KissMeData/004910/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160206	57	100.00	KOSPI		화학	N	N	N	N	N	6290	50	2	0.80	77793190	12525	210.89	6270	6290	6150	8110	4370	6240	6211.03	0.64	53	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	805	-11.11	0.45	12	0.10	-566.00	14054.00	9180	20221201	-31.48	5920	20231107	6.25	8810	-28.60	20230308	5920	6.25	20231107	9180	-31.48	20221201	5920	6.25	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
3	20231130	150205	57	100.00	KOSPI		화학	N	N	N	N	N	6240	0	3	0.00	75857210	12216	205.69	6270	6290	6150	8110	4370	6240	6209.66	0.64	40	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	799	-11.02	0.44	12	0.10	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
4	20231130	140206	57	100.00	KOSPI		화학	N	N	N	N	N	6240	0	3	0.00	57887160	9323	156.98	6270	6290	6150	8110	4370	6240	6209.07	0.64	-23	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	799	-11.02	0.44	12	0.07	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
5	20231130	130205	57	100.00	KOSPI		화학	N	N	N	N	N	6240	0	3	0.00	8014300	1292	21.75	6270	6290	6150	8110	4370	6240	6203.02	0.64	-23	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	799	-11.02	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
6	20231130	120208	57	100.00	KOSPI		화학	N	N	N	N	N	6260	20	2	0.32	6773050	1093	18.40	6270	6290	6150	8110	4370	6240	6196.75	0.64	-22	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	801	-11.06	0.45	12	0.01	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
7	20231130	110206	57	100.00	KOSPI		화학	N	N	N	N	N	6230	-10	5	-0.16	6547750	1057	17.80	6270	6290	6150	8110	4370	6240	6194.65	0.64	-16	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	797	-11.01	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.14	5920	20231107	5.24	8810	-29.28	20230308	5920	5.24	20231107	9180	-32.14	20221201	5920	5.24	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
8	20231130	100205	57	100.00	KOSPI		화학	N	N	N	N	N	6240	0	3	0.00	6010570	971	16.35	6270	6290	6150	8110	4370	6240	6190.08	0.64	-9	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	799	-11.02	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
9	20231130	090207	57	100.00	KOSPI		화학	N	N	N	N	N	6240	0	3	0.00	0	0	0.00	0	0	0	8110	4370	6240	0.00	0.64	0	6406	6322	6266	6182	6126	6295	6155	64	1870	500	4360	10	1	12800000	799	-11.02	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	81888	N	N	0	N	N
10	20231129	160205	57	100.00	KOSPI		화학	N	N	N	N	N	6240	-40	5	-0.64	37187250	5939	150.09	6350	6350	6210	8160	4400	6280	6261.53	0.65	-1271	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	799	-11.02	0.44	12	0.05	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
11	20231129	150206	57	100.00	KOSPI		화학	N	N	N	N	N	6260	-20	5	-0.32	36312700	5799	146.55	6350	6350	6210	8160	4400	6280	6261.89	0.65	-1272	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	801	-11.06	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
12	20231129	140205	57	100.00	KOSPI		화학	N	N	N	N	N	6260	-20	5	-0.32	35937580	5739	145.03	6350	6350	6210	8160	4400	6280	6261.99	0.65	-1272	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	801	-11.06	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
13	20231129	130207	57	100.00	KOSPI		화학	N	N	N	N	N	6280	0	3	0.00	35624930	5689	143.77	6350	6350	6210	8160	4400	6280	6262.07	0.65	-1278	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	804	-11.10	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
14	20231129	120205	57	100.00	KOSPI		화학	N	N	N	N	N	6260	-20	5	-0.32	30180900	4821	121.83	6350	6350	6210	8160	4400	6280	6260.30	0.65	-1255	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	801	-11.06	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
15	20231129	110205	57	100.00	KOSPI		화학	N	N	N	N	N	6210	-70	5	-1.11	29335670	4686	118.42	6350	6350	6210	8160	4400	6280	6260.28	0.65	-1254	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	795	-10.97	0.44	12	0.04	-566.00	14054.00	9180	20221201	-32.35	5920	20231107	4.90	8810	-29.51	20230308	5920	4.90	20231107	9180	-32.35	20221201	5920	4.90	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
16	20231129	100204	57	100.00	KOSPI		화학	N	N	N	N	N	6260	-20	5	-0.32	18175630	2904	73.39	6350	6350	6230	8160	4400	6280	6258.83	0.65	-1245	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	801	-11.06	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
17	20231129	090204	57	100.00	KOSPI		화학	N	N	N	N	N	6350	70	2	1.11	50800	8	0.20	6350	6350	6350	8160	4400	6280	6350.00	0.65	-1	6333	6306	6263	6236	6193	6320	6250	64	1880	500	4390	10	1	12800000	813	-11.22	0.45	12	0.00	-566.00	14054.00	9180	20221201	-30.83	5920	20231107	7.26	8810	-27.92	20230308	5920	7.26	20231107	9180	-30.83	20221201	5920	7.26	20231107	0.07	N	004910	500	64 억	83136	N	N	1	N	N
18	20231128	160206	57	100.00	KOSPI		화학	N	N	N	N	N	6280	60	2	0.96	24815510	3956	34.63	6220	6290	6220	8080	4360	6220	6272.88	0.65	-458	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	804	-11.10	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.07	N	004910	500	64 억	83586	N	N	1	N	N
19	20231128	150155	57	100.00	KOSPI		화학	N	N	N	N	N	6280	60	2	0.96	17863550	2849	24.94	6220	6290	6220	8080	4360	6220	6270.11	0.65	-454	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	804	-11.10	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.07	N	004910	500	64 억	83586	N	N	0	N	N
20	20231128	140204	57	100.00	KOSPI		화학	N	N	N	N	N	6260	40	2	0.64	16516220	2634	23.05	6220	6290	6220	8080	4360	6220	6270.39	0.65	-371	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	801	-11.06	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.07	N	004910	500	64 억	83586	N	N	0	N	N
21	20231128	130205	57	100.00	KOSPI		화학	N	N	N	N	N	6280	60	2	0.96	16110060	2569	22.49	6220	6290	6220	8080	4360	6220	6270.95	0.65	-382	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	804	-11.10	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.07	N	004910	500	64 억	83586	N	N	0	N	N
22	20231128	120204	57	100.00	KOSPI		화학	N	N	N	N	N	6280	60	2	0.96	14768790	2355	20.61	6220	6290	6220	8080	4360	6220	6271.25	0.65	-301	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	804	-11.10	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.07	N	004910	500	64 억	83586	N	N	0	N	N
23	20231128	110205	57	100.00	KOSPI		화학	N	N	N	N	N	6280	60	2	0.96	11518530	1836	16.07	6220	6290	6220	8080	4360	6220	6273.71	0.65	-305	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	804	-11.10	0.45	12	0.01	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.07	N	004910	500	64 억	83586	N	N	0	N	N
24	20231128	100205	57	100.00	KOSPI		화학	N	N	N	N	N	6240	20	2	0.32	8248100	1314	11.50	6220	6290	6220	8080	4360	6220	6277.09	0.65	-240	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	799	-11.02	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	83586	N	N	0	N	N
25	20231128	090203	57	100.00	KOSPI		화학	N	N	N	N	N	6220	0	3	0.00	6220	1	0.01	6220	6220	6220	8080	4360	6220	6220.00	0.65	0	6493	6356	6263	6126	6033	6310	6080	64	1860	500	4350	10	1	12800000	796	-10.99	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.24	5920	20231107	5.07	8810	-29.40	20230308	5920	5.07	20231107	9180	-32.24	20221201	5920	5.07	20231107	0.07	N	004910	500	64 억	83586	N	N	0	N	N
26	20231127	160205	57	100.00	KOSPI		화학	N	N	N	N	N	6220	-90	5	-1.43	71402820	11425	264.04	6310	6400	6170	8200	4420	6310	6249.71	0.65	79	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	796	-10.99	0.44	12	0.09	-566.00	14054.00	9180	20221201	-32.24	5920	20231107	5.07	8810	-29.40	20230308	5920	5.07	20231107	9180	-32.24	20221201	5920	5.07	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
27	20231127	150204	57	100.00	KOSPI		화학	N	N	N	N	N	6240	-70	5	-1.11	69623800	11139	257.43	6310	6400	6170	8200	4420	6310	6250.45	0.65	215	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	799	-11.02	0.44	12	0.09	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
28	20231127	140205	57	100.00	KOSPI		화학	N	N	N	N	N	6240	-70	5	-1.11	66675390	10665	246.48	6310	6400	6170	8200	4420	6310	6251.79	0.65	527	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	799	-11.02	0.44	12	0.08	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
29	20231127	130205	57	100.00	KOSPI		화학	N	N	N	N	N	6220	-90	5	-1.43	64734790	10353	239.27	6310	6400	6170	8200	4420	6310	6252.76	0.65	524	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	796	-10.99	0.44	12	0.08	-566.00	14054.00	9180	20221201	-32.24	5920	20231107	5.07	8810	-29.40	20230308	5920	5.07	20231107	9180	-32.24	20221201	5920	5.07	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
30	20231127	120205	57	100.00	KOSPI		화학	N	N	N	N	N	6250	-60	5	-0.95	62616500	10012	231.38	6310	6400	6170	8200	4420	6310	6254.15	0.65	458	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	800	-11.04	0.44	12	0.08	-566.00	14054.00	9180	20221201	-31.92	5920	20231107	5.57	8810	-29.06	20230308	5920	5.57	20231107	9180	-31.92	20221201	5920	5.57	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
31	20231127	110203	57	100.00	KOSPI		화학	N	N	N	N	N	6230	-80	5	-1.27	46890620	7481	172.89	6310	6400	6230	8200	4420	6310	6267.96	0.65	456	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	797	-11.01	0.44	12	0.06	-566.00	14054.00	9180	20221201	-32.14	5920	20231107	5.24	8810	-29.28	20230308	5920	5.24	20231107	9180	-32.14	20221201	5920	5.24	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
32	20231127	100203	57	100.00	KOSPI		화학	N	N	N	N	N	6300	-10	5	-0.16	7811690	1239	28.63	6310	6400	6250	8200	4420	6310	6304.83	0.65	-13	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	806	-11.13	0.45	12	0.01	-566.00	14054.00	9180	20221201	-31.37	5920	20231107	6.42	8810	-28.49	20230308	5920	6.42	20231107	9180	-31.37	20221201	5920	6.42	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
33	20231127	090202	57	100.00	KOSPI		화학	N	N	N	N	N	6310	0	3	0.00	6310	1	0.02	6310	6310	6310	8200	4420	6310	6310.00	0.65	0	6450	6380	6340	6270	6230	6360	6250	64	1890	500	4410	10	1	12800000	808	-11.15	0.45	12	0.00	-566.00	14054.00	9180	20221201	-31.26	5920	20231107	6.59	8810	-28.38	20230308	5920	6.59	20231107	9180	-31.26	20221201	5920	6.59	20231107	0.07	N	004910	500	64 억	83507	N	N	0	N	N
34	20231124	160202	57	100.00	KOSPI		화학	N	N	N	N	N	6310	-80	5	-1.25	27014750	4268	58.42	6410	6410	6300	8300	4480	6390	6330.11	0.65	-165	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	808	-11.15	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.26	5920	20231107	6.59	8810	-28.38	20230308	5920	6.59	20231107	9180	-31.26	20221201	5920	6.59	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
35	20231124	150204	57	100.00	KOSPI		화학	N	N	N	N	N	6310	-80	5	-1.25	24110490	3808	52.12	6410	6410	6300	8300	4480	6390	6331.54	0.65	-167	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	808	-11.15	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.26	5920	20231107	6.59	8810	-28.38	20230308	5920	6.59	20231107	9180	-31.26	20221201	5920	6.59	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
36	20231124	140204	57	100.00	KOSPI		화학	N	N	N	N	N	6330	-60	5	-0.94	16127900	2545	34.83	6410	6410	6300	8300	4480	6390	6337.09	0.65	-165	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	810	-11.18	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.05	5920	20231107	6.93	8810	-28.15	20230308	5920	6.93	20231107	9180	-31.05	20221201	5920	6.93	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
37	20231124	130203	57	100.00	KOSPI		화학	N	N	N	N	N	6350	-40	5	-0.63	14247310	2248	30.77	6410	6410	6300	8300	4480	6390	6337.77	0.65	-172	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	813	-11.22	0.45	12	0.02	-566.00	14054.00	9180	20221201	-30.83	5920	20231107	7.26	8810	-27.92	20230308	5920	7.26	20231107	9180	-30.83	20221201	5920	7.26	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
38	20231124	120205	57	100.00	KOSPI		화학	N	N	N	N	N	6320	-70	5	-1.10	13719430	2165	29.63	6410	6410	6300	8300	4480	6390	6336.92	0.65	-100	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	809	-11.17	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.15	5920	20231107	6.76	8810	-28.26	20230308	5920	6.76	20231107	9180	-31.15	20221201	5920	6.76	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
39	20231124	110204	57	100.00	KOSPI		화학	N	N	N	N	N	6350	-40	5	-0.63	10417860	1642	22.47	6410	6410	6310	8300	4480	6390	6344.62	0.65	-99	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	813	-11.22	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.83	5920	20231107	7.26	8810	-27.92	20230308	5920	7.26	20231107	9180	-30.83	20221201	5920	7.26	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
40	20231124	100201	57	100.00	KOSPI		화학	N	N	N	N	N	6380	-10	5	-0.16	5737700	901	12.33	6410	6410	6310	8300	4480	6390	6368.15	0.65	-92	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	817	-11.27	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.50	5920	20231107	7.77	8810	-27.58	20230308	5920	7.77	20231107	9180	-30.50	20221201	5920	7.77	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
41	20231124	090203	57	100.00	KOSPI		화학	N	N	N	N	N	6410	20	2	0.31	6410	1	0.01	6410	6410	6410	8300	4480	6390	6410.00	0.65	0	6463	6426	6353	6316	6243	6445	6335	64	1910	500	4470	10	1	12800000	820	-11.33	0.46	12	0.00	-566.00	14054.00	9180	20221201	-30.17	5920	20231107	8.28	8810	-27.24	20230308	5920	8.28	20231107	9180	-30.17	20221201	5920	8.28	20231107	0.06	N	004910	500	64 억	83672	N	N	0	N	N
42	20231123	160201	57	100.00	KOSPI		화학	N	N	N	N	N	6390	80	2	1.27	46049470	7276	113.69	6280	6390	6280	8200	4420	6310	6328.95	0.65	430	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	818	-11.29	0.45	12	0.06	-566.00	14054.00	9180	20221201	-30.39	5920	20231107	7.94	8810	-27.47	20230308	5920	7.94	20231107	9180	-30.39	20221201	5920	7.94	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
43	20231123	150205	57	100.00	KOSPI		화학	N	N	N	N	N	6370	60	2	0.95	44702200	7065	110.39	6280	6390	6280	8200	4420	6310	6327.28	0.65	249	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	815	-11.25	0.45	12	0.06	-566.00	14054.00	9180	20221201	-30.61	5920	20231107	7.60	8810	-27.70	20230308	5920	7.60	20231107	9180	-30.61	20221201	5920	7.60	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
44	20231123	140204	57	100.00	KOSPI		화학	N	N	N	N	N	6380	70	2	1.11	43179730	6826	106.66	6280	6390	6280	8200	4420	6310	6325.77	0.65	262	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	817	-11.27	0.45	12	0.05	-566.00	14054.00	9180	20221201	-30.50	5920	20231107	7.77	8810	-27.58	20230308	5920	7.77	20231107	9180	-30.50	20221201	5920	7.77	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
45	20231123	130204	57	100.00	KOSPI		화학	N	N	N	N	N	6360	50	2	0.79	41168990	6511	101.73	6280	6390	6280	8200	4420	6310	6322.99	0.65	264	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	814	-11.24	0.45	12	0.05	-566.00	14054.00	9180	20221201	-30.72	5920	20231107	7.43	8810	-27.81	20230308	5920	7.43	20231107	9180	-30.72	20221201	5920	7.43	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
46	20231123	120202	57	100.00	KOSPI		화학	N	N	N	N	N	6390	80	2	1.27	39146510	6193	96.77	6280	6390	6280	8200	4420	6310	6321.09	0.65	256	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	818	-11.29	0.45	12	0.05	-566.00	14054.00	9180	20221201	-30.39	5920	20231107	7.94	8810	-27.47	20230308	5920	7.94	20231107	9180	-30.39	20221201	5920	7.94	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
47	20231123	110205	57	100.00	KOSPI		화학	N	N	N	N	N	6350	40	2	0.63	28597880	4537	70.89	6280	6390	6280	8200	4420	6310	6303.26	0.65	191	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	813	-11.22	0.45	12	0.04	-566.00	14054.00	9180	20221201	-30.83	5920	20231107	7.26	8810	-27.92	20230308	5920	7.26	20231107	9180	-30.83	20221201	5920	7.26	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
48	20231123	100203	57	100.00	KOSPI		화학	N	N	N	N	N	6350	40	2	0.63	24912840	3956	61.81	6280	6390	6280	8200	4420	6310	6297.48	0.65	192	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	813	-11.22	0.45	12	0.03	-566.00	14054.00	9180	20221201	-30.83	5920	20231107	7.26	8810	-27.92	20230308	5920	7.26	20231107	9180	-30.83	20221201	5920	7.26	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
49	20231123	090203	57	100.00	KOSPI		화학	N	N	N	N	N	6280	-30	5	-0.48	12578180	2002	31.28	6280	6300	6280	8200	4420	6310	6282.81	0.65	133	6430	6370	6260	6200	6090	6400	6230	64	1890	500	4410	10	1	12800000	804	-11.10	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.07	N	004910	500	64 억	83410	N	N	1	N	N
50	20231122	160158	57	100.00	KOSPI		화학	N	N	N	N	N	6310	10	2	0.16	39942980	6395	94.54	6150	6320	6150	8190	4410	6300	6245.96	0.65	-234	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	808	-11.15	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.26	5920	20231107	6.59	8810	-28.38	20230308	5920	6.59	20231107	9180	-31.26	20221201	5920	6.59	20231107	0.06	N	004910	500	64 억	83644	N	N	1	N	N
51	20231122	150202	57	100.00	KOSPI		화학	N	N	N	N	N	6320	20	2	0.32	38757060	6207	91.77	6150	6320	6150	8190	4410	6300	6244.09	0.65	-262	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	809	-11.17	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.15	5920	20231107	6.76	8810	-28.26	20230308	5920	6.76	20231107	9180	-31.15	20221201	5920	6.76	20231107	0.06	N	004910	500	64 억	83644	N	N	2	N	N
52	20231122	140158	57	100.00	KOSPI		화학	N	N	N	N	N	6290	-10	5	-0.16	32242010	5174	76.49	6150	6310	6150	8190	4410	6300	6231.54	0.65	-262	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	805	-11.11	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.48	5920	20231107	6.25	8810	-28.60	20230308	5920	6.25	20231107	9180	-31.48	20221201	5920	6.25	20231107	0.06	N	004910	500	64 억	83644	N	N	2	N	N
53	20231122	130206	57	100.00	KOSPI		화학	N	N	N	N	N	6270	-30	5	-0.48	26203680	4214	62.30	6150	6300	6150	8190	4410	6300	6218.24	0.65	-265	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	803	-11.08	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.70	5920	20231107	5.91	8810	-28.83	20230308	5920	5.91	20231107	9180	-31.70	20221201	5920	5.91	20231107	0.06	N	004910	500	64 억	83644	N	N	2	N	N
54	20231122	120204	57	100.00	KOSPI		화학	N	N	N	N	N	6260	-40	5	-0.63	23920290	3849	56.90	6150	6300	6150	8190	4410	6300	6214.68	0.65	-288	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	801	-11.06	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.06	N	004910	500	64 억	83644	N	N	2	N	N
55	20231122	110209	57	100.00	KOSPI		화학	N	N	N	N	N	6250	-50	5	-0.79	19180250	3092	45.71	6150	6300	6150	8190	4410	6300	6203.19	0.65	-390	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	800	-11.04	0.44	12	0.02	-566.00	14054.00	9180	20221201	-31.92	5920	20231107	5.57	8810	-29.06	20230308	5920	5.57	20231107	9180	-31.92	20221201	5920	5.57	20231107	0.06	N	004910	500	64 억	83644	N	N	2	N	N
56	20231122	100206	57	100.00	KOSPI		화학	N	N	N	N	N	6220	-80	5	-1.27	17282740	2788	41.22	6150	6300	6150	8190	4410	6300	6198.97	0.65	-392	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	796	-10.99	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.24	5920	20231107	5.07	8810	-29.40	20230308	5920	5.07	20231107	9180	-32.24	20221201	5920	5.07	20231107	0.06	N	004910	500	64 억	83644	N	N	2	N	N
57	20231122	090200	57	100.00	KOSPI		화학	N	N	N	N	N	6300	0	3	0.00	7447800	1211	17.90	6150	6300	6150	8190	4410	6300	6150.12	0.65	6	6400	6350	6310	6260	6220	6330	6240	64	1890	500	4410	10	1	12800000	806	-11.13	0.45	12	0.01	-566.00	14054.00	9180	20221201	-31.37	5920	20231107	6.42	8810	-28.49	20230308	5920	6.42	20231107	9180	-31.37	20221201	5920	6.42	20231107	0.06	N	004910	500	64 억	83644	N	N	2	N	N
58	20231121	160201	57	100.00	KOSPI		화학	N	N	N	N	N	6300	20	2	0.32	42643030	6764	150.11	6340	6360	6270	8160	4400	6280	6304.43	0.65	344	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	806	-11.13	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.37	5920	20231107	6.42	8810	-28.49	20230308	5920	6.42	20231107	9180	-31.37	20221201	5920	6.42	20231107	0.06	N	004910	500	64 억	83300	N	N	2	N	N
59	20231121	150201	57	100.00	KOSPI		화학	N	N	N	N	N	6310	30	2	0.48	42340500	6716	149.05	6340	6360	6270	8160	4400	6280	6304.42	0.65	337	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	808	-11.15	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.26	5920	20231107	6.59	8810	-28.38	20230308	5920	6.59	20231107	9180	-31.26	20221201	5920	6.59	20231107	0.06	N	004910	500	64 억	83300	N	N	5	N	N
60	20231121	140157	57	100.00	KOSPI		화학	N	N	N	N	N	6270	-10	5	-0.16	40976120	6499	144.23	6340	6360	6270	8160	4400	6280	6304.99	0.65	311	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	803	-11.08	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.70	5920	20231107	5.91	8810	-28.83	20230308	5920	5.91	20231107	9180	-31.70	20221201	5920	5.91	20231107	0.06	N	004910	500	64 억	83300	N	N	5	N	N
61	20231121	130200	57	100.00	KOSPI		화학	N	N	N	N	N	6350	70	2	1.11	22167300	3504	77.76	6340	6360	6270	8160	4400	6280	6326.28	0.65	104	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	813	-11.22	0.45	12	0.03	-566.00	14054.00	9180	20221201	-30.83	5920	20231107	7.26	8810	-27.92	20230308	5920	7.26	20231107	9180	-30.83	20221201	5920	7.26	20231107	0.06	N	004910	500	64 억	83300	N	N	5	N	N
62	20231121	120159	57	100.00	KOSPI		화학	N	N	N	N	N	6340	60	2	0.96	19027450	3009	66.78	6340	6360	6270	8160	4400	6280	6323.51	0.65	7	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	812	-11.20	0.45	12	0.02	-566.00	14054.00	9180	20221201	-30.94	5920	20231107	7.09	8810	-28.04	20230308	5920	7.09	20231107	9180	-30.94	20221201	5920	7.09	20231107	0.06	N	004910	500	64 억	83300	N	N	5	N	N
63	20231121	110158	57	100.00	KOSPI		화학	N	N	N	N	N	6310	30	2	0.48	11330750	1795	39.84	6340	6350	6270	8160	4400	6280	6312.40	0.65	16	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	808	-11.15	0.45	12	0.01	-566.00	14054.00	9180	20221201	-31.26	5920	20231107	6.59	8810	-28.38	20230308	5920	6.59	20231107	9180	-31.26	20221201	5920	6.59	20231107	0.06	N	004910	500	64 억	83300	N	N	5	N	N
64	20231121	100156	57	100.00	KOSPI		화학	N	N	N	N	N	6300	20	2	0.32	3062400	485	10.76	6340	6340	6270	8160	4400	6280	6314.23	0.65	1	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	806	-11.13	0.45	12	0.00	-566.00	14054.00	9180	20221201	-31.37	5920	20231107	6.42	8810	-28.49	20230308	5920	6.42	20231107	9180	-31.37	20221201	5920	6.42	20231107	0.06	N	004910	500	64 억	83300	N	N	5	N	N
65	20231121	090157	57	100.00	KOSPI		화학	N	N	N	N	N	6270	-10	5	-0.16	1451140	229	5.08	6340	6340	6270	8160	4400	6280	6336.86	0.65	-36	6433	6356	6273	6196	6113	6395	6235	64	1880	500	4390	10	1	12800000	803	-11.08	0.45	12	0.00	-566.00	14054.00	9180	20221201	-31.70	5920	20231107	5.91	8810	-28.83	20230308	5920	5.91	20231107	9180	-31.70	20221201	5920	5.91	20231107	0.06	N	004910	500	64 억	83300	N	N	5	N	N
66	20231120	160157	57	100.00	KOSPI		화학	N	N	N	N	N	6280	70	2	1.13	28153900	4504	28.08	6200	6350	6190	8070	4350	6210	6250.81	0.65	-325	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	804	-11.10	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.06	N	004910	500	64 억	83625	N	N	5	N	N
67	20231120	150158	57	100.00	KOSPI		화학	N	N	N	N	N	6260	50	2	0.81	19052050	3050	19.01	6200	6350	6190	8070	4350	6210	6246.57	0.65	-224	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	801	-11.06	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.81	5920	20231107	5.74	8810	-28.94	20230308	5920	5.74	20231107	9180	-31.81	20221201	5920	5.74	20231107	0.06	N	004910	500	64 억	83625	N	N	1	N	N
68	20231120	140159	57	100.00	KOSPI		화학	N	N	N	N	N	6280	70	2	1.13	17912360	2868	17.88	6200	6350	6190	8070	4350	6210	6245.59	0.65	-212	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	804	-11.10	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.06	N	004910	500	64 억	83625	N	N	1	N	N
69	20231120	130158	57	100.00	KOSPI		화학	N	N	N	N	N	6280	70	2	1.13	17711430	2836	17.68	6200	6350	6190	8070	4350	6210	6245.22	0.65	-182	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	804	-11.10	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.06	N	004910	500	64 억	83625	N	N	1	N	N
70	20231120	120157	57	100.00	KOSPI		화학	N	N	N	N	N	6270	60	2	0.97	14826700	2372	14.79	6200	6350	6190	8070	4350	6210	6250.72	0.65	-334	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	803	-11.08	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.70	5920	20231107	5.91	8810	-28.83	20230308	5920	5.91	20231107	9180	-31.70	20221201	5920	5.91	20231107	0.06	N	004910	500	64 억	83625	N	N	1	N	N
71	20231120	110157	57	100.00	KOSPI		화학	N	N	N	N	N	6270	60	2	0.97	12798670	2049	12.77	6200	6350	6190	8070	4350	6210	6246.30	0.65	-311	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	803	-11.08	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.70	5920	20231107	5.91	8810	-28.83	20230308	5920	5.91	20231107	9180	-31.70	20221201	5920	5.91	20231107	0.06	N	004910	500	64 억	83625	N	N	1	N	N
72	20231120	100157	57	100.00	KOSPI		화학	N	N	N	N	N	6280	70	2	1.13	10433700	1672	10.42	6200	6350	6190	8070	4350	6210	6240.25	0.65	-141	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	804	-11.10	0.45	12	0.01	-566.00	14054.00	9180	20221201	-31.59	5920	20231107	6.08	8810	-28.72	20230308	5920	6.08	20231107	9180	-31.59	20221201	5920	6.08	20231107	0.06	N	004910	500	64 억	83625	N	N	1	N	N
73	20231120	090158	57	100.00	KOSPI		화학	N	N	N	N	N	6200	-10	5	-0.16	74400	12	0.07	6200	6200	6200	8070	4350	6210	6200.00	0.65	0	6270	6240	6200	6170	6130	6220	6150	64	1860	500	4340	10	1	12800000	794	-10.95	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.46	5920	20231107	4.73	8810	-29.63	20230308	5920	4.73	20231107	9180	-32.46	20221201	5920	4.73	20231107	0.06	N	004910	500	64 억	83625	N	N	1	N	N
74	20231117	160200	57	100.00	KOSPI		화학	N	N	N	N	N	6210	50	2	0.81	98970360	16041	180.74	6230	6230	6160	8000	4320	6160	6169.84	0.65	135	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	795	-10.97	0.44	12	0.13	-566.00	14054.00	9180	20221201	-32.35	5920	20231107	4.90	8810	-29.51	20230308	5920	4.90	20231107	9180	-32.35	20221201	5920	4.90	20231107	0.06	N	004910	500	64 억	83423	N	N	1	N	N
75	20231117	150201	57	100.00	KOSPI		화학	N	N	N	N	N	6180	20	2	0.32	94628890	15341	172.86	6230	6230	6160	8000	4320	6160	6168.37	0.65	184	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	791	-10.92	0.44	12	0.12	-566.00	14054.00	9180	20221201	-32.68	5920	20231107	4.39	8810	-29.85	20230308	5920	4.39	20231107	9180	-32.68	20221201	5920	4.39	20231107	0.06	N	004910	500	64 억	83423	N	N	0	N	N
76	20231117	140201	57	100.00	KOSPI		화학	N	N	N	N	N	6170	10	2	0.16	72185130	11698	131.81	6230	6230	6160	8000	4320	6160	6170.72	0.65	162	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	790	-10.90	0.44	12	0.09	-566.00	14054.00	9180	20221201	-32.79	5920	20231107	4.22	8810	-29.97	20230308	5920	4.22	20231107	9180	-32.79	20221201	5920	4.22	20231107	0.06	N	004910	500	64 억	83423	N	N	0	N	N
77	20231117	130200	57	100.00	KOSPI		화학	N	N	N	N	N	6210	50	2	0.81	18376540	2968	33.44	6230	6230	6170	8000	4320	6160	6191.56	0.65	57	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	795	-10.97	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.35	5920	20231107	4.90	8810	-29.51	20230308	5920	4.90	20231107	9180	-32.35	20221201	5920	4.90	20231107	0.06	N	004910	500	64 억	83423	N	N	0	N	N
78	20231117	120201	57	100.00	KOSPI		화학	N	N	N	N	N	6210	50	2	0.81	17488500	2825	31.83	6230	6230	6170	8000	4320	6160	6190.62	0.65	23	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	795	-10.97	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.35	5920	20231107	4.90	8810	-29.51	20230308	5920	4.90	20231107	9180	-32.35	20221201	5920	4.90	20231107	0.06	N	004910	500	64 억	83423	N	N	0	N	N
79	20231117	110200	57	100.00	KOSPI		화학	N	N	N	N	N	6180	20	2	0.32	16431130	2654	29.90	6230	6230	6170	8000	4320	6160	6191.08	0.65	23	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	791	-10.92	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.68	5920	20231107	4.39	8810	-29.85	20230308	5920	4.39	20231107	9180	-32.68	20221201	5920	4.39	20231107	0.06	N	004910	500	64 억	83423	N	N	0	N	N
80	20231117	100201	57	100.00	KOSPI		화학	N	N	N	N	N	6230	70	2	1.14	7947140	1282	14.45	6230	6230	6170	8000	4320	6160	6199.02	0.65	-42	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	797	-11.01	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.14	5920	20231107	5.24	8810	-29.28	20230308	5920	5.24	20231107	9180	-32.14	20221201	5920	5.24	20231107	0.06	N	004910	500	64 억	83423	N	N	0	N	N
81	20231117	090201	57	100.00	KOSPI		화학	N	N	N	N	N	6230	70	2	1.14	6230	1	0.01	6230	6230	6230	8000	4320	6160	6230.00	0.65	0	6326	6242	6176	6092	6026	6210	6060	64	1840	500	4310	10	1	12800000	797	-11.01	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.14	5920	20231107	5.24	8810	-29.28	20230308	5920	5.24	20231107	9180	-32.14	20221201	5920	5.24	20231107	0.06	N	004910	500	64 억	83423	N	N	0	N	N
82	20231116	160200	57	100.00	KOSPI		화학	N	N	N	N	N	6210	10	2	0.16	50882180	8268	71.57	6250	6260	6110	8060	4340	6200	6154.11	0.65	-1662	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	795	-10.97	0.44	12	0.06	-566.00	14054.00	9180	20221201	-32.35	5920	20231107	4.90	8810	-29.51	20230308	5920	4.90	20231107	9180	-32.35	20221201	5920	4.90	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
83	20231116	150201	57	100.00	KOSPI		화학	N	N	N	N	N	6190	-10	5	-0.16	45758650	7439	64.40	6250	6260	6110	8060	4340	6200	6151.18	0.65	-1266	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	792	-10.94	0.44	12	0.06	-566.00	14054.00	9180	20221201	-32.57	5920	20231107	4.56	8810	-29.74	20230308	5920	4.56	20231107	9180	-32.57	20221201	5920	4.56	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
84	20231116	140200	57	100.00	KOSPI		화학	N	N	N	N	N	6140	-60	5	-0.97	41431060	6736	58.31	6250	6260	6110	8060	4340	6200	6150.69	0.65	-789	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	786	-10.85	0.44	12	0.05	-566.00	14054.00	9180	20221201	-33.12	5920	20231107	3.72	8810	-30.31	20230308	5920	3.72	20231107	9180	-33.12	20221201	5920	3.72	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
85	20231116	130200	57	100.00	KOSPI		화학	N	N	N	N	N	6150	-50	5	-0.81	38904280	6325	54.75	6250	6260	6110	8060	4340	6200	6150.87	0.65	-478	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	787	-10.87	0.44	12	0.05	-566.00	14054.00	9180	20221201	-33.01	5920	20231107	3.89	8810	-30.19	20230308	5920	3.89	20231107	9180	-33.01	20221201	5920	3.89	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
86	20231116	120200	57	100.00	KOSPI		화학	N	N	N	N	N	6170	-30	5	-0.48	32075760	5213	45.13	6250	6260	6110	8060	4340	6200	6153.03	0.65	-275	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	790	-10.90	0.44	12	0.04	-566.00	14054.00	9180	20221201	-32.79	5920	20231107	4.22	8810	-29.97	20230308	5920	4.22	20231107	9180	-32.79	20221201	5920	4.22	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
87	20231116	110159	57	100.00	KOSPI		화학	N	N	N	N	N	6160	-40	5	-0.65	15467570	2506	21.69	6250	6260	6140	8060	4340	6200	6172.21	0.65	-279	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	788	-10.88	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.90	5920	20231107	4.05	8810	-30.08	20230308	5920	4.05	20231107	9180	-32.90	20221201	5920	4.05	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
88	20231116	100157	57	100.00	KOSPI		화학	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	8060	4340	6200	0.00	0.65	0	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	794	-10.95	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.46	5920	20231107	4.73	8810	-29.63	20230308	5920	4.73	20231107	9180	-32.46	20221201	5920	4.73	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
89	20231116	090157	57	100.00	KOSPI		화학	N	N	N	N	N	6200	0	3	0.00	0	0	0.00	0	0	0	8060	4340	6200	0.00	0.65	0	6333	6266	6193	6126	6053	6230	6090	64	1860	500	4340	10	1	12800000	794	-10.95	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.46	5920	20231107	4.73	8810	-29.63	20230308	5920	4.73	20231107	9180	-32.46	20221201	5920	4.73	20231107	0.06	N	004910	500	64 억	82869	N	N	0	N	N
90	20231115	160153	57	100.00	KOSPI		화학	N	N	N	N	N	6200	90	2	1.47	71613460	11550	235.86	6210	6260	6120	7940	4280	6110	6200.30	0.65	131	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	794	-10.95	0.44	12	0.09	-566.00	14054.00	9180	20221201	-32.46	5920	20231107	4.73	8810	-29.63	20230308	5920	4.73	20231107	9180	-32.46	20221201	5920	4.73	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
91	20231115	150201	57	100.00	KOSPI		화학	N	N	N	N	N	6240	130	2	2.13	62339690	10060	205.43	6210	6260	6120	7940	4280	6110	6196.79	0.65	-108	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	799	-11.02	0.44	12	0.08	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
92	20231115	140202	57	100.00	KOSPI		화학	N	N	N	N	N	6240	130	2	2.13	54153250	8746	178.60	6210	6260	6120	7940	4280	6110	6191.77	0.65	-63	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	799	-11.02	0.44	12	0.07	-566.00	14054.00	9180	20221201	-32.03	5920	20231107	5.41	8810	-29.17	20230308	5920	5.41	20231107	9180	-32.03	20221201	5920	5.41	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
93	20231115	130201	57	100.00	KOSPI		화학	N	N	N	N	N	6140	30	2	0.49	23530240	3812	77.84	6210	6210	6120	7940	4280	6110	6172.68	0.65	-52	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	786	-10.85	0.44	12	0.03	-566.00	14054.00	9180	20221201	-33.12	5920	20231107	3.72	8810	-30.31	20230308	5920	3.72	20231107	9180	-33.12	20221201	5920	3.72	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
94	20231115	120203	57	100.00	KOSPI		화학	N	N	N	N	N	6160	50	2	0.82	22471720	3640	74.33	6210	6210	6120	7940	4280	6110	6173.55	0.65	-71	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	788	-10.88	0.44	12	0.03	-566.00	14054.00	9180	20221201	-32.90	5920	20231107	4.05	8810	-30.08	20230308	5920	4.05	20231107	9180	-32.90	20221201	5920	4.05	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
95	20231115	110204	57	100.00	KOSPI		화학	N	N	N	N	N	6160	50	2	0.82	21054530	3410	69.63	6210	6210	6120	7940	4280	6110	6174.35	0.65	-96	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	788	-10.88	0.44	12	0.03	-566.00	14054.00	9180	20221201	-32.90	5920	20231107	4.05	8810	-30.08	20230308	5920	4.05	20231107	9180	-32.90	20221201	5920	4.05	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
96	20231115	100200	57	100.00	KOSPI		화학	N	N	N	N	N	6160	50	2	0.82	12372760	1999	40.82	6210	6210	6120	7940	4280	6110	6189.47	0.65	-85	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	788	-10.88	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.90	5920	20231107	4.05	8810	-30.08	20230308	5920	4.05	20231107	9180	-32.90	20221201	5920	4.05	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
97	20231115	090201	57	100.00	KOSPI		화학	N	N	N	N	N	6210	100	2	1.64	5644890	909	18.56	6210	6210	6210	7940	4280	6110	6210.00	0.65	-134	6203	6156	6083	6036	5963	6180	6060	64	1830	500	4270	10	1	12800000	795	-10.97	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.35	5920	20231107	4.90	8810	-29.51	20230308	5920	4.90	20231107	9180	-32.35	20221201	5920	4.90	20231107	0.06	N	004910	500	64 억	82730	N	N	7	N	N
98	20231114	160200	57	100.00	KOSPI		화학	N	N	N	N	N	6110	70	2	1.16	26843520	4410	112.50	6040	6130	6010	7850	4230	6040	6086.92	0.64	220	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	782	-10.80	0.43	12	0.03	-566.00	14054.00	9180	20221201	-33.44	5920	20231107	3.21	8810	-30.65	20230308	5920	3.21	20231107	9180	-33.44	20221201	5920	3.21	20231107	0.06	N	004910	500	64 억	82489	N	N	7	N	N
99	20231114	150200	57	100.00	KOSPI		화학	N	N	N	N	N	6120	80	2	1.32	18847570	3104	79.18	6040	6120	6010	7850	4230	6040	6072.03	0.64	104	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	783	-10.81	0.44	12	0.02	-566.00	14054.00	9180	20221201	-33.33	5920	20231107	3.38	8810	-30.53	20230308	5920	3.38	20231107	9180	-33.33	20221201	5920	3.38	20231107	0.06	N	004910	500	64 억	82489	N	N	6	N	N
100	20231114	140159	57	100.00	KOSPI		화학	N	N	N	N	N	6090	50	2	0.83	15185520	2504	63.88	6040	6090	6010	7850	4230	6040	6064.50	0.64	58	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	780	-10.76	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.66	5920	20231107	2.87	8810	-30.87	20230308	5920	2.87	20231107	9180	-33.66	20221201	5920	2.87	20231107	0.06	N	004910	500	64 억	82489	N	N	6	N	N
101	20231114	130200	57	100.00	KOSPI		화학	N	N	N	N	N	6070	30	2	0.50	6278930	1037	26.45	6040	6090	6010	7850	4230	6040	6054.90	0.64	58	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	777	-10.72	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.88	5920	20231107	2.53	8810	-31.10	20230308	5920	2.53	20231107	9180	-33.88	20221201	5920	2.53	20231107	0.06	N	004910	500	64 억	82489	N	N	6	N	N
102	20231114	120159	57	100.00	KOSPI		화학	N	N	N	N	N	6050	10	2	0.17	6115460	1010	25.77	6040	6090	6010	7850	4230	6040	6054.91	0.64	58	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	774	-10.69	0.43	12	0.01	-566.00	14054.00	9180	20221201	-34.10	5920	20231107	2.20	8810	-31.33	20230308	5920	2.20	20231107	9180	-34.10	20221201	5920	2.20	20231107	0.06	N	004910	500	64 억	82489	N	N	6	N	N
103	20231114	110202	57	100.00	KOSPI		화학	N	N	N	N	N	6060	20	2	0.33	5643300	932	23.78	6040	6090	6010	7850	4230	6040	6055.04	0.64	60	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	776	-10.71	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.99	5920	20231107	2.36	8810	-31.21	20230308	5920	2.36	20231107	9180	-33.99	20221201	5920	2.36	20231107	0.06	N	004910	500	64 억	82489	N	N	6	N	N
104	20231114	100200	57	100.00	KOSPI		화학	N	N	N	N	N	6070	30	2	0.50	5449380	900	22.96	6040	6090	6010	7850	4230	6040	6054.87	0.64	60	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	777	-10.72	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.88	5920	20231107	2.53	8810	-31.10	20230308	5920	2.53	20231107	9180	-33.88	20221201	5920	2.53	20231107	0.06	N	004910	500	64 억	82489	N	N	6	N	N
105	20231114	090159	57	100.00	KOSPI		화학	N	N	N	N	N	6060	20	2	0.33	66500	11	0.28	6040	6060	6040	7850	4230	6040	6045.45	0.64	-7	6193	6116	6053	5976	5913	6155	6015	64	1810	500	4220	10	1	12800000	776	-10.71	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.99	5920	20231107	2.36	8810	-31.21	20230308	5920	2.36	20231107	9180	-33.99	20221201	5920	2.36	20231107	0.06	N	004910	500	64 억	82489	N	N	6	N	N
106	20231113	160159	57	100.00	KOSPI		화학	N	N	N	N	N	6040	-10	5	-0.17	23723610	3920	168.89	5990	6130	5990	7860	4240	6050	6051.97	0.65	-747	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	773	-10.67	0.43	12	0.03	-566.00	14054.00	9180	20221201	-34.20	5920	20231107	2.03	8810	-31.44	20230308	5920	2.03	20231107	9180	-34.20	20221201	5920	2.03	20231107	0.06	N	004910	500	64 억	83210	N	N	6	N	N
107	20231113	150158	57	100.00	KOSPI		화학	N	N	N	N	N	6040	-10	5	-0.17	20125970	3323	143.17	5990	6130	5990	7860	4240	6050	6056.57	0.65	-710	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	773	-10.67	0.43	12	0.03	-566.00	14054.00	9180	20221201	-34.20	5920	20231107	2.03	8810	-31.44	20230308	5920	2.03	20231107	9180	-34.20	20221201	5920	2.03	20231107	0.06	N	004910	500	64 억	83210	N	N	3	N	N
108	20231113	140158	57	100.00	KOSPI		화학	N	N	N	N	N	6020	-30	5	-0.50	19328730	3191	137.48	5990	6130	5990	7860	4240	6050	6057.26	0.65	-710	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	771	-10.64	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.42	5920	20231107	1.69	8810	-31.67	20230308	5920	1.69	20231107	9180	-34.42	20221201	5920	1.69	20231107	0.06	N	004910	500	64 억	83210	N	N	3	N	N
109	20231113	130157	57	100.00	KOSPI		화학	N	N	N	N	N	6090	40	2	0.66	18857670	3113	134.12	5990	6130	5990	7860	4240	6050	6057.72	0.65	-699	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	780	-10.76	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.66	5920	20231107	2.87	8810	-30.87	20230308	5920	2.87	20231107	9180	-33.66	20221201	5920	2.87	20231107	0.06	N	004910	500	64 억	83210	N	N	3	N	N
110	20231113	120157	57	100.00	KOSPI		화학	N	N	N	N	N	6020	-30	5	-0.50	12900540	2130	91.77	5990	6130	5990	7860	4240	6050	6056.59	0.65	-612	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	771	-10.64	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.42	5920	20231107	1.69	8810	-31.67	20230308	5920	1.69	20231107	9180	-34.42	20221201	5920	1.69	20231107	0.06	N	004910	500	64 억	83210	N	N	3	N	N
111	20231113	110156	57	100.00	KOSPI		화학	N	N	N	N	N	6030	-20	5	-0.33	11531110	1903	81.99	5990	6130	5990	7860	4240	6050	6059.44	0.65	-556	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	772	-10.65	0.43	12	0.01	-566.00	14054.00	9180	20221201	-34.31	5920	20231107	1.86	8810	-31.56	20230308	5920	1.86	20231107	9180	-34.31	20221201	5920	1.86	20231107	0.06	N	004910	500	64 억	83210	N	N	3	N	N
112	20231113	100157	57	100.00	KOSPI		화학	N	N	N	N	N	6050	0	3	0.00	3973630	660	28.44	5990	6070	5990	7860	4240	6050	6020.65	0.65	-265	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	774	-10.69	0.43	12	0.01	-566.00	14054.00	9180	20221201	-34.10	5920	20231107	2.20	8810	-31.33	20230308	5920	2.20	20231107	9180	-34.10	20221201	5920	2.20	20231107	0.06	N	004910	500	64 억	83210	N	N	3	N	N
113	20231113	090157	57	100.00	KOSPI		화학	N	N	N	N	N	6030	-20	5	-0.33	802900	134	5.77	5990	6040	5990	7860	4240	6050	5991.79	0.65	-11	6210	6130	6070	5990	5930	6100	5960	64	1810	500	4230	10	1	12800000	772	-10.65	0.43	12	0.00	-566.00	14054.00	9180	20221201	-34.31	5920	20231107	1.86	8810	-31.56	20230308	5920	1.86	20231107	9180	-34.31	20221201	5920	1.86	20231107	0.06	N	004910	500	64 억	83210	N	N	3	N	N
114	20231110	160158	57	100.00	KOSPI		화학	N	N	N	N	N	6050	-80	5	-1.31	13938760	2310	61.47	6150	6150	6010	7960	4300	6130	6034.08	0.66	-880	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	774	-10.69	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.10	5920	20231107	2.20	8810	-31.33	20230308	5920	2.20	20231107	9180	-34.10	20221201	5920	2.20	20231107	0.06	N	004910	500	64 억	84077	N	N	3	N	N
115	20231110	150200	57	100.00	KOSPI		화학	N	N	N	N	N	6040	-90	5	-1.47	12676880	2101	55.91	6150	6150	6010	7960	4300	6130	6033.74	0.66	-728	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	773	-10.67	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.20	5920	20231107	2.03	8810	-31.44	20230308	5920	2.03	20231107	9180	-34.20	20221201	5920	2.03	20231107	0.06	N	004910	500	64 억	84077	N	N	4	N	N
116	20231110	140159	57	100.00	KOSPI		화학	N	N	N	N	N	6040	-90	5	-1.47	10865220	1800	47.90	6150	6150	6010	7960	4300	6130	6036.23	0.66	-652	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	773	-10.67	0.43	12	0.01	-566.00	14054.00	9180	20221201	-34.20	5920	20231107	2.03	8810	-31.44	20230308	5920	2.03	20231107	9180	-34.20	20221201	5920	2.03	20231107	0.06	N	004910	500	64 억	84077	N	N	4	N	N
117	20231110	130200	57	100.00	KOSPI		화학	N	N	N	N	N	6040	-90	5	-1.47	6402260	1059	28.18	6150	6150	6020	7960	4300	6130	6045.57	0.66	-350	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	773	-10.67	0.43	12	0.01	-566.00	14054.00	9180	20221201	-34.20	5920	20231107	2.03	8810	-31.44	20230308	5920	2.03	20231107	9180	-34.20	20221201	5920	2.03	20231107	0.06	N	004910	500	64 억	84077	N	N	4	N	N
118	20231110	120158	57	100.00	KOSPI		화학	N	N	N	N	N	6060	-70	5	-1.14	5175420	856	22.78	6150	6150	6020	7960	4300	6130	6046.05	0.66	-215	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	776	-10.71	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.99	5920	20231107	2.36	8810	-31.21	20230308	5920	2.36	20231107	9180	-33.99	20221201	5920	2.36	20231107	0.06	N	004910	500	64 억	84077	N	N	4	N	N
119	20231110	110158	57	100.00	KOSPI		화학	N	N	N	N	N	6060	-70	5	-1.14	4614140	763	20.30	6150	6150	6020	7960	4300	6130	6047.37	0.66	-189	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	776	-10.71	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.99	5920	20231107	2.36	8810	-31.21	20230308	5920	2.36	20231107	9180	-33.99	20221201	5920	2.36	20231107	0.06	N	004910	500	64 억	84077	N	N	4	N	N
120	20231110	100159	57	100.00	KOSPI		화학	N	N	N	N	N	6080	-50	5	-0.82	1723550	285	7.58	6150	6150	6020	7960	4300	6130	6047.54	0.66	-114	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	778	-10.74	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.77	5920	20231107	2.70	8810	-30.99	20230308	5920	2.70	20231107	9180	-33.77	20221201	5920	2.70	20231107	0.06	N	004910	500	64 억	84077	N	N	4	N	N
121	20231110	090157	57	100.00	KOSPI		화학	N	N	N	N	N	6140	10	2	0.16	195650	32	0.85	6150	6150	6110	7960	4300	6130	6114.06	0.66	-28	6216	6172	6106	6062	5996	6195	6085	64	1830	500	4290	10	1	12800000	786	-10.85	0.44	12	0.00	-566.00	14054.00	9180	20221201	-33.12	5920	20231107	3.72	8810	-30.31	20230308	5920	3.72	20231107	9180	-33.12	20221201	5920	3.72	20231107	0.06	N	004910	500	64 억	84077	N	N	4	N	N
122	20231109	160155	57	100.00	KOSPI		화학	N	N	N	N	N	6130	60	2	0.99	22890420	3758	34.24	6060	6150	6040	7890	4250	6070	6091.12	0.66	-626	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	785	-10.83	0.44	12	0.03	-566.00	14054.00	9180	20221201	-33.22	5920	20231107	3.55	8810	-30.42	20230308	5920	3.55	20231107	9180	-33.22	20221201	5920	3.55	20231107	0.06	N	004910	500	64 억	84663	N	N	4	N	N
123	20231109	150157	57	100.00	KOSPI		화학	N	N	N	N	N	6140	70	2	1.15	21746240	3571	32.53	6060	6150	6040	7890	4250	6070	6089.68	0.66	-610	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	786	-10.85	0.44	12	0.03	-566.00	14054.00	9180	20221201	-33.12	5920	20231107	3.72	8810	-30.31	20230308	5920	3.72	20231107	9180	-33.12	20221201	5920	3.72	20231107	0.06	N	004910	500	64 억	84663	N	N	1	N	N
124	20231109	140156	57	100.00	KOSPI		화학	N	N	N	N	N	6130	60	2	0.99	19075020	3135	28.56	6060	6150	6040	7890	4250	6070	6084.54	0.66	-333	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	785	-10.83	0.44	12	0.02	-566.00	14054.00	9180	20221201	-33.22	5920	20231107	3.55	8810	-30.42	20230308	5920	3.55	20231107	9180	-33.22	20221201	5920	3.55	20231107	0.06	N	004910	500	64 억	84663	N	N	1	N	N
125	20231109	130156	57	100.00	KOSPI		화학	N	N	N	N	N	6080	10	2	0.16	7369550	1214	11.06	6060	6110	6040	7890	4250	6070	6070.47	0.66	-120	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	778	-10.74	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.77	5920	20231107	2.70	8810	-30.99	20230308	5920	2.70	20231107	9180	-33.77	20221201	5920	2.70	20231107	0.06	N	004910	500	64 억	84663	N	N	1	N	N
126	20231109	120156	57	100.00	KOSPI		화학	N	N	N	N	N	6080	10	2	0.16	5842160	962	8.76	6060	6110	6040	7890	4250	6070	6072.93	0.66	-120	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	778	-10.74	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.77	5920	20231107	2.70	8810	-30.99	20230308	5920	2.70	20231107	9180	-33.77	20221201	5920	2.70	20231107	0.06	N	004910	500	64 억	84663	N	N	1	N	N
127	20231109	110156	57	100.00	KOSPI		화학	N	N	N	N	N	6100	30	2	0.49	4226910	697	6.35	6060	6100	6040	7890	4250	6070	6064.43	0.66	-20	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	781	-10.78	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.55	5920	20231107	3.04	8810	-30.76	20230308	5920	3.04	20231107	9180	-33.55	20221201	5920	3.04	20231107	0.06	N	004910	500	64 억	84663	N	N	1	N	N
128	20231109	100155	57	100.00	KOSPI		화학	N	N	N	N	N	6100	30	2	0.49	1670570	275	2.51	6060	6100	6050	7890	4250	6070	6074.80	0.66	-92	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	781	-10.78	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.55	5920	20231107	3.04	8810	-30.76	20230308	5920	3.04	20231107	9180	-33.55	20221201	5920	3.04	20231107	0.06	N	004910	500	64 억	84663	N	N	1	N	N
129	20231109	090155	57	100.00	KOSPI		화학	N	N	N	N	N	6060	-10	5	-0.16	6060	1	0.01	6060	6060	6060	7890	4250	6070	6060.00	0.66	0	6123	6096	6053	6026	5983	6110	6040	64	1820	500	4240	10	1	12800000	776	-10.71	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.99	5920	20231107	2.36	8810	-31.21	20230308	5920	2.36	20231107	9180	-33.99	20221201	5920	2.36	20231107	0.06	N	004910	500	64 억	84663	N	N	1	N	N
130	20231108	160155	57	100.00	KOSPI		화학	N	N	N	N	N	6070	60	2	1.00	66356660	10965	35.46	6010	6080	6010	7810	4210	6010	6051.68	0.70	-5281	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	777	-10.72	0.43	12	0.09	-566.00	14054.00	9180	20221201	-33.88	5920	20231107	2.53	8810	-31.10	20230308	5920	2.53	20231107	9180	-33.88	20221201	5920	2.53	20231107	0.06	N	004910	500	64 억	89904	N	N	1	N	N
131	20231108	150156	57	100.00	KOSPI		화학	N	N	N	N	N	6060	50	2	0.83	56240570	9298	30.07	6010	6080	6010	7810	4210	6010	6048.67	0.70	-3945	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	776	-10.71	0.43	12	0.07	-566.00	14054.00	9180	20221201	-33.99	5920	20231107	2.36	8810	-31.21	20230308	5920	2.36	20231107	9180	-33.99	20221201	5920	2.36	20231107	0.06	N	004910	500	64 억	89904	N	N	0	N	N
132	20231108	140155	57	100.00	KOSPI		화학	N	N	N	N	N	6070	60	2	1.00	51143010	8458	27.36	6010	6070	6010	7810	4210	6010	6046.70	0.70	-3868	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	777	-10.72	0.43	12	0.07	-566.00	14054.00	9180	20221201	-33.88	5920	20231107	2.53	8810	-31.10	20230308	5920	2.53	20231107	9180	-33.88	20221201	5920	2.53	20231107	0.06	N	004910	500	64 억	89904	N	N	0	N	N
133	20231108	130155	57	100.00	KOSPI		화학	N	N	N	N	N	6050	40	2	0.67	40161690	6646	21.49	6010	6070	6010	7810	4210	6010	6042.99	0.70	-2523	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	774	-10.69	0.43	12	0.05	-566.00	14054.00	9180	20221201	-34.10	5920	20231107	2.20	8810	-31.33	20230308	5920	2.20	20231107	9180	-34.10	20221201	5920	2.20	20231107	0.06	N	004910	500	64 억	89904	N	N	0	N	N
134	20231108	120156	57	100.00	KOSPI		화학	N	N	N	N	N	6070	60	2	1.00	37914590	6275	20.29	6010	6070	6010	7810	4210	6010	6042.17	0.70	-2330	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	777	-10.72	0.43	12	0.05	-566.00	14054.00	9180	20221201	-33.88	5920	20231107	2.53	8810	-31.10	20230308	5920	2.53	20231107	9180	-33.88	20221201	5920	2.53	20231107	0.06	N	004910	500	64 억	89904	N	N	0	N	N
135	20231108	110155	57	100.00	KOSPI		화학	N	N	N	N	N	6050	40	2	0.67	27611830	4573	14.79	6010	6060	6010	7810	4210	6010	6038.01	0.70	-970	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	774	-10.69	0.43	12	0.04	-566.00	14054.00	9180	20221201	-34.10	5920	20231107	2.20	8810	-31.33	20230308	5920	2.20	20231107	9180	-34.10	20221201	5920	2.20	20231107	0.06	N	004910	500	64 억	89904	N	N	0	N	N
136	20231108	100155	57	100.00	KOSPI		화학	N	N	N	N	N	6050	40	2	0.67	16410650	2721	8.80	6010	6050	6010	7810	4210	6010	6031.11	0.70	-166	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	774	-10.69	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.10	5920	20231107	2.20	8810	-31.33	20230308	5920	2.20	20231107	9180	-34.10	20221201	5920	2.20	20231107	0.06	N	004910	500	64 억	89904	N	N	0	N	N
137	20231108	090155	57	100.00	KOSPI		화학	N	N	N	N	N	6010	0	3	0.00	360600	60	0.19	6010	6010	6010	7810	4210	6010	6010.00	0.70	29	6376	6192	6056	5872	5736	6125	5805	64	1800	500	4200	10	1	12800000	769	-10.62	0.43	12	0.00	-566.00	14054.00	9180	20221201	-34.53	5920	20231107	1.52	8810	-31.78	20230308	5920	1.52	20231107	9180	-34.53	20221201	5920	1.52	20231107	0.06	N	004910	500	64 억	89904	N	N	0	N	N
138	20231107	160155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6010	-130	5	-2.12	185061420	30917	218.76	6080	6240	5920	7980	4300	6140	5985.75	0.76	-6784	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	769	-10.62	0.43	12	0.24	-566.00	14054.00	9180	20221201	-34.53	5920	20231107	1.52	8810	-31.78	20230308	5920	1.52	20231107	9180	-34.53	20221201	5920	1.52	20231107	0.06	N	004910	500	64 억	96680	N	N	0	N	N
139	20231107	150155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6010	-130	5	-2.12	179924400	30063	212.71	6080	6240	5920	7980	4300	6140	5984.91	0.76	-6541	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	769	-10.62	0.43	12	0.23	-566.00	14054.00	9180	20221201	-34.53	5920	20231107	1.52	8810	-31.78	20230308	5920	1.52	20231107	9180	-34.53	20221201	5920	1.52	20231107	0.06	N	004910	500	64 억	96680	N	N	0	N	N
140	20231107	140156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6010	-130	5	-2.12	168469180	28160	199.25	6080	6240	5920	7980	4300	6140	5982.57	0.76	-5003	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	769	-10.62	0.43	12	0.22	-566.00	14054.00	9180	20221201	-34.53	5920	20231107	1.52	8810	-31.78	20230308	5920	1.52	20231107	9180	-34.53	20221201	5920	1.52	20231107	0.06	N	004910	500	64 억	96680	N	N	0	N	N
141	20231107	130155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6010	-130	5	-2.12	168054260	28091	198.76	6080	6240	5920	7980	4300	6140	5982.49	0.76	-4969	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	769	-10.62	0.43	12	0.22	-566.00	14054.00	9180	20221201	-34.53	5920	20231107	1.52	8810	-31.78	20230308	5920	1.52	20231107	9180	-34.53	20221201	5920	1.52	20231107	0.06	N	004910	500	64 억	96680	N	N	0	N	N
142	20231107	120155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6000	-140	5	-2.28	156454590	26160	185.10	6080	6240	5920	7980	4300	6140	5980.68	0.76	-3291	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	768	-10.60	0.43	12	0.20	-566.00	14054.00	9180	20221201	-34.64	5920	20231107	1.35	8810	-31.90	20230308	5920	1.35	20231107	9180	-34.64	20221201	5920	1.35	20231107	0.06	N	004910	500	64 억	96680	N	N	0	N	N
143	20231107	110155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5970	-170	5	-2.77	139497050	23333	165.10	6080	6240	5920	7980	4300	6140	5978.53	0.76	-956	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	764	-10.55	0.42	12	0.18	-566.00	14054.00	9180	20221201	-34.97	5920	20231107	0.84	8810	-32.24	20230308	5920	0.84	20231107	9180	-34.97	20221201	5920	0.84	20231107	0.06	N	004910	500	64 억	96680	N	N	0	N	N
144	20231107	100157	57	100.00	KOSPI		화학	N	N	N	N	N	6040	-100	5	-1.63	20609500	3412	24.14	6080	6240	6010	7980	4300	6140	6040.30	0.76	-275	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	773	-10.67	0.43	12	0.03	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.06	N	004910	500	64 억	96680	N	N	0	N	N
145	20231107	090154	57	100.00	KOSPI		화학	N	N	N	N	N	6130	-10	5	-0.16	1935540	318	2.25	6080	6240	6080	7980	4300	6140	6086.60	0.76	-30	6440	6290	6150	6000	5860	6220	5930	64	1840	500	4290	10	1	12800000	785	-10.83	0.44	12	0.00	-566.00	14054.00	9180	20221201	-33.22	5930	20230726	3.37	8810	-30.42	20230308	5930	3.37	20230726	9180	-33.22	20221201	5930	3.37	20230726	0.06	N	004910	500	64 억	96680	N	N	0	N	N
146	20231106	160153	57	100.00	KOSPI		화학	N	N	N	N	N	6140	20	2	0.33	86436560	14133	440.83	6300	6300	6010	7950	4290	6120	6115.88	0.82	-8871	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	786	-10.85	0.44	12	0.11	-566.00	14054.00	9180	20221201	-33.12	5930	20230726	3.54	8810	-30.31	20230308	5930	3.54	20230726	9180	-33.12	20221201	5930	3.54	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
147	20231106	150152	57	100.00	KOSPI		화학	N	N	N	N	N	6100	-20	5	-0.33	78539250	12842	400.56	6300	6300	6010	7950	4290	6120	6115.81	0.82	-7874	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	781	-10.78	0.43	12	0.10	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
148	20231106	140152	57	100.00	KOSPI		화학	N	N	N	N	N	6120	0	3	0.00	59530480	9726	303.37	6300	6300	6010	7950	4290	6120	6120.76	0.82	-5766	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	783	-10.81	0.44	12	0.08	-566.00	14054.00	9180	20221201	-33.33	5930	20230726	3.20	8810	-30.53	20230308	5930	3.20	20230726	9180	-33.33	20221201	5930	3.20	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
149	20231106	130153	57	100.00	KOSPI		화학	N	N	N	N	N	6100	-20	5	-0.33	44499240	7269	226.73	6300	6300	6010	7950	4290	6120	6121.78	0.82	-3857	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	781	-10.78	0.43	12	0.06	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
150	20231106	120153	57	100.00	KOSPI		화학	N	N	N	N	N	6150	30	2	0.49	23286370	3805	118.68	6300	6300	6010	7950	4290	6120	6119.94	0.82	-429	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	787	-10.87	0.44	12	0.03	-566.00	14054.00	9180	20221201	-33.01	5930	20230726	3.71	8810	-30.19	20230308	5930	3.71	20230726	9180	-33.01	20221201	5930	3.71	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
151	20231106	110154	57	100.00	KOSPI		화학	N	N	N	N	N	6180	60	2	0.98	18764150	3070	95.76	6300	6300	6010	7950	4290	6120	6112.10	0.82	-9	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	791	-10.92	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.68	5930	20230726	4.22	8810	-29.85	20230308	5930	4.22	20230726	9180	-32.68	20221201	5930	4.22	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
152	20231106	100148	57	100.00	KOSPI		화학	N	N	N	N	N	6130	10	2	0.16	13731070	2250	70.18	6300	6300	6010	7950	4290	6120	6102.70	0.82	50	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	785	-10.83	0.44	12	0.02	-566.00	14054.00	9180	20221201	-33.22	5930	20230726	3.37	8810	-30.42	20230308	5930	3.37	20230726	9180	-33.22	20221201	5930	3.37	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
153	20231106	090153	57	100.00	KOSPI		화학	N	N	N	N	N	6300	180	2	2.94	2642670	435	13.57	6300	6300	6010	7950	4290	6120	6075.10	0.82	-5	6206	6162	6096	6052	5986	6185	6075	64	1830	500	4280	10	1	12800000	806	-11.13	0.45	12	0.00	-566.00	14054.00	9180	20221201	-31.37	5930	20230726	6.24	8810	-28.49	20230308	5930	6.24	20230726	9180	-31.37	20221201	5930	6.24	20230726	0.06	N	004910	500	64 억	105570	N	N	0	N	N
154	20231103	160151	57	100.00	KOSPI		화학	N	N	N	N	N	6120	50	2	0.82	19224870	3155	23.58	6030	6140	6030	7890	4250	6070	6093.46	0.83	-243	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	783	-10.81	0.44	12	0.02	-566.00	14054.00	9180	20221201	-33.33	5930	20230726	3.20	8810	-30.53	20230308	5930	3.20	20230726	9180	-33.33	20221201	5930	3.20	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
155	20231103	150152	57	100.00	KOSPI		화학	N	N	N	N	N	6090	20	2	0.33	16370320	2688	20.09	6030	6140	6030	7890	4250	6070	6090.15	0.83	-321	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	780	-10.76	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.66	5930	20230726	2.70	8810	-30.87	20230308	5930	2.70	20230726	9180	-33.66	20221201	5930	2.70	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
156	20231103	140151	57	100.00	KOSPI		화학	N	N	N	N	N	6110	40	2	0.66	15072450	2475	18.49	6030	6140	6030	7890	4250	6070	6089.88	0.83	-318	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	782	-10.80	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.44	5930	20230726	3.04	8810	-30.65	20230308	5930	3.04	20230726	9180	-33.44	20221201	5930	3.04	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
157	20231103	130151	57	100.00	KOSPI		화학	N	N	N	N	N	6130	60	2	0.99	10509710	1725	12.89	6030	6140	6030	7890	4250	6070	6092.59	0.83	-302	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	785	-10.83	0.44	12	0.01	-566.00	14054.00	9180	20221201	-33.22	5930	20230726	3.37	8810	-30.42	20230308	5930	3.37	20230726	9180	-33.22	20221201	5930	3.37	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
158	20231103	120151	57	100.00	KOSPI		화학	N	N	N	N	N	6130	60	2	0.99	10338390	1697	12.68	6030	6140	6030	7890	4250	6070	6092.16	0.83	-292	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	785	-10.83	0.44	12	0.01	-566.00	14054.00	9180	20221201	-33.22	5930	20230726	3.37	8810	-30.42	20230308	5930	3.37	20230726	9180	-33.22	20221201	5930	3.37	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
159	20231103	110153	57	100.00	KOSPI		화학	N	N	N	N	N	6100	30	2	0.49	7395960	1216	9.09	6030	6140	6030	7890	4250	6070	6082.20	0.83	-234	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	781	-10.78	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
160	20231103	100151	57	100.00	KOSPI		화학	N	N	N	N	N	6100	30	2	0.49	3709670	611	4.57	6030	6140	6030	7890	4250	6070	6071.47	0.83	-236	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	781	-10.78	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
161	20231103	090152	57	100.00	KOSPI		화학	N	N	N	N	N	6060	-10	5	-0.16	1399030	232	1.73	6030	6070	6030	7890	4250	6070	6030.30	0.83	-31	6250	6160	6070	5980	5890	6205	6025	64	1820	500	4240	10	1	12800000	776	-10.71	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.99	5930	20230726	2.19	8810	-31.21	20230308	5930	2.19	20230726	9180	-33.99	20221201	5930	2.19	20230726	0.06	N	004910	500	64 억	105813	N	N	0	N	N
162	20231102	160150	57	100.00	KOSPI		화학	N	N	N	N	N	6070	30	2	0.50	81028710	13380	38.62	5980	6160	5980	7850	4230	6040	6055.96	0.89	-8633	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	777	-10.72	0.43	12	0.10	-566.00	14054.00	9180	20221201	-33.88	5930	20230726	2.36	8810	-31.10	20230308	5930	2.36	20230726	9180	-33.88	20221201	5930	2.36	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
163	20231102	150152	57	100.00	KOSPI		화학	N	N	N	N	N	6040	0	3	0.00	69851600	11534	33.29	5980	6160	5980	7850	4230	6040	6056.15	0.89	-7318	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	773	-10.67	0.43	12	0.09	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
164	20231102	140151	57	100.00	KOSPI		화학	N	N	N	N	N	6030	-10	5	-0.17	57882760	9557	27.59	5980	6160	5980	7850	4230	6040	6056.58	0.89	-5767	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	772	-10.65	0.43	12	0.07	-566.00	14054.00	9180	20221201	-34.31	5930	20230726	1.69	8810	-31.56	20230308	5930	1.69	20230726	9180	-34.31	20221201	5930	1.69	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
165	20231102	130151	57	100.00	KOSPI		화학	N	N	N	N	N	6040	0	3	0.00	41416850	6850	19.77	5980	6160	5980	7850	4230	6040	6046.26	0.89	-3249	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	773	-10.67	0.43	12	0.05	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
166	20231102	120150	57	100.00	KOSPI		화학	N	N	N	N	N	6050	10	2	0.17	26723300	4420	12.76	5980	6160	5980	7850	4230	6040	6046.00	0.89	-1645	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	774	-10.69	0.43	12	0.03	-566.00	14054.00	9180	20221201	-34.10	5930	20230726	2.02	8810	-31.33	20230308	5930	2.02	20230726	9180	-34.10	20221201	5930	2.02	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
167	20231102	110148	57	100.00	KOSPI		화학	N	N	N	N	N	6040	0	3	0.00	14770250	2447	7.06	5980	6160	5980	7850	4230	6040	6036.06	0.89	-246	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	773	-10.67	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
168	20231102	100151	57	100.00	KOSPI		화학	N	N	N	N	N	6070	30	2	0.50	1475580	246	0.71	5980	6160	5980	7850	4230	6040	5998.29	0.89	-6	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	777	-10.72	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.88	5930	20230726	2.36	8810	-31.10	20230308	5930	2.36	20230726	9180	-33.88	20221201	5930	2.36	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
169	20231102	090150	57	100.00	KOSPI		화학	N	N	N	N	N	6160	120	2	1.99	1202160	201	0.58	5980	6160	5980	7850	4230	6040	5980.90	0.89	0	6353	6196	6103	5946	5853	6150	5900	64	1810	500	4220	10	1	12800000	788	-10.88	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.90	5930	20230726	3.88	8810	-30.08	20230308	5930	3.88	20230726	9180	-32.90	20221201	5930	3.88	20230726	0.06	N	004910	500	64 억	114446	N	N	0	N	N
170	20231101	160149	57	100.00	KOSPI		화학	N	N	N	N	N	6040	30	2	0.50	210283330	34632	379.65	6090	6260	6010	7810	4210	6010	6071.94	0.93	-4236	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	773	-10.67	0.43	12	0.27	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N
171	20231101	150150	57	100.00	KOSPI		화학	N	N	N	N	N	6030	20	2	0.33	196059600	32267	353.73	6090	6260	6010	7810	4210	6010	6076.16	0.93	-4058	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	772	-10.65	0.43	12	0.25	-566.00	14054.00	9180	20221201	-34.31	5930	20230726	1.69	8810	-31.56	20230308	5930	1.69	20230726	9180	-34.31	20221201	5930	1.69	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N
172	20231101	140149	57	100.00	KOSPI		화학	N	N	N	N	N	6070	60	2	1.00	164542790	27032	296.34	6090	6260	6010	7810	4210	6010	6086.96	0.93	-3060	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	777	-10.72	0.43	12	0.21	-566.00	14054.00	9180	20221201	-33.88	5930	20230726	2.36	8810	-31.10	20230308	5930	2.36	20230726	9180	-33.88	20221201	5930	2.36	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N
173	20231101	130150	57	100.00	KOSPI		화학	N	N	N	N	N	6030	20	2	0.33	163535580	26865	294.51	6090	6260	6010	7810	4210	6010	6087.31	0.93	-3062	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	772	-10.65	0.43	12	0.21	-566.00	14054.00	9180	20221201	-34.31	5930	20230726	1.69	8810	-31.56	20230308	5930	1.69	20230726	9180	-34.31	20221201	5930	1.69	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N
174	20231101	120152	57	100.00	KOSPI		화학	N	N	N	N	N	6050	40	2	0.67	126408670	20713	227.07	6090	6260	6010	7810	4210	6010	6102.87	0.93	-3166	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	774	-10.69	0.43	12	0.16	-566.00	14054.00	9180	20221201	-34.10	5930	20230726	2.02	8810	-31.33	20230308	5930	2.02	20230726	9180	-34.10	20221201	5930	2.02	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N
175	20231101	110153	57	100.00	KOSPI		화학	N	N	N	N	N	6050	40	2	0.67	74226000	12104	132.69	6090	6260	6010	7810	4210	6010	6132.35	0.93	-2137	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	774	-10.69	0.43	12	0.09	-566.00	14054.00	9180	20221201	-34.10	5930	20230726	2.02	8810	-31.33	20230308	5930	2.02	20230726	9180	-34.10	20221201	5930	2.02	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N
176	20231101	100151	57	100.00	KOSPI		화학	N	N	N	N	N	6070	60	2	1.00	43172130	6994	76.67	6090	6260	6010	7810	4210	6010	6172.74	0.93	-731	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	777	-10.72	0.43	12	0.05	-566.00	14054.00	9180	20221201	-33.88	5930	20230726	2.36	8810	-31.10	20230308	5930	2.36	20230726	9180	-33.88	20221201	5930	2.36	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N
177	20231101	090151	57	100.00	KOSPI		화학	N	N	N	N	N	6160	150	2	2.50	10654460	1738	19.05	6090	6160	6090	7810	4210	6010	6130.30	0.93	-375	6370	6190	6070	5890	5770	6130	5830	64	1800	500	4200	10	1	12800000	788	-10.88	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.90	5930	20230726	3.88	8810	-30.08	20230308	5930	3.88	20230726	9180	-32.90	20221201	5930	3.88	20230726	0.07	N	004910	500	64 억	118715	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History