00	0	0	0	130600	70400	100500	0.00	0.26	0	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
25	20231128	090152	57	100.00	KOSPI	화학	N	N	N	N	N	100500	0	3	0.00	0	0	0.00	0	0	0	130600	70400	100500	0.00	0.26	0	101566	101032	100566	100032	99566	101300	100300	66	30100	5000	72360	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
26	20231127	160154	57	100.00	KOSPI	화학	N	N	N	N	N	100500	-100	5	-0.10	8873300	88	78.57	100100	101100	100100	130700	70500	100600	100832.95	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
27	20231127	150152	57	100.00	KOSPI	화학	N	N	N	N	N	100500	-100	5	-0.10	8571800	85	75.89	100100	101100	100100	130700	70500	100600	100844.71	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
28	20231127	140154	57	100.00	KOSPI	화학	N	N	N	N	N	101100	500	2	0.50	8269700	82	73.21	100100	101100	100100	130700	70500	100600	100850.00	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1343	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.79	97000	20230918	4.23	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	97000	4.23	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
29	20231127	130153	57	100.00	KOSPI	화학	N	N	N	N	N	101000	400	2	0.40	8168600	81	72.32	100100	101100	100100	130700	70500	100600	100846.91	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1341	4.01	0.18	12	0.01	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
30	20231127	120154	57	100.00	KOSPI	화학	N	N	N	N	N	101000	400	2	0.40	4836600	48	42.86	100100	101100	100100	130700	70500	100600	100762.50	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1341	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
31	20231127	110152	57	100.00	KOSPI	화학	N	N	N	N	N	101100	500	2	0.50	4230400	42	37.50	100100	101100	100100	130700	70500	100600	100723.81	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1343	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.79	97000	20230918	4.23	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	97000	4.23	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
32	20231127	100152	57	100.00	KOSPI	화학	N	N	N	N	N	100900	300	2	0.30	1001800	10	8.93	100100	100900	100100	130700	70500	100600	100180.00	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1340	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.93	97000	20230918	4.02	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	97000	4.02	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
33	20231127	090150	57	100.00	KOSPI	화학	N	N	N	N	N	100600	0	3	0.00	0	0	0.00	0	0	0	130700	70500	100600	0.00	0.26	0	101666	101132	100566	100032	99466	101400	100300	66	30100	5000	72430	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
34	20231124	160151	57	100.00	KOSPI	화학	N	N	N	N	N	100600	0	3	0.00	11273600	112	77.24	100100	101100	100000	130700	70500	100600	100657.14	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
35	20231124	150153	57	100.00	KOSPI	화학	N	N	N	N	N	100600	0	3	0.00	11173000	111	76.55	100100	101100	100000	130700	70500	100600	100657.66	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
36	20231124	140152	57	100.00	KOSPI	화학	N	N	N	N	N	101100	500	2	0.50	10267100	102	70.34	100100	101100	100000	130700	70500	100600	100657.84	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1343	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.79	97000	20230918	4.23	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	97000	4.23	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
37	20231124	130152	57	100.00	KOSPI	화학	N	N	N	N	N	100400	-200	5	-0.20	8852700	88	60.69	100100	101100	100000	130700	70500	100600	100598.86	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
38	20231124	120153	57	100.00	KOSPI	화학	N	N	N	N	N	100800	200	2	0.20	3821900	38	26.21	100100	101100	100000	130700	70500	100600	100576.32	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1339	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.00	97000	20230918	3.92	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	97000	3.92	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
39	20231124	110152	57	100.00	KOSPI	화학	N	N	N	N	N	101000	400	2	0.40	3216400	32	22.07	100100	101000	100000	130700	70500	100600	100512.50	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1341	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
40	20231124	100150	57	100.00	KOSPI	화학	N	N	N	N	N	100800	200	2	0.20	2006900	20	13.79	100100	100800	100000	130700	70500	100600	100345.00	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1339	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.00	97000	20230918	3.92	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	97000	3.92	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
41	20231124	090151	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-600	5	-0.60	801600	8	5.52	100100	100800	100000	130700	70500	100600	100200.00	0.26	0	102733	101666	101133	100066	99533	101400	99800	66	30100	5000	72430	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
42	20231123	160150	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-1000	5	-0.98	14706700	145	154.26	101600	102200	100600	132000	71200	101600	101431.25	0.26	-8	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
43	20231123	150153	57	100.00	KOSPI	화학	N	N	N	N	N	101600	0	3	0.00	8670700	85	90.43	101600	102200	101600	132000	71200	101600	102008.24	0.26	0	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1349	4.03	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.43	97000	20230918	4.74	140000	-27.43	20230130	97000	4.74	20230918	140000	-27.43	20230130	97000	4.74	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
44	20231123	140153	57	100.00	KOSPI	화학	N	N	N	N	N	101700	100	2	0.10	8263300	81	86.17	101600	102200	101600	132000	71200	101600	102016.05	0.26	0	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1351	4.04	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.36	97000	20230918	4.85	140000	-27.36	20230130	97000	4.85	20230918	140000	-27.36	20230130	97000	4.85	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
45	20231123	130152	57	100.00	KOSPI	화학	N	N	N	N	N	101800	200	2	0.20	8161600	80	85.11	101600	102200	101600	132000	71200	101600	102020.00	0.26	0	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1352	4.04	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.29	97000	20230918	4.95	140000	-27.29	20230130	97000	4.95	20230918	140000	-27.29	20230130	97000	4.95	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
46	20231123	120151	57	100.00	KOSPI	화학	N	N	N	N	N	101900	300	2	0.30	7856100	77	81.91	101600	102200	101600	132000	71200	101600	102027.27	0.26	0	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1353	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.21	97000	20230918	5.05	140000	-27.21	20230130	97000	5.05	20230918	140000	-27.21	20230130	97000	5.05	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
47	20231123	110153	57	100.00	KOSPI	화학	N	N	N	N	N	101900	300	2	0.30	7856100	77	81.91	101600	102200	101600	132000	71200	101600	102027.27	0.26	0	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1353	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.21	97000	20230918	5.05	140000	-27.21	20230130	97000	5.05	20230918	140000	-27.21	20230130	97000	5.05	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
48	20231123	100152	57	100.00	KOSPI	화학	N	N	N	N	N	102200	600	2	0.59	1120800	11	11.70	101600	102200	101600	132000	71200	101600	101890.91	0.26	0	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1357	4.06	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.00	97000	20230918	5.36	140000	-27.00	20230130	97000	5.36	20230918	140000	-27.00	20230130	97000	5.36	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
49	20231123	090152	57	100.00	KOSPI	화학	N	N	N	N	N	101600	0	3	0.00	0	0	0.00	0	0	0	132000	71200	101600	0.00	0.26	0	102800	102200	101000	100400	99200	102500	100700	66	30400	5000	73150	100	1	1328000	1349	4.03	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.43	97000	20230918	4.74	140000	-27.43	20230130	97000	4.74	20230918	140000	-27.43	20230130	97000	4.74	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
50	20231122	160148	57	100.00	KOSPI	화학	N	N	N	N	N	101600	400	2	0.40	9460700	94	75.20	101200	101600	99800	131500	70900	101200	100645.74	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1349	4.03	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.43	97000	20230918	4.74	140000	-27.43	20230130	97000	4.74	20230918	140000	-27.43	20230130	97000	4.74	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
51	20231122	150151	57	100.00	KOSPI	화학	N	N	N	N	N	101200	0	3	0.00	8749500	87	69.60	101200	101500	99800	131500	70900	101200	100568.97	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1344	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.71	97000	20230918	4.33	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	97000	4.33	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
52	20231122	140148	57	100.00	KOSPI	화학	N	N	N	N	N	101500	300	2	0.30	7533900	75	60.00	101200	101500	99800	131500	70900	101200	100452.00	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1348	4.03	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.50	97000	20230918	4.64	140000	-27.50	20230130	97000	4.64	20230918	140000	-27.50	20230130	97000	4.64	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
53	20231122	130155	57	100.00	KOSPI	화학	N	N	N	N	N	101200	0	3	0.00	7432400	74	59.20	101200	101200	99800	131500	70900	101200	100437.84	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1344	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.71	97000	20230918	4.33	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	97000	4.33	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
54	20231122	120153	57	100.00	KOSPI	화학	N	N	N	N	N	101200	0	3	0.00	7230000	72	57.60	101200	101200	99800	131500	70900	101200	100416.67	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1344	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.71	97000	20230918	4.33	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	97000	4.33	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
55	20231122	110158	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-1200	5	-1.19	5513000	55	44.00	101200	101200	99800	131500	70900	101200	100236.36	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
56	20231122	100154	57	100.00	KOSPI	화학	N	N	N	N	N	101100	-100	5	-0.10	1315500	13	10.40	101200	101200	101100	131500	70900	101200	101192.31	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1343	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.79	97000	20230918	4.23	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	97000	4.23	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
57	20231122	090149	57	100.00	KOSPI	화학	N	N	N	N	N	101200	0	3	0.00	0	0	0.00	0	0	0	131500	70900	101200	0.00	0.26	0	101866	101532	100866	100532	99866	101700	100700	66	30300	5000	72860	100	1	1328000	1344	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.71	97000	20230918	4.33	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	97000	4.33	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
58	20231121	160150	57	100.00	KOSPI	화학	N	N	N	N	N	101200	800	2	0.80	12603700	125	82.78	100400	101200	100200	130500	70300	100400	100829.60	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1344	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.71	97000	20230918	4.33	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	97000	4.33	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
59	20231121	150150	57	100.00	KOSPI	화학	N	N	N	N	N	101000	600	2	0.60	11693100	116	76.82	100400	101200	100200	130500	70300	100400	100802.59	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1341	4.01	0.18	12	0.01	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
60	20231121	140147	57	100.00	KOSPI	화학	N	N	N	N	N	101000	600	2	0.60	6236900	62	41.06	100400	101000	100200	130500	70300	100400	100595.16	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1341	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
61	20231121	130149	57	100.00	KOSPI	화학	N	N	N	N	N	101000	600	2	0.60	6236900	62	41.06	100400	101000	100200	130500	70300	100400	100595.16	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1341	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
62	20231121	120149	57	100.00	KOSPI	화학	N	N	N	N	N	101000	600	2	0.60	6034900	60	39.74	100400	101000	100200	130500	70300	100400	100581.67	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1341	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.86	97000	20230918	4.12	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	97000	4.12	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
63	20231121	110148	57	100.00	KOSPI	화학	N	N	N	N	N	100900	500	2	0.50	5126100	51	33.77	100400	100900	100200	130500	70300	100400	100511.76	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1340	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.93	97000	20230918	4.02	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	97000	4.02	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
64	20231121	100146	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-200	5	-0.20	3413200	34	22.52	100400	100400	100200	130500	70300	100400	100388.24	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
65	20231121	090147	57	100.00	KOSPI	화학	N	N	N	N	N	100400	0	3	0.00	0	0	0.00	0	0	0	130500	70300	100400	0.00	0.26	0	100933	100666	100133	99866	99333	100800	100000	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
66	20231120	160147	57	100.00	KOSPI	화학	N	N	N	N	N	100400	600	2	0.60	15119500	151	93.79	100000	100400	99600	129700	69900	99800	100129.14	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
67	20231120	150148	57	100.00	KOSPI	화학	N	N	N	N	N	100000	200	2	0.20	11505100	115	71.43	100000	100400	99600	129700	69900	99800	100044.35	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
68	20231120	140148	57	100.00	KOSPI	화학	N	N	N	N	N	100000	200	2	0.20	11505100	115	71.43	100000	100400	99600	129700	69900	99800	100044.35	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
69	20231120	130148	57	100.00	KOSPI	화학	N	N	N	N	N	100200	400	2	0.40	5497800	55	34.16	100000	100200	99600	129700	69900	99800	99960.00	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
70	20231120	120147	57	100.00	KOSPI	화학	N	N	N	N	N	100200	400	2	0.40	5497800	55	34.16	100000	100200	99600	129700	69900	99800	99960.00	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
71	20231120	110147	57	100.00	KOSPI	화학	N	N	N	N	N	99900	100	2	0.10	5297400	53	32.92	100000	100200	99600	129700	69900	99800	99950.94	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1327	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.64	97000	20230918	2.99	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
72	20231120	100147	57	100.00	KOSPI	화학	N	N	N	N	N	99800	0	3	0.00	5097300	51	31.68	100000	100000	99600	129700	69900	99800	99947.06	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1325	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.71	97000	20230918	2.89	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	97000	2.89	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
73	20231120	090148	57	100.00	KOSPI	화학	N	N	N	N	N	99800	0	3	0.00	0	0	0.00	0	0	0	129700	69900	99800	0.00	0.26	0	100933	100366	100033	99466	99133	100200	99300	66	29900	5000	71850	100	1	1328000	1325	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.71	97000	20230918	2.89	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	97000	2.89	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
74	20231117	160149	57	100.00	KOSPI	화학	N	N	N	N	N	99800	-100	5	-0.10	16112500	161	60.75	100600	100600	99700	129800	70000	99900	100077.64	0.26	-9	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1325	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.71	97000	20230918	2.89	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	97000	2.89	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
75	20231117	150150	57	100.00	KOSPI	화학	N	N	N	N	N	99800	-100	5	-0.10	15214300	152	57.36	100600	100600	99700	129800	70000	99900	100094.08	0.26	-1	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1325	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.71	97000	20230918	2.89	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	97000	2.89	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
76	20231117	140150	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-200	5	-0.20	13315900	133	50.19	100600	100600	99700	129800	70000	99900	100119.55	0.26	0	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1324	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
77	20231117	130150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	100	2	0.10	10122500	101	38.11	100600	100600	99900	129800	70000	99900	100222.77	0.26	0	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
78	20231117	120150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	100	2	0.10	9422600	94	35.47	100600	100600	100000	129800	70000	99900	100240.43	0.26	0	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
79	20231117	110150	57	100.00	KOSPI	화학	N	N	N	N	N	100500	600	2	0.60	3619100	36	13.58	100600	100600	100000	129800	70000	99900	100530.56	0.26	0	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
80	20231117	100150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	100	2	0.10	1709600	17	6.42	100600	100600	100000	129800	70000	99900	100564.71	0.26	0	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
81	20231117	090150	57	100.00	KOSPI	화학	N	N	N	N	N	100600	700	2	0.70	1408400	14	5.28	100600	100600	100600	129800	70000	99900	100600.00	0.26	0	100300	100100	100000	99800	99700	100050	99750	66	29900	5000	71920	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
82	20231116	160149	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-100	5	-0.10	24330100	243	104.29	100200	100200	99900	130200	70200	100200	100123.87	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1329	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
83	20231116	150150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-200	5	-0.20	23929600	239	102.58	100200	100200	99900	130200	70200	100200	100123.85	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1328	3.97	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
84	20231116	140149	57	100.00	KOSPI	화학	N	N	N	N	N	100200	0	3	0.00	22829100	228	97.85	100200	100200	99900	130200	70200	100200	100127.63	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
85	20231116	130150	57	100.00	KOSPI	화학	N	N	N	N	N	100200	0	3	0.00	12708900	127	54.51	100200	100200	99900	130200	70200	100200	100070.08	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
86	20231116	120150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-200	5	-0.20	11508200	115	49.36	100200	100200	100000	130200	70200	100200	100071.30	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
87	20231116	110149	57	100.00	KOSPI	화학	N	N	N	N	N	100200	0	3	0.00	2102700	21	9.01	100200	100200	100100	130200	70200	100200	100128.57	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
88	20231116	100147	57	100.00	KOSPI	화학	N	N	N	N	N	100200	0	3	0.00	300600	3	1.29	100200	100200	100200	130200	70200	100200	100200.00	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
89	20231116	090146	57	100.00	KOSPI	화학	N	N	N	N	N	100200	0	3	0.00	0	0	0.00	0	0	0	130200	70200	100200	0.00	0.26	0	101133	100666	100133	99666	99133	100400	99400	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	0	N	N
90	20231115	160143	57	100.00	KOSPI	화학	N	N	N	N	N	100200	200	2	0.20	23326300	233	150.32	100600	100600	99600	130000	70000	100000	100112.88	0.26	-1	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1331	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
91	20231115	150150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	23025700	230	148.39	100600	100600	99600	130000	70000	100000	100111.74	0.26	-1	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
92	20231115	140151	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	21024300	210	135.48	100600	100600	99600	130000	70000	100000	100115.71	0.26	-1	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
93	20231115	130151	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	21024300	210	135.48	100600	100600	99600	130000	70000	100000	100115.71	0.26	-1	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
94	20231115	120151	57	100.00	KOSPI	화학	N	N	N	N	N	100200	200	2	0.20	17718800	177	114.19	100600	100600	99600	130000	70000	100000	100106.21	0.26	-1	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
95	20231115	110153	57	100.00	KOSPI	화학	N	N	N	N	N	100200	200	2	0.20	5895300	59	38.06	100600	100600	99600	130000	70000	100000	99920.34	0.26	0	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
96	20231115	100150	57	100.00	KOSPI	화학	N	N	N	N	N	100300	300	2	0.30	3791100	38	24.52	100600	100600	99600	130000	70000	100000	99765.79	0.26	0	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	97000	20230918	3.40	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	97000	3.40	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
97	20231115	090150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	0	0	0.00	0	0	0	130000	70000	100000	0.00	0.26	0	100600	100300	99800	99500	99000	100450	99650	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
98	20231114	160150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-200	5	-0.20	15449800	155	76.35	99300	100100	99300	130200	70200	100200	99676.13	0.26	-2	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	1	N	N
99	20231114	150149	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-100	5	-0.10	14149800	142	69.95	99300	100100	99300	130200	70200	100200	99646.48	0.26	0	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3444	N	N	3	N	N
100	20231114	140149	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-100	5	-0.10	13749600	138	67.98	99300	100100	99300	130200	70200	100200	99634.78	0.26	0	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3444	N	N	3	N	N
101	20231114	130150	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-100	5	-0.10	13549400	136	67.00	99300	100100	99300	130200	70200	100200	99627.94	0.26	0	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3444	N	N	3	N	N
102	20231114	120149	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-200	5	-0.20	12748900	128	63.05	99300	100100	99300	130200	70200	100200	99600.78	0.26	0	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3444	N	N	3	N	N
103	20231114	110151	57	100.00	KOSPI	화학	N	N	N	N	N	99400	-800	5	-0.80	11350500	114	56.16	99300	100100	99300	130200	70200	100200	99565.79	0.26	0	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1320	3.95	0.18	12	0.01	25180.00	545991.00	140000	20230130	-29.00	97000	20230918	2.47	140000	-29.00	20230130	97000	2.47	20230918	140000	-29.00	20230130	97000	2.47	20230918	0.02	N	003830	5000	66 억	3444	N	N	3	N	N
104	20231114	100149	57	100.00	KOSPI	화학	N	N	N	N	N	99300	-900	5	-0.90	297900	3	1.48	99300	99300	99300	130200	70200	100200	99300.00	0.26	0	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1319	3.94	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.07	97000	20230918	2.37	140000	-29.07	20230130	97000	2.37	20230918	140000	-29.07	20230130	97000	2.37	20230918	0.02	N	003830	5000	66 억	3444	N	N	3	N	N
105	20231114	090148	57	100.00	KOSPI	화학	N	N	N	N	N	99300	-900	5	-0.90	198600	2	0.99	99300	99300	99300	130200	70200	100200	99300.00	0.26	0	101666	100932	99966	99232	98266	100450	98750	66	30000	5000	72140	100	1	1328000	1319	3.94	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.07	97000	20230918	2.37	140000	-29.07	20230130	97000	2.37	20230918	140000	-29.07	20230130	97000	2.37	20230918	0.02	N	003830	5000	66 억	3444	N	N	3	N	N
106	20231113	160149	57	100.00	KOSPI	화학	N	N	N	N	N	100200	0	3	0.00	20228800	203	48.22	100700	100700	99000	130200	70200	100200	99649.26	0.26	-3	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.03	N	003830	5000	66 억	3444	N	N	3	N	N
107	20231113	150148	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-200	5	-0.20	18128100	182	43.23	100700	100700	99000	130200	70200	100200	99604.95	0.26	0	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
108	20231113	140148	57	100.00	KOSPI	화학	N	N	N	N	N	100300	100	2	0.10	15025500	151	35.87	100700	100700	99000	130200	70200	100200	99506.62	0.26	0	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1332	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.36	97000	20230918	3.40	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	97000	3.40	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
109	20231113	130147	57	100.00	KOSPI	화학	N	N	N	N	N	100300	100	2	0.10	14925200	150	35.63	100700	100700	99000	130200	70200	100200	99501.33	0.26	0	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1332	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.36	97000	20230918	3.40	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	97000	3.40	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
110	20231113	120147	57	100.00	KOSPI	화학	N	N	N	N	N	100300	100	2	0.10	14423700	145	34.44	100700	100700	99000	130200	70200	100200	99473.79	0.26	0	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1332	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.36	97000	20230918	3.40	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	97000	3.40	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
111	20231113	110146	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-100	5	-0.10	13221900	133	31.59	100700	100700	99000	130200	70200	100200	99412.78	0.26	0	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
112	20231113	100147	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-500	5	-0.50	11924600	120	28.50	100700	100700	99000	130200	70200	100200	99371.67	0.26	4	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1324	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
113	20231113	090147	57	100.00	KOSPI	화학	N	N	N	N	N	100700	500	2	0.50	201400	2	0.48	100700	100700	100700	130200	70200	100200	100700.00	0.26	0	102933	101566	100633	99266	98333	101100	98800	66	30000	5000	72140	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	97000	20230918	3.81	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	97000	3.81	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
114	20231110	160148	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-100	5	-0.10	42285400	421	397.17	100600	102000	99700	130300	70300	100300	100440.38	0.26	28	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1331	3.98	0.18	12	0.03	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.03	N	003830	5000	66 억	3444	N	N	2	N	N
115	20231110	150150	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-100	5	-0.10	35973200	358	337.74	100600	102000	99700	130300	70300	100300	100483.80	0.26	0	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1331	3.98	0.18	12	0.03	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
116	20231110	140148	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-200	5	-0.20	12626600	125	117.92	100600	102000	99700	130300	70300	100300	101012.80	0.26	0	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
117	20231110	130150	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-100	5	-0.10	12326300	122	115.09	100600	102000	99700	130300	70300	100300	101035.25	0.26	0	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
118	20231110	120147	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-100	5	-0.10	12226100	121	114.15	100600	102000	99700	130300	70300	100300	101042.15	0.26	0	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
119	20231110	110148	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-200	5	-0.20	12025700	119	112.26	100600	102000	99700	130300	70300	100300	101056.30	0.26	0	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
120	20231110	100149	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-200	5	-0.20	11725400	116	109.43	100600	102000	99700	130300	70300	100300	101081.03	0.26	0	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
121	20231110	090147	57	100.00	KOSPI	화학	N	N	N	N	N	100600	300	2	0.30	100600	1	0.94	100600	100600	100600	130300	70300	100300	100600.00	0.26	0	101100	100700	100300	99900	99500	100900	100100	66	30000	5000	72210	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	97000	20230918	3.71	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	97000	3.71	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
122	20231109	160145	57	100.00	KOSPI	화학	N	N	N	N	N	100300	400	2	0.40	10529800	105	23.60	99900	100700	99900	129800	70000	99900	100283.81	0.26	-5	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1332	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.36	97000	20230918	3.40	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	97000	3.40	20230918	0.03	N	003830	5000	66 억	3444	N	N	1	N	N
123	20231109	150147	57	100.00	KOSPI	화학	N	N	N	N	N	100400	500	2	0.50	10128500	101	22.70	99900	100700	99900	129800	70000	99900	100282.18	0.26	-5	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
124	20231109	140146	57	100.00	KOSPI	화학	N	N	N	N	N	99900	0	3	0.00	4413900	44	9.89	99900	100700	99900	129800	70000	99900	100315.91	0.26	-2	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1327	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.64	97000	20230918	2.99	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
125	20231109	130146	57	100.00	KOSPI	화학	N	N	N	N	N	100200	300	2	0.30	3813800	38	8.54	99900	100700	99900	129800	70000	99900	100363.16	0.26	-2	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	97000	20230918	3.30	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	97000	3.30	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
126	20231109	120146	57	100.00	KOSPI	화학	N	N	N	N	N	100000	100	2	0.10	3312900	33	7.42	99900	100700	99900	129800	70000	99900	100390.91	0.26	-2	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
127	20231109	110146	57	100.00	KOSPI	화학	N	N	N	N	N	100400	500	2	0.50	2612600	26	5.84	99900	100700	99900	129800	70000	99900	100484.62	0.26	-2	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
128	20231109	100146	57	100.00	KOSPI	화학	N	N	N	N	N	100500	600	2	0.60	2411800	24	5.39	99900	100700	99900	129800	70000	99900	100491.67	0.26	-2	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
129	20231109	090145	57	100.00	KOSPI	화학	N	N	N	N	N	99900	0	3	0.00	0	0	0.00	0	0	0	129800	70000	99900	0.00	0.26	0	100300	100100	99900	99700	99500	100200	99800	66	29900	5000	71920	100	1	1328000	1327	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.64	97000	20230918	2.99	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.03	N	003830	5000	66 억	3444	N	N	0	N	N
130	20231108	160145	57	100.00	KOSPI	화학	N	N	N	N	N	99900	200	2	0.20	44367000	444	206.51	99800	100100	99700	129600	69800	99700	99925.68	0.26	-6	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1327	3.97	0.18	12	0.03	25180.00	545991.00	140000	20230130	-28.64	97000	20230918	2.99	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
131	20231108	150146	57	100.00	KOSPI	화학	N	N	N	N	N	99800	100	2	0.10	43069100	431	200.47	99800	100100	99800	129600	69800	99700	99928.31	0.26	-1	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1325	3.96	0.18	12	0.03	25180.00	545991.00	140000	20230130	-28.71	97000	20230918	2.89	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	97000	2.89	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
132	20231108	140145	57	100.00	KOSPI	화학	N	N	N	N	N	100100	400	2	0.40	33084300	331	153.95	99800	100100	99800	129600	69800	99700	99952.57	0.26	-1	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1329	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
133	20231108	130146	57	100.00	KOSPI	화학	N	N	N	N	N	100100	400	2	0.40	32884100	329	153.02	99800	100100	99800	129600	69800	99700	99951.67	0.26	-1	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1329	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
134	20231108	120146	57	100.00	KOSPI	화학	N	N	N	N	N	99900	200	2	0.20	14294400	143	66.51	99800	100000	99800	129600	69800	99700	99960.84	0.26	-1	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1327	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.64	97000	20230918	2.99	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
135	20231108	110146	57	100.00	KOSPI	화학	N	N	N	N	N	99900	200	2	0.20	13096400	131	60.93	99800	100000	99800	129600	69800	99700	99972.52	0.26	-1	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1327	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.64	97000	20230918	2.99	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
136	20231108	100145	57	100.00	KOSPI	화학	N	N	N	N	N	99900	200	2	0.20	10798700	108	50.23	99800	100000	99800	129600	69800	99700	99987.96	0.26	-1	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1327	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.64	97000	20230918	2.99	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
137	20231108	090146	57	100.00	KOSPI	화학	N	N	N	N	N	99700	0	3	0.00	0	0	0.00	0	0	0	129600	69800	99700	0.00	0.26	0	101166	100432	99766	99032	98366	100800	99400	66	29900	5000	71780	100	1	1328000	1324	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
138	20231107	160145	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-1100	5	-1.09	21401400	215	49.54	99100	100500	99100	131000	70600	100800	99541.40	0.26	-1	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1324	3.96	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
139	20231107	150145	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-1100	5	-1.09	19407500	195	44.93	99100	100500	99100	131000	70600	100800	99525.64	0.26	-1	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1324	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
140	20231107	140146	57	100.00	KOSPI	화학	N	N	N	N	N	99600	-1200	5	-1.19	16817800	169	38.94	99100	100500	99100	131000	70600	100800	99513.61	0.26	-1	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1323	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.86	97000	20230918	2.68	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	97000	2.68	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
141	20231107	130145	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-1100	5	-1.09	13829400	139	32.03	99100	100500	99100	131000	70600	100800	99492.09	0.26	-1	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1324	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
142	20231107	120145	57	100.00	KOSPI	화학	N	N	N	N	N	99600	-1200	5	-1.19	12433600	125	28.80	99100	100500	99100	131000	70600	100800	99468.80	0.26	-1	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1323	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.86	97000	20230918	2.68	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	97000	2.68	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
143	20231107	110146	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-1100	5	-1.09	11437000	115	26.50	99100	100500	99100	131000	70600	100800	99452.17	0.26	-1	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1324	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
144	20231107	100147	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-1100	5	-1.09	6755000	68	15.67	99100	100500	99100	131000	70600	100800	99338.24	0.26	-1	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1324	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.79	97000	20230918	2.78	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	97000	2.78	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
145	20231107	090144	57	100.00	KOSPI	화학	N	N	N	N	N	99100	-1700	5	-1.69	4261300	43	9.91	99100	99100	99100	131000	70600	100800	99100.00	0.26	0	101400	101100	100900	100600	100400	101000	100500	66	30200	5000	72570	100	1	1328000	1316	3.94	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.21	97000	20230918	2.16	140000	-29.21	20230130	97000	2.16	20230918	140000	-29.21	20230130	97000	2.16	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
146	20231106	160143	57	100.00	KOSPI	화학	N	N	N	N	N	100800	300	2	0.30	43750600	434	252.33	101100	101200	100700	130600	70400	100500	100807.83	0.26	2	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1339	4.00	0.18	12	0.03	25180.00	545991.00	140000	20230130	-28.00	97000	20230918	3.92	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	97000	3.92	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
147	20231106	150143	57	100.00	KOSPI	화학	N	N	N	N	N	100800	300	2	0.30	29440000	292	169.77	101100	101200	100700	130600	70400	100500	100821.92	0.26	2	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1339	4.00	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.00	97000	20230918	3.92	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	97000	3.92	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
148	20231106	140143	57	100.00	KOSPI	화학	N	N	N	N	N	100800	300	2	0.30	12707200	126	73.26	101100	101200	100700	130600	70400	100500	100850.79	0.26	1	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1339	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.00	97000	20230918	3.92	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	97000	3.92	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
149	20231106	130144	57	100.00	KOSPI	화학	N	N	N	N	N	100800	300	2	0.30	8675200	86	50.00	101100	101200	100700	130600	70400	100500	100874.42	0.26	1	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1339	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.00	97000	20230918	3.92	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	97000	3.92	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
150	20231106	120144	57	100.00	KOSPI	화학	N	N	N	N	N	100700	200	2	0.20	3132200	31	18.02	101100	101200	100700	130600	70400	100500	101038.71	0.26	1	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	97000	20230918	3.81	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	97000	3.81	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
151	20231106	110144	57	100.00	KOSPI	화학	N	N	N	N	N	100800	300	2	0.30	2628400	26	15.12	101100	101200	100800	130600	70400	100500	101092.31	0.26	1	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1339	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.00	97000	20230918	3.92	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	97000	3.92	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
152	20231106	100140	57	100.00	KOSPI	화학	N	N	N	N	N	101100	600	2	0.60	202200	2	1.16	101100	101100	101100	130600	70400	100500	101100.00	0.26	0	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1343	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.79	97000	20230918	4.23	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	97000	4.23	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
153	20231106	090144	57	100.00	KOSPI	화학	N	N	N	N	N	100500	0	3	0.00	0	0	0.00	0	0	0	130600	70400	100500	0.00	0.26	0	101233	100866	100333	99966	99433	101050	100150	66	30100	5000	72360	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
154	20231103	160142	57	100.00	KOSPI	화학	N	N	N	N	N	100500	400	2	0.40	17236500	172	95.56	100100	100700	99800	130100	70100	100100	100212.21	0.26	0	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
155	20231103	150143	57	100.00	KOSPI	화학	N	N	N	N	N	100400	300	2	0.30	16432500	164	91.11	100100	100700	99800	130100	70100	100100	100198.17	0.26	-1	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
156	20231103	140142	57	100.00	KOSPI	화학	N	N	N	N	N	100400	300	2	0.30	15930500	159	88.33	100100	100700	99800	130100	70100	100100	100191.82	0.26	-1	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	97000	20230918	3.51	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	97000	3.51	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
157	20231103	130142	57	100.00	KOSPI	화학	N	N	N	N	N	100500	400	2	0.40	14423200	144	80.00	100100	100700	99800	130100	70100	100100	100161.11	0.26	-1	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
158	20231103	120142	57	100.00	KOSPI	화학	N	N	N	N	N	100500	400	2	0.40	10403400	104	57.78	100100	100700	99800	130100	70100	100100	100032.69	0.26	-1	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
159	20231103	110144	57	100.00	KOSPI	화학	N	N	N	N	N	100500	400	2	0.40	9900900	99	55.00	100100	100700	99800	130100	70100	100100	100009.09	0.26	-1	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	97000	20230918	3.61	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
160	20231103	100142	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-100	5	-0.10	6398700	64	35.56	100100	100100	99800	130100	70100	100100	99979.69	0.26	-1	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	97000	20230918	3.09	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
161	20231103	090142	57	100.00	KOSPI	화학	N	N	N	N	N	100100	0	3	0.00	200200	2	1.11	100100	100100	100100	130100	70100	100100	100100.00	0.26	0	101100	100600	99600	99100	98100	100850	99350	66	30000	5000	72070	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	97000	20230918	3.20	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3445	N	N	0	N	N
162	20231102	160142	57	100.00	KOSPI	화학	N	N	N	N	N	100100	500	2	0.50	17968200	180	43.48	99600	100100	98600	129400	69800	99600	99823.33	0.26	-1	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	96900	20221031	3.30	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	97000	3.20	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
163	20231102	150143	57	100.00	KOSPI	화학	N	N	N	N	N	99600	0	3	0.00	16968500	170	41.06	99600	100100	98600	129400	69800	99600	99814.71	0.26	0	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1323	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.86	96900	20221031	2.79	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	97000	2.68	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
164	20231102	140142	57	100.00	KOSPI	화학	N	N	N	N	N	100000	400	2	0.40	12176100	122	29.47	99600	100100	98600	129400	69800	99600	99804.10	0.26	0	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	96900	20221031	3.20	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
165	20231102	130142	57	100.00	KOSPI	화학	N	N	N	N	N	100000	400	2	0.40	8976100	90	21.74	99600	100100	98600	129400	69800	99600	99734.44	0.26	0	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	96900	20221031	3.20	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
166	20231102	120141	57	100.00	KOSPI	화학	N	N	N	N	N	100000	400	2	0.40	7676300	77	18.60	99600	100100	98600	129400	69800	99600	99692.21	0.26	0	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	96900	20221031	3.20	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
167	20231102	110139	57	100.00	KOSPI	화학	N	N	N	N	N	99900	300	2	0.30	5476800	55	13.29	99600	100100	98600	129400	69800	99600	99578.18	0.26	0	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1327	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.64	96900	20221031	3.10	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	97000	2.99	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
168	20231102	100142	57	100.00	KOSPI	화학	N	N	N	N	N	100000	400	2	0.40	2677200	27	6.52	99600	100100	98600	129400	69800	99600	99155.56	0.26	0	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	96900	20221031	3.20	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
169	20231102	090141	57	100.00	KOSPI	화학	N	N	N	N	N	99600	0	3	0.00	298800	3	0.72	99600	99600	99600	129400	69800	99600	99600.00	0.26	0	101400	100500	99600	98700	97800	100050	98250	66	29800	5000	71710	100	1	1328000	1323	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.86	96900	20221031	2.79	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	97000	2.68	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
170	20231101	160140	57	100.00	KOSPI	화학	N	N	N	N	N	99600	-400	5	-0.40	41238300	414	1061.54	100000	100500	98700	130000	70000	100000	99609.42	0.26	3	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1323	3.96	0.18	12	0.03	25180.00	545991.00	140000	20230130	-28.86	96800	20221028	2.89	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	97000	2.68	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
171	20231101	150141	57	100.00	KOSPI	화학	N	N	N	N	N	99600	-400	5	-0.40	31278300	314	805.13	100000	100500	98700	130000	70000	100000	99612.42	0.26	0	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1323	3.96	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.86	96800	20221028	2.89	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	97000	2.68	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
172	20231101	140140	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	1903500	19	48.72	100000	100500	100000	130000	70000	100000	100184.21	0.26	0	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	96800	20221028	3.31	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
173	20231101	130142	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	1803500	18	46.15	100000	100500	100000	130000	70000	100000	100194.44	0.26	0	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	96800	20221028	3.31	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
174	20231101	120143	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	1703500	17	43.59	100000	100500	100000	130000	70000	100000	100205.88	0.26	0	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	96800	20221028	3.31	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
175	20231101	110143	57	100.00	KOSPI	화학	N	N	N	N	N	100500	500	2	0.50	1303500	13	33.33	100000	100500	100000	130000	70000	100000	100269.23	0.26	0	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	96800	20221028	3.82	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	97000	3.61	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
176	20231101	100142	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	600000	6	15.38	100000	100000	100000	130000	70000	100000	100000.00	0.26	0	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	96800	20221028	3.31	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N
177	20231101	090142	57	100.00	KOSPI	화학	N	N	N	N	N	100000	0	3	0.00	0	0	0.00	0	0	0	130000	70000	100000	0.00	0.26	0	100400	100200	99900	99700	99400	100300	99800	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	96800	20221028	3.31	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	97000	3.09	20230918	0.02	N	003830	5000	66 억	3446	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History