KissMeData/163560/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160932	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	43243900	6954	46.13	6200	6250	6190	8060	4340	6200	6218.56	2.34	-1014	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.05	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
3	20231130	150932	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	42624550	6854	45.47	6200	6250	6190	8060	4340	6200	6218.93	2.34	-986	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	860	11.03	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
4	20231130	140927	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	34166850	5489	36.41	6200	6250	6190	8060	4340	6200	6224.60	2.34	-642	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.04	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
5	20231130	130926	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	30515770	4901	32.51	6200	6250	6190	8060	4340	6200	6226.44	2.34	-642	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.04	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
6	20231130	120938	57	100.00	KOSPI	화학	N	N	N	N		N	6240	40	2	0.65	24117990	3870	25.67	6200	6250	6190	8060	4340	6200	6232.04	2.34	-624	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	867	11.12	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
7	20231130	110934	57	100.00	KOSPI	화학	N	N	N	N		N	6230	30	2	0.48	10657850	1711	11.35	6200	6250	6190	8060	4340	6200	6229.02	2.34	-622	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	866	11.11	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
8	20231130	100928	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	5369730	861	5.71	6200	6250	6190	8060	4340	6200	6236.62	2.34	-327	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.01	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
9	20231130	090927	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	31000	5	0.03	6200	6200	6200	8060	4340	6200	6200.00	2.34	-3	6346	6272	6226	6152	6106	6250	6130	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	324893	N	N	0	N	N
10	20231129	160924	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-80	5	-1.27	93625360	15024	133.30	6280	6300	6180	8160	4400	6280	6231.86	2.36	-2732	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	862	11.05	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
11	20231129	150933	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-100	5	-1.59	91606250	14698	130.41	6280	6300	6180	8160	4400	6280	6232.57	2.36	-2701	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	859	11.02	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
12	20231129	140926	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-60	5	-0.96	71987790	11534	102.33	6280	6300	6210	8160	4400	6280	6241.36	2.36	-1890	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	865	11.09	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
13	20231129	130927	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-30	5	-0.48	26990760	4315	38.28	6280	6300	6230	8160	4400	6280	6255.10	2.36	-1386	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	869	11.14	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
14	20231129	120930	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-30	5	-0.48	15558240	2482	22.02	6280	6300	6230	8160	4400	6280	6268.43	2.36	-919	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	869	11.14	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
15	20231129	110929	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	6571920	1050	9.32	6280	6300	6230	8160	4400	6280	6258.97	2.36	-235	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
16	20231129	100926	57	100.00	KOSPI	화학	N	N	N	N		N	6290	10	2	0.16	3880700	621	5.51	6280	6290	6230	8160	4400	6280	6249.11	2.36	-131	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	874	11.21	0.41	12	0.00	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
17	20231129	090922	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-40	5	-0.64	924140	148	1.31	6280	6280	6230	8160	4400	6280	6244.19	2.36	-31	6360	6320	6270	6230	6180	6340	6250	70	1880	500	4390	10	1	13900000	867	11.12	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.52	N	163560	500	69 억	328197	N	N	0	N	N
18	20231128	160924	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-10	5	-0.16	70326830	11231	87.14	6250	6310	6220	8170	4410	6290	6261.85	2.38	-2125	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	873	11.19	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
19	20231128	150823	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-10	5	-0.16	50806650	8104	62.88	6250	6310	6240	8170	4410	6290	6269.33	2.38	-2076	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	873	11.19	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
20	20231128	140923	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-10	5	-0.16	37412640	5970	46.32	6250	6310	6240	8170	4410	6290	6266.77	2.38	-1272	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	873	11.19	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
21	20231128	130916	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-20	5	-0.32	30692450	4899	38.01	6250	6310	6240	8170	4410	6290	6265.04	2.38	-976	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	872	11.18	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
22	20231128	120922	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-50	5	-0.79	15989210	2554	19.82	6250	6310	6240	8170	4410	6290	6260.46	2.38	-474	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	867	11.12	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
23	20231128	110923	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-50	5	-0.79	13366000	2134	16.56	6250	6310	6240	8170	4410	6290	6263.36	2.38	-465	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	867	11.12	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
24	20231128	100918	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-10	5	-0.16	8503040	1356	10.52	6250	6310	6240	8170	4410	6290	6270.68	2.38	-413	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	873	11.19	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
25	20231128	090919	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-20	5	-0.32	731390	117	0.91	6250	6310	6250	8170	4410	6290	6251.20	2.38	-14	6396	6342	6276	6222	6156	6370	6250	70	1880	500	4400	10	1	13900000	872	11.18	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.54	N	163560	500	69 억	330310	N	N	0	N	N
26	20231127	160916	57	100.00	KOSPI	화학	N	N	N	N		N	6290	20	2	0.32	80984200	12889	109.85	6270	6330	6210	8150	4390	6270	6278.12	2.38	-613	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	874	11.21	0.41	12	0.09	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
27	20231127	150922	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	42429940	6759	57.61	6270	6330	6210	8150	4390	6270	6277.55	2.38	-612	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
28	20231127	140920	57	100.00	KOSPI	화학	N	N	N	N		N	6290	20	2	0.32	39608000	6310	53.78	6270	6330	6210	8150	4390	6270	6277.02	2.38	-598	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	874	11.21	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
29	20231127	130923	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	37301290	5942	50.64	6270	6330	6210	8150	4390	6270	6277.56	2.38	-539	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
30	20231127	120926	57	100.00	KOSPI	화학	N	N	N	N		N	6300	30	2	0.48	32101890	5114	43.59	6270	6330	6210	8150	4390	6270	6277.26	2.38	-17	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	876	11.23	0.41	12	0.04	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
31	20231127	110910	57	100.00	KOSPI	화학	N	N	N	N		N	6290	20	2	0.32	25962500	4137	35.26	6270	6330	6210	8150	4390	6270	6275.68	2.38	229	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	874	11.21	0.41	12	0.03	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
32	20231127	100909	57	100.00	KOSPI	화학	N	N	N	N		N	6290	20	2	0.32	15352290	2448	20.86	6270	6330	6210	8150	4390	6270	6271.36	2.38	246	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	874	11.21	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
33	20231127	090913	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	2072720	332	2.83	6270	6270	6210	8150	4390	6270	6243.13	2.38	-2	6370	6320	6270	6220	6170	6345	6245	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.54	N	163560	500	69 억	330650	N	N	0	N	N
34	20231124	160905	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-10	5	-0.16	73634560	11731	142.71	6230	6320	6220	8160	4400	6280	6276.92	2.38	73	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	872	11.18	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
35	20231124	150914	57	100.00	KOSPI	화학	N	N	N	N		N	6300	20	2	0.32	72675150	11578	140.85	6230	6320	6220	8160	4400	6280	6277.00	2.38	99	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	876	11.23	0.41	12	0.08	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
36	20231124	140913	57	100.00	KOSPI	화학	N	N	N	N		N	6300	20	2	0.32	61377620	9770	118.86	6230	6320	6230	8160	4400	6280	6282.25	2.38	513	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	876	11.23	0.41	12	0.07	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
37	20231124	130909	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-10	5	-0.16	49808900	7925	96.41	6230	6320	6230	8160	4400	6280	6285.03	2.38	546	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	872	11.18	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
38	20231124	120915	57	100.00	KOSPI	화학	N	N	N	N		N	6290	10	2	0.16	38499700	6122	74.48	6230	6320	6230	8160	4400	6280	6288.75	2.38	1179	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	874	11.21	0.41	12	0.04	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
39	20231124	110912	57	100.00	KOSPI	화학	N	N	N	N		N	6300	20	2	0.32	35265140	5607	68.21	6230	6320	6230	8160	4400	6280	6289.48	2.38	1496	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	876	11.23	0.41	12	0.04	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
40	20231124	100912	57	100.00	KOSPI	화학	N	N	N	N		N	6310	30	2	0.48	14065110	2242	27.27	6230	6320	6230	8160	4400	6280	6273.47	2.38	1437	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	877	11.25	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
41	20231124	090907	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	1945210	312	3.80	6230	6280	6230	8160	4400	6280	6234.65	2.38	-27	6360	6320	6300	6260	6240	6310	6250	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.54	N	163560	500	69 억	330656	N	N	0	N	N
42	20231123	160858	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-10	5	-0.16	51514710	8170	73.64	6280	6340	6280	8170	4410	6290	6305.35	2.39	-1359	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	873	11.19	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
43	20231123	150927	57	100.00	KOSPI	화학	N	N	N	N		N	6300	10	2	0.16	45259820	7175	64.67	6280	6340	6280	8170	4410	6290	6307.99	2.39	-1357	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	876	11.23	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
44	20231123	140926	57	100.00	KOSPI	화학	N	N	N	N		N	6300	10	2	0.16	42079370	6670	60.12	6280	6340	6280	8170	4410	6290	6308.75	2.39	-1290	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	876	11.23	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
45	20231123	130925	57	100.00	KOSPI	화학	N	N	N	N		N	6310	20	2	0.32	33046390	5235	47.18	6280	6340	6280	8170	4410	6290	6312.59	2.39	-821	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	877	11.25	0.41	12	0.04	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
46	20231123	120911	57	100.00	KOSPI	화학	N	N	N	N		N	6310	20	2	0.32	31363850	4968	44.78	6280	6340	6280	8170	4410	6290	6313.17	2.39	-821	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	877	11.25	0.41	12	0.04	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
47	20231123	110934	57	100.00	KOSPI	화학	N	N	N	N		N	6300	10	2	0.16	30366670	4810	43.35	6280	6340	6280	8170	4410	6290	6313.24	2.39	-820	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	876	11.23	0.41	12	0.03	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
48	20231123	100914	57	100.00	KOSPI	화학	N	N	N	N		N	6320	30	2	0.48	21091500	3341	30.11	6280	6340	6280	8170	4410	6290	6312.93	2.39	-633	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	878	11.27	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.49	5570	20230103	13.46	7660	-17.49	20230519	5570	13.46	20230103	7660	-17.49	20230519	5570	13.46	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
49	20231123	090910	57	100.00	KOSPI	화학	N	N	N	N		N	6310	20	2	0.32	7329080	1164	10.49	6280	6310	6280	8170	4410	6290	6296.46	2.39	323	6443	6366	6303	6226	6163	6335	6195	70	1880	500	4400	10	1	13900000	877	11.25	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.56	N	163560	500	69 억	332298	N	N	1	N	N
50	20231122	160838	57	100.00	KOSPI	화학	N	N	N	N		N	6290	-10	5	-0.16	69570510	11094	98.25	6300	6380	6240	8190	4410	6300	6271.00	2.39	-558	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	874	11.21	0.41	12	0.08	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.59	N	163560	500	69 억	332856	N	N	1	N	N
51	20231122	150854	57	100.00	KOSPI	화학	N	N	N	N		N	6290	-10	5	-0.16	67675090	10792	95.57	6300	6380	6240	8190	4410	6300	6270.86	2.39	-557	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	874	11.21	0.41	12	0.08	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.59	N	163560	500	69 억	332856	N	N	2	N	N
52	20231122	140846	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-40	5	-0.63	61319500	9780	86.61	6300	6380	6240	8190	4410	6300	6269.89	2.39	-438	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	870	11.16	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.59	N	163560	500	69 억	332856	N	N	2	N	N
53	20231122	130918	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-30	5	-0.48	53454470	8524	75.49	6300	6380	6240	8190	4410	6300	6271.05	2.39	-438	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	872	11.18	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.59	N	163560	500	69 억	332856	N	N	2	N	N
54	20231122	120922	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-20	5	-0.32	26350760	4199	37.19	6300	6380	6240	8190	4410	6300	6275.48	2.39	-438	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	873	11.19	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.59	N	163560	500	69 억	332856	N	N	2	N	N
55	20231122	111003	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-20	5	-0.32	16849690	2681	23.74	6300	6380	6240	8190	4410	6300	6284.85	2.39	-87	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	873	11.19	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.59	N	163560	500	69 억	332856	N	N	2	N	N
56	20231122	100933	57	100.00	KOSPI	화학	N	N	N	N		N	6300	0	3	0.00	14430630	2295	20.32	6300	6380	6240	8190	4410	6300	6287.86	2.39	124	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	876	11.23	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	332856	N	N	2	N	N
57	20231122	090846	57	100.00	KOSPI	화학	N	N	N	N		N	6300	0	3	0.00	8989090	1427	12.64	6300	6380	6240	8190	4410	6300	6299.29	2.39	-15	6413	6356	6293	6236	6173	6385	6265	70	1890	500	4410	10	1	13900000	876	11.23	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	332856	N	N	2	N	N
58	20231121	160849	57	100.00	KOSPI	화학	N	N	N	N		N	6300	100	2	1.61	71076260	11292	74.93	6230	6350	6230	8060	4340	6200	6294.38	2.39	1901	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	876	11.23	0.41	12	0.08	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	331539	N	N	2	N	N
59	20231121	150851	57	100.00	KOSPI	화학	N	N	N	N		N	6300	100	2	1.61	69376470	11022	73.14	6230	6350	6230	8060	4340	6200	6294.36	2.39	1880	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	876	11.23	0.41	12	0.08	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	331539	N	N	6	N	N
60	20231121	140839	57	100.00	KOSPI	화학	N	N	N	N		N	6310	110	2	1.77	62973900	10004	66.38	6230	6350	6230	8060	4340	6200	6294.87	2.39	1642	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	877	11.25	0.41	12	0.07	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.59	N	163560	500	69 억	331539	N	N	6	N	N
61	20231121	130833	57	100.00	KOSPI	화학	N	N	N	N		N	6320	120	2	1.94	60405270	9597	63.68	6230	6350	6230	8060	4340	6200	6294.18	2.39	1693	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	878	11.27	0.41	12	0.07	561.00	15353.00	7660	20230519	-17.49	5570	20230103	13.46	7660	-17.49	20230519	5570	13.46	20230103	7660	-17.49	20230519	5570	13.46	20230103	0.59	N	163560	500	69 억	331539	N	N	6	N	N
62	20231121	120833	57	100.00	KOSPI	화학	N	N	N	N		N	6300	100	2	1.61	58390320	9277	61.56	6230	6350	6230	8060	4340	6200	6294.10	2.39	1654	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	876	11.23	0.41	12	0.07	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	331539	N	N	6	N	N
63	20231121	110830	57	100.00	KOSPI	화학	N	N	N	N		N	6300	100	2	1.61	47140800	7490	49.70	6230	6350	6230	8060	4340	6200	6293.83	2.39	1092	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	876	11.23	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	331539	N	N	6	N	N
64	20231121	100808	57	100.00	KOSPI	화학	N	N	N	N		N	6300	100	2	1.61	44541900	7077	46.96	6230	6350	6230	8060	4340	6200	6293.90	2.39	908	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	876	11.23	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	331539	N	N	6	N	N
65	20231121	090822	57	100.00	KOSPI	화학	N	N	N	N		N	6260	60	2	0.97	11330160	1817	12.06	6230	6270	6230	8060	4340	6200	6235.64	2.39	-150	6440	6320	6260	6140	6080	6290	6110	70	1860	500	4340	10	1	13900000	870	11.16	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.59	N	163560	500	69 억	331539	N	N	6	N	N
66	20231120	160826	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-80	5	-1.27	94219170	15043	137.23	6210	6380	6200	8160	4400	6280	6265.75	2.38	918	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	862	11.05	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.59	N	163560	500	69 억	330917	N	N	6	N	N
67	20231120	150833	57	100.00	KOSPI	화학	N	N	N	N		N	6330	50	2	0.80	46736160	7423	67.72	6210	6380	6210	8160	4400	6280	6296.13	2.38	898	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	880	11.28	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.36	5570	20230103	13.64	7660	-17.36	20230519	5570	13.64	20230103	7660	-17.36	20230519	5570	13.64	20230103	0.59	N	163560	500	69 억	330917	N	N	5	N	N
68	20231120	140833	57	100.00	KOSPI	화학	N	N	N	N		N	6310	30	2	0.48	38953650	6191	56.48	6210	6380	6210	8160	4400	6280	6291.98	2.38	899	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	877	11.25	0.41	12	0.04	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.59	N	163560	500	69 억	330917	N	N	5	N	N
69	20231120	130828	57	100.00	KOSPI	화학	N	N	N	N		N	6310	30	2	0.48	33783660	5372	49.01	6210	6380	6210	8160	4400	6280	6288.84	2.38	912	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	877	11.25	0.41	12	0.04	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.59	N	163560	500	69 억	330917	N	N	5	N	N
70	20231120	120830	57	100.00	KOSPI	화학	N	N	N	N		N	6320	40	2	0.64	30484190	4848	44.23	6210	6380	6210	8160	4400	6280	6287.99	2.38	876	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	878	11.27	0.41	12	0.03	561.00	15353.00	7660	20230519	-17.49	5570	20230103	13.46	7660	-17.49	20230519	5570	13.46	20230103	7660	-17.49	20230519	5570	13.46	20230103	0.59	N	163560	500	69 억	330917	N	N	5	N	N
71	20231120	110828	57	100.00	KOSPI	화학	N	N	N	N		N	6300	20	2	0.32	21132680	3362	30.67	6210	6380	6210	8160	4400	6280	6285.75	2.38	272	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	876	11.23	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	330917	N	N	5	N	N
72	20231120	100824	57	100.00	KOSPI	화학	N	N	N	N		N	6300	20	2	0.32	16874980	2685	24.49	6210	6380	6210	8160	4400	6280	6284.91	2.38	20	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	876	11.23	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	330917	N	N	5	N	N
73	20231120	090833	57	100.00	KOSPI	화학	N	N	N	N		N	6310	30	2	0.48	5702250	903	8.24	6210	6380	6210	8160	4400	6280	6314.78	2.38	-65	6366	6322	6266	6222	6166	6295	6195	70	1880	500	4390	10	1	13900000	877	11.25	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.59	N	163560	500	69 억	330917	N	N	5	N	N
74	20231117	160849	57	100.00	KOSPI	화학	N	N	N	N		N	6280	20	2	0.32	68464750	10962	54.82	6310	6310	6210	8130	4390	6260	6245.64	2.38	-971	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	873	11.19	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.59	N	163560	500	69 억	331324	N	N	5	N	N
75	20231117	150855	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-10	5	-0.16	62899650	10075	50.39	6310	6310	6210	8130	4390	6260	6243.14	2.38	-730	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	869	11.14	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.59	N	163560	500	69 억	331324	N	N	0	N	N
76	20231117	140850	57	100.00	KOSPI	화학	N	N	N	N		N	6270	10	2	0.16	45167130	7238	36.20	6310	6310	6210	8130	4390	6260	6240.28	2.38	-733	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	872	11.18	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.59	N	163560	500	69 억	331324	N	N	0	N	N
77	20231117	130849	57	100.00	KOSPI	화학	N	N	N	N		N	6300	40	2	0.64	40308320	6462	32.32	6310	6310	6210	8130	4390	6260	6237.75	2.38	-812	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	876	11.23	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.59	N	163560	500	69 억	331324	N	N	0	N	N
78	20231117	120850	57	100.00	KOSPI	화학	N	N	N	N		N	6260	0	3	0.00	36086150	5789	28.95	6310	6310	6210	8130	4390	6260	6233.57	2.38	-498	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.59	N	163560	500	69 억	331324	N	N	0	N	N
79	20231117	110854	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-20	5	-0.32	31671500	5083	25.42	6310	6310	6210	8130	4390	6260	6230.87	2.38	-489	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	867	11.12	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.59	N	163560	500	69 억	331324	N	N	0	N	N
80	20231117	100851	57	100.00	KOSPI	화학	N	N	N	N		N	6230	-30	5	-0.48	29047770	4663	23.32	6310	6310	6210	8130	4390	6260	6229.42	2.38	-486	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	866	11.11	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.59	N	163560	500	69 억	331324	N	N	0	N	N
81	20231117	090853	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-20	5	-0.32	11373750	1822	9.11	6310	6310	6240	8130	4390	6260	6242.45	2.38	-1255	6340	6300	6270	6230	6200	6320	6250	70	1870	500	4380	10	1	13900000	867	11.12	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.59	N	163560	500	69 억	331324	N	N	0	N	N
82	20231116	160851	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-30	5	-0.48	119450520	19053	77.38	6240	6310	6240	8160	4400	6280	6269.38	2.35	2637	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	869	11.14	0.41	12	0.14	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
83	20231116	150845	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	91118320	14527	59.00	6240	6310	6240	8160	4400	6280	6272.34	2.35	4614	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.10	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
84	20231116	140822	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	69589450	11100	45.08	6240	6310	6240	8160	4400	6280	6269.32	2.35	2370	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
85	20231116	130845	57	100.00	KOSPI	화학	N	N	N	N		N	6300	20	2	0.32	64991870	10367	42.10	6240	6310	6240	8160	4400	6280	6269.11	2.35	1929	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	876	11.23	0.41	12	0.07	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
86	20231116	120847	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	43030230	6868	27.89	6240	6310	6240	8160	4400	6280	6265.32	2.35	1853	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
87	20231116	110845	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-20	5	-0.32	34115210	5448	22.13	6240	6310	6240	8160	4400	6280	6261.97	2.35	1259	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
88	20231116	100845	57	100.00	KOSPI	화학	N	N	N	N		N	6310	30	2	0.48	14185060	2270	9.22	6240	6310	6240	8160	4400	6280	6248.93	2.35	666	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	877	11.25	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
89	20231116	090849	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	8160	4400	6280	0.00	2.35	0	6393	6336	6283	6226	6173	6310	6200	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.61	N	163560	500	69 억	326596	N	N	0	N	N
90	20231115	160749	57	100.00	KOSPI	화학	N	N	N	N		N	6280	30	2	0.48	153338350	24348	158.45	6290	6340	6230	8120	4380	6250	6297.78	2.29	8772	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	873	11.19	0.41	12	0.18	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
91	20231115	150900	57	100.00	KOSPI	화학	N	N	N	N		N	6270	20	2	0.32	139622540	22164	144.24	6290	6340	6230	8120	4380	6250	6299.52	2.29	8685	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	872	11.18	0.41	12	0.16	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
92	20231115	140857	57	100.00	KOSPI	화학	N	N	N	N		N	6280	30	2	0.48	132307400	20997	136.65	6290	6340	6230	8120	4380	6250	6301.25	2.29	8621	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	873	11.19	0.41	12	0.15	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
93	20231115	130859	57	100.00	KOSPI	화학	N	N	N	N		N	6280	30	2	0.48	124466400	19750	128.53	6290	6340	6230	8120	4380	6250	6302.10	2.29	8017	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	873	11.19	0.41	12	0.14	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
94	20231115	120900	57	100.00	KOSPI	화학	N	N	N	N		N	6300	50	2	0.80	115618290	18344	119.38	6290	6340	6230	8120	4380	6250	6302.79	2.29	7781	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	876	11.23	0.41	12	0.13	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
95	20231115	110910	57	100.00	KOSPI	화학	N	N	N	N		N	6320	70	2	1.12	90870290	14416	93.82	6290	6340	6230	8120	4380	6250	6303.43	2.29	7366	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	878	11.27	0.41	12	0.10	561.00	15353.00	7660	20230519	-17.49	5570	20230103	13.46	7660	-17.49	20230519	5570	13.46	20230103	7660	-17.49	20230519	5570	13.46	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
96	20231115	100902	57	100.00	KOSPI	화학	N	N	N	N		N	6300	50	2	0.80	59349680	9422	61.32	6290	6340	6230	8120	4380	6250	6299.05	2.29	5101	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	876	11.23	0.41	12	0.07	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
97	20231115	090853	57	100.00	KOSPI	화학	N	N	N	N		N	6300	50	2	0.80	13590890	2170	14.12	6290	6310	6230	8120	4380	6250	6263.08	2.29	473	6370	6310	6220	6160	6070	6340	6190	70	1870	500	4370	10	1	13900000	876	11.23	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7660	-17.75	20230519	5570	13.11	20230103	0.61	N	163560	500	69 억	317815	N	N	10	N	N
98	20231114	160842	57	100.00	KOSPI	화학	N	N	N	N		N	6250	80	2	1.30	94561180	15216	63.55	6130	6280	6130	8020	4320	6170	6213.39	2.26	3797	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	869	11.14	0.41	12	0.11	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
99	20231114	150845	57	100.00	KOSPI	화학	N	N	N	N		N	6270	100	2	1.62	86102190	13864	57.90	6130	6280	6130	8020	4320	6170	6210.49	2.26	3856	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	872	11.18	0.41	12	0.10	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
100	20231114	140844	57	100.00	KOSPI	화학	N	N	N	N		N	6200	30	2	0.49	60552660	9754	40.74	6130	6280	6130	8020	4320	6170	6207.98	2.26	2467	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	862	11.05	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
101	20231114	130846	57	100.00	KOSPI	화학	N	N	N	N		N	6230	60	2	0.97	43222590	6974	29.13	6130	6250	6130	8020	4320	6170	6197.68	2.26	1759	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	866	11.11	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
102	20231114	120848	57	100.00	KOSPI	화학	N	N	N	N		N	6200	30	2	0.49	36396980	5876	24.54	6130	6250	6130	8020	4320	6170	6194.18	2.26	947	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
103	20231114	110856	57	100.00	KOSPI	화학	N	N	N	N		N	6200	30	2	0.49	21960560	3546	14.81	6130	6250	6130	8020	4320	6170	6193.05	2.26	158	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	862	11.05	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
104	20231114	100847	57	100.00	KOSPI	화학	N	N	N	N		N	6230	60	2	0.97	11711580	1895	7.91	6130	6250	6130	8020	4320	6170	6180.25	2.26	184	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	866	11.11	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
105	20231114	090838	57	100.00	KOSPI	화학	N	N	N	N		N	6200	30	2	0.49	5689740	927	3.87	6130	6200	6130	8020	4320	6170	6137.80	2.26	156	6463	6316	6213	6066	5963	6265	6015	70	1850	500	4310	10	1	13900000	862	11.05	0.40	12	0.01	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.62	N	163560	500	69 억	314005	N	N	10	N	N
106	20231113	160830	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-110	5	-1.75	148121800	23918	153.68	6340	6360	6110	8160	4400	6280	6192.90	2.26	-6084	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	858	11.00	0.40	12	0.17	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.62	N	163560	500	69 억	313876	N	N	10	N	N
107	20231113	150828	57	100.00	KOSPI	화학	N	N	N	N		N	6110	-170	5	-2.71	135133840	21806	140.11	6340	6360	6110	8160	4400	6280	6197.09	2.26	-4955	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	849	10.89	0.40	12	0.16	561.00	15353.00	7660	20230519	-20.23	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7660	-20.23	20230519	5570	9.69	20230103	0.62	N	163560	500	69 억	313876	N	N	24	N	N
108	20231113	140828	57	100.00	KOSPI	화학	N	N	N	N		N	6120	-160	5	-2.55	122677050	19773	127.04	6340	6360	6120	8160	4400	6280	6204.27	2.26	-3680	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	851	10.91	0.40	12	0.14	561.00	15353.00	7660	20230519	-20.10	5570	20230103	9.87	7660	-20.10	20230519	5570	9.87	20230103	7660	-20.10	20230519	5570	9.87	20230103	0.62	N	163560	500	69 억	313876	N	N	24	N	N
109	20231113	130825	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-140	5	-2.23	103063860	16573	106.48	6340	6360	6130	8160	4400	6280	6218.78	2.26	-2512	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	853	10.94	0.40	12	0.12	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.62	N	163560	500	69 억	313876	N	N	24	N	N
110	20231113	120828	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-120	5	-1.91	85082360	13651	87.71	6340	6360	6150	8160	4400	6280	6232.68	2.26	-1448	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	856	10.98	0.40	12	0.10	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.62	N	163560	500	69 억	313876	N	N	24	N	N
111	20231113	110825	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-60	5	-0.96	63427440	10149	65.21	6340	6360	6180	8160	4400	6280	6249.62	2.26	-546	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	865	11.09	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.62	N	163560	500	69 억	313876	N	N	24	N	N
112	20231113	100823	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-90	5	-1.43	40076270	6392	41.07	6340	6360	6190	8160	4400	6280	6269.75	2.26	-328	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	860	11.03	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.62	N	163560	500	69 억	313876	N	N	24	N	N
113	20231113	090829	57	100.00	KOSPI	화학	N	N	N	N		N	6290	10	2	0.16	11025720	1740	11.18	6340	6360	6290	8160	4400	6280	6336.62	2.26	-1096	6433	6356	6233	6156	6033	6395	6195	70	1880	500	4390	10	1	13900000	874	11.21	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.62	N	163560	500	69 억	313876	N	N	24	N	N
114	20231110	160842	57	100.00	KOSPI	화학	N	N	N	N		N	6280	100	2	1.62	96702940	15564	99.38	6170	6310	6110	8030	4330	6180	6213.24	2.27	-97	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	873	11.19	0.41	12	0.11	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.62	N	163560	500	69 억	315650	N	N	24	N	N
115	20231110	150842	57	100.00	KOSPI	화학	N	N	N	N		N	6270	90	2	1.46	91120030	14674	93.70	6170	6310	6110	8030	4330	6180	6209.62	2.27	-373	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	872	11.18	0.41	12	0.11	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.62	N	163560	500	69 억	315650	N	N	5	N	N
116	20231110	140833	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	53667820	8709	55.61	6170	6230	6110	8030	4330	6180	6162.34	2.27	-120	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	862	11.05	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.62	N	163560	500	69 억	315650	N	N	5	N	N
117	20231110	130833	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-20	5	-0.32	51495900	8358	53.37	6170	6230	6110	8030	4330	6180	6161.27	2.27	-215	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	856	10.98	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.58	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7660	-19.58	20230519	5570	10.59	20230103	0.62	N	163560	500	69 억	315650	N	N	5	N	N
118	20231110	120838	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	49009840	7956	50.80	6170	6230	6110	8030	4330	6180	6160.11	2.27	-235	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	862	11.05	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.62	N	163560	500	69 억	315650	N	N	5	N	N
119	20231110	110825	57	100.00	KOSPI	화학	N	N	N	N		N	6180	0	3	0.00	45986660	7467	47.68	6170	6230	6110	8030	4330	6180	6158.65	2.27	-6	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	859	11.02	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.62	N	163560	500	69 억	315650	N	N	5	N	N
120	20231110	100834	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-40	5	-0.65	38489790	6247	39.89	6170	6230	6110	8030	4330	6180	6161.32	2.27	160	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	853	10.94	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.62	N	163560	500	69 억	315650	N	N	5	N	N
121	20231110	090820	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-30	5	-0.49	191070	31	0.20	6170	6170	6150	8030	4330	6180	6163.55	2.27	-1	6333	6256	6203	6126	6073	6245	6115	70	1850	500	4320	10	1	13900000	855	10.96	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.62	N	163560	500	69 억	315650	N	N	5	N	N
122	20231109	160813	57	100.00	KOSPI	화학	N	N	N	N		N	6180	10	2	0.16	97090480	15659	124.44	6180	6280	6150	8020	4320	6170	6200.30	2.26	1974	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	859	11.02	0.40	12	0.11	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.63	N	163560	500	69 억	314096	N	N	5	N	N
123	20231109	150812	57	100.00	KOSPI	화학	N	N	N	N		N	6220	50	2	0.81	83040000	13386	106.37	6180	6280	6150	8020	4320	6170	6203.50	2.26	1838	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	865	11.09	0.41	12	0.10	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.63	N	163560	500	69 억	314096	N	N	1	N	N
124	20231109	140809	57	100.00	KOSPI	화학	N	N	N	N		N	6210	40	2	0.65	64998410	10462	83.14	6180	6280	6160	8020	4320	6170	6212.81	2.26	1771	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	863	11.07	0.40	12	0.08	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.63	N	163560	500	69 억	314096	N	N	1	N	N
125	20231109	130813	57	100.00	KOSPI	화학	N	N	N	N		N	6240	70	2	1.13	58783270	9458	75.16	6180	6280	6160	8020	4320	6170	6215.19	2.26	1883	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	867	11.12	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.63	N	163560	500	69 억	314096	N	N	1	N	N
126	20231109	120816	57	100.00	KOSPI	화학	N	N	N	N		N	6250	80	2	1.30	45431790	7303	58.03	6180	6280	6160	8020	4320	6170	6220.98	2.26	1659	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	869	11.14	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.63	N	163560	500	69 억	314096	N	N	1	N	N
127	20231109	110813	57	100.00	KOSPI	화학	N	N	N	N		N	6260	90	2	1.46	39770030	6395	50.82	6180	6280	6160	8020	4320	6170	6218.93	2.26	1442	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	870	11.16	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.63	N	163560	500	69 억	314096	N	N	1	N	N
128	20231109	100808	57	100.00	KOSPI	화학	N	N	N	N		N	6210	40	2	0.65	28278210	4555	36.20	6180	6280	6160	8020	4320	6170	6208.17	2.26	1260	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.63	N	163560	500	69 억	314096	N	N	1	N	N
129	20231109	090814	57	100.00	KOSPI	화학	N	N	N	N		N	6270	100	2	1.62	2202140	356	2.83	6180	6270	6180	8020	4320	6170	6185.79	2.26	46	6356	6262	6196	6102	6036	6230	6070	70	1850	500	4310	10	1	13900000	872	11.18	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.63	N	163560	500	69 억	314096	N	N	1	N	N
130	20231108	160805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	-20	5	-0.32	75906250	12213	39.19	6280	6290	6130	8040	4340	6190	6215.20	2.25	1746	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	858	11.00	0.40	12	0.09	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
131	20231108	150810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	-20	5	-0.32	62723220	10071	32.32	6280	6290	6160	8040	4340	6190	6228.10	2.25	1765	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	858	11.00	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
132	20231108	140806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	40	2	0.65	51396870	8243	26.45	6280	6290	6190	8040	4340	6190	6235.21	2.25	1519	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	866	11.11	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
133	20231108	130804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	30	2	0.48	46777380	7501	24.07	6280	6290	6190	8040	4340	6190	6236.15	2.25	1189	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	865	11.09	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
134	20231108	120759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	20	2	0.32	37373850	5984	19.20	6280	6290	6210	8040	4340	6190	6245.63	2.25	594	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	863	11.07	0.40	12	0.04	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
135	20231108	110807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	60	2	0.97	27534930	4404	14.13	6280	6290	6210	8040	4340	6190	6252.25	2.25	258	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	869	11.14	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
136	20231108	100806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	50	2	0.81	14443730	2312	7.42	6280	6290	6210	8040	4340	6190	6247.29	2.25	204	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	867	11.12	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
137	20231108	090803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	60	2	0.97	2972890	473	1.52	6280	6290	6250	8040	4340	6190	6285.18	2.25	-7	6383	6286	6233	6136	6083	6260	6110	70	1850	500	4330	10	1	13900000	869	11.14	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.73	N	163560	500	69 억	313271	N	N	1	N	N
138	20231107	160806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-90	5	-1.43	193605270	31162	61.11	6330	6330	6180	8160	4400	6280	6212.86	2.27	1133	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	860	11.03	0.40	12	0.22	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
139	20231107	150807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	-70	5	-1.11	183455100	29523	57.90	6330	6330	6180	8160	4400	6280	6213.97	2.27	780	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	863	11.07	0.40	12	0.21	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
140	20231107	140810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	-40	5	-0.64	167458110	26939	52.83	6330	6330	6180	8160	4400	6280	6216.20	2.27	477	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	867	11.12	0.41	12	0.19	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
141	20231107	130809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	-80	5	-1.27	153590880	24702	48.44	6330	6330	6180	8160	4400	6280	6217.75	2.27	-999	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	862	11.05	0.40	12	0.18	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
142	20231107	120804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-90	5	-1.43	122397060	19663	38.56	6330	6330	6180	8160	4400	6280	6224.74	2.27	-1388	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	860	11.03	0.40	12	0.14	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
143	20231107	110804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	-70	5	-1.11	97754160	15685	30.76	6330	6330	6180	8160	4400	6280	6232.33	2.27	-1408	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	863	11.07	0.40	12	0.11	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
144	20231107	100814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	-50	5	-0.80	33396060	5349	10.49	6330	6330	6210	8160	4400	6280	6243.42	2.27	776	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	866	11.11	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
145	20231107	090754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	-30	5	-0.48	7389880	1180	2.31	6330	6330	6210	8160	4400	6280	6262.61	2.27	170	6413	6346	6253	6186	6093	6380	6220	70	1880	500	4390	10	1	13900000	869	11.14	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.67	N	163560	500	69 억	315573	N	N	1	N	N
146	20231106	160747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	100	2	1.62	312726160	50165	57.23	6200	6320	6160	8030	4330	6180	6233.95	2.21	8421	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	873	11.19	0.41	12	0.36	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.76	N	163560	500	69 억	307248	N	N	1	N	N
147	20231106	150751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	100	2	1.62	294680090	47288	53.95	6200	6320	6160	8030	4330	6180	6231.60	2.21	8073	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	873	11.19	0.41	12	0.34	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.76	N	163560	500	69 억	307248	N	N	0	N	N
148	20231106	140747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	110	2	1.78	284292630	45632	52.06	6200	6320	6160	8030	4330	6180	6230.12	2.21	7826	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	874	11.21	0.41	12	0.33	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.76	N	163560	500	69 억	307248	N	N	0	N	N
149	20231106	130755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	80	2	1.29	260836900	41904	47.81	6200	6320	6160	8030	4330	6180	6224.63	2.21	7468	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	870	11.16	0.41	12	0.30	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.76	N	163560	500	69 억	307248	N	N	0	N	N
150	20231106	120752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	70	2	1.13	245017920	39372	44.92	6200	6320	6160	8030	4330	6180	6223.15	2.21	7226	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	869	11.14	0.41	12	0.28	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.76	N	163560	500	69 억	307248	N	N	0	N	N
151	20231106	110751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	110	2	1.78	234019830	37608	42.91	6200	6320	6160	8030	4330	6180	6222.61	2.21	7147	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	874	11.21	0.41	12	0.27	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.76	N	163560	500	69 억	307248	N	N	0	N	N
152	20231106	100728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	50	2	0.81	197920740	31814	36.30	6200	6320	6160	8030	4330	6180	6221.18	2.21	5512	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	866	11.11	0.41	12	0.23	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.76	N	163560	500	69 억	307248	N	N	0	N	N
153	20231106	090751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	40	2	0.65	22827800	3679	4.20	6200	6240	6190	8030	4330	6180	6204.89	2.21	695	6346	6262	6176	6092	6006	6305	6135	70	1850	500	4320	10	1	13900000	865	11.09	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.76	N	163560	500	69 억	307248	N	N	0	N	N
154	20231103	160742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	110	2	1.81	534781510	86628	67.03	6130	6260	6090	7890	4250	6070	6173.31	2.05	21769	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	859	11.02	0.40	12	0.62	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
155	20231103	150739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	110	2	1.81	471729630	76433	59.14	6130	6260	6090	7890	4250	6070	6171.81	2.05	19403	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	859	11.02	0.40	12	0.55	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
156	20231103	140738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	120	2	1.98	400791660	64963	50.27	6130	6260	6090	7890	4250	6070	6169.54	2.05	12909	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	860	11.03	0.40	12	0.47	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
157	20231103	130739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	130	2	2.14	373815850	60610	46.90	6130	6260	6090	7890	4250	6070	6167.56	2.05	10649	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	862	11.05	0.40	12	0.44	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
158	20231103	120737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	170	2	2.80	349088890	56621	43.81	6130	6260	6090	7890	4250	6070	6165.36	2.05	10080	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	867	11.12	0.41	12	0.41	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
159	20231103	110746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	160	2	2.64	328931060	53377	41.30	6130	6260	6090	7890	4250	6070	6162.41	2.05	9138	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	866	11.11	0.41	12	0.38	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
160	20231103	100729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	70	2	1.15	175303690	28663	22.18	6130	6180	6090	7890	4250	6070	6116.03	2.05	5546	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	853	10.94	0.40	12	0.21	561.00	15353.00	7660	20230519	-19.84	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7660	-19.84	20230519	5570	10.23	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
161	20231103	090733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	20	2	0.33	50675900	8286	6.41	6130	6150	6090	7890	4250	6070	6115.85	2.05	1832	6183	6126	6063	6006	5943	6155	6035	70	1820	500	4240	10	1	13900000	847	10.86	0.40	12	0.06	561.00	15353.00	7660	20230519	-20.50	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7660	-20.50	20230519	5570	9.34	20230103	0.40	N	163560	500	69 억	285002	N	N	0	N	N
162	20231102	160734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	50	2	0.83	771983270	127276	6.50	6040	6120	6000	7820	4220	6020	6065.61	1.91	16140	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	844	10.82	0.40	12	0.92	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
163	20231102	150742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	70	2	1.16	733278650	120903	6.18	6040	6120	6000	7820	4220	6020	6065.22	1.91	15633	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	847	10.86	0.40	12	0.87	561.00	15353.00	7660	20230519	-20.50	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7660	-20.50	20230519	5570	9.34	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
164	20231102	140728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	60	2	1.00	657308750	108407	5.54	6040	6120	6000	7820	4220	6020	6063.56	1.91	14241	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	845	10.84	0.40	12	0.78	561.00	15353.00	7660	20230519	-20.63	5570	20230103	9.16	7660	-20.63	20230519	5570	9.16	20230103	7660	-20.63	20230519	5570	9.16	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
165	20231102	130734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	50	2	0.83	623616930	102872	5.25	6040	6120	6000	7820	4220	6020	6062.29	1.91	13383	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	844	10.82	0.40	12	0.74	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
166	20231102	120731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	70	2	1.16	547651580	90389	4.62	6040	6120	6000	7820	4220	6020	6059.07	1.91	12362	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	847	10.86	0.40	12	0.65	561.00	15353.00	7660	20230519	-20.50	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7660	-20.50	20230519	5570	9.34	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
167	20231102	110730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	70	2	1.16	492184270	81260	4.15	6040	6120	6000	7820	4220	6020	6057.16	1.91	10667	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	847	10.86	0.40	12	0.58	561.00	15353.00	7660	20230519	-20.50	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7660	-20.50	20230519	5570	9.34	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
168	20231102	100731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	50	2	0.83	381812510	63096	3.22	6040	6120	6000	7820	4220	6020	6051.57	1.91	9089	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	844	10.82	0.40	12	0.45	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
169	20231102	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-20	5	-0.33	171233050	28408	1.45	6040	6080	6000	7820	4220	6020	6027.78	1.91	3254	7433	6726	6373	5666	5313	6550	5490	70	1800	500	4210	10	1	13900000	834	10.70	0.39	12	0.20	561.00	15353.00	7660	20230519	-21.67	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7660	-21.67	20230519	5570	7.72	20230103	0.38	N	163560	500	69 억	264807	N	N	0	N	N
170	20231101	160728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-10	5	-0.17	12913555580	1944764	1676.22	6020	7080	6020	7830	4230	6030	6643.77	1.90	358	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	837	10.73	0.39	12	13.99	561.00	15353.00	7660	20230519	-21.41	5570	20230103	8.08	7660	-21.41	20230519	5570	8.08	20230103	7660	-21.41	20230519	5570	8.08	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N
171	20231101	150729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	80	2	1.33	12503738040	1876962	1617.78	6020	7080	6020	7830	4230	6030	6661.69	1.90	-1374	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	849	10.89	0.40	12	13.50	561.00	15353.00	7660	20230519	-20.23	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7660	-20.23	20230519	5570	9.69	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N
172	20231101	140723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	650	2	10.78	3118475020	462025	398.23	6020	6940	6020	7830	4230	6030	6749.58	1.90	-2672	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	929	11.91	0.44	12	3.32	561.00	15353.00	7660	20230519	-12.79	5570	20230103	19.93	7660	-12.79	20230519	5570	19.93	20230103	7660	-12.79	20230519	5570	19.93	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N
173	20231101	130729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	120	2	1.99	67310030	10971	9.46	6020	6230	6020	7830	4230	6030	6135.27	1.90	3897	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	855	10.96	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N
174	20231101	120745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	160	2	2.65	64804080	10564	9.11	6020	6230	6020	7830	4230	6030	6134.43	1.90	3897	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	860	11.03	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N
175	20231101	110750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	140	2	2.32	61148120	9971	8.59	6020	6230	6020	7830	4230	6030	6132.60	1.90	3685	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	858	11.00	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N
176	20231101	100740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	150	2	2.49	56691950	9249	7.97	6020	6230	6020	7830	4230	6030	6129.52	1.90	3675	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	859	11.02	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N
177	20231101	090741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	180	2	2.99	25414700	4183	3.61	6020	6230	6020	7830	4230	6030	6075.71	1.90	2837	6836	6432	6206	5802	5576	6320	5690	70	1800	500	4220	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.42	N	163560	500	69 억	263951	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History