KissMeData/272550/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161131	57	100.00	KOSPI		화학	N	N	N	N		N	15870	50	2	0.32	32923550	2080	35.61	15850	15870	15760	20550	11080	15820	15828.41	6.24	-718	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2506	20.42	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	19600	-19.03	20230308	15010	5.73	20231102	19600	-19.03	20230308	15010	5.73	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
3	20231130	151130	57	100.00	KOSPI		화학	N	N	N	N		N	15820	0	3	0.00	29036440	1835	31.42	15850	15860	15760	20550	11080	15820	15823.67	6.24	-568	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2498	20.36	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
4	20231130	141128	57	100.00	KOSPI		화학	N	N	N	N		N	15830	10	2	0.06	22304120	1410	24.14	15850	15850	15760	20550	11080	15820	15818.52	6.24	-360	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2499	20.37	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
5	20231130	131125	57	100.00	KOSPI		화학	N	N	N	N		N	15820	0	3	0.00	21908490	1385	23.71	15850	15850	15760	20550	11080	15820	15818.40	6.24	-355	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2498	20.36	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
6	20231130	121139	57	100.00	KOSPI		화학	N	N	N	N		N	15810	-10	5	-0.06	17004620	1075	18.40	15850	15850	15760	20550	11080	15820	15818.25	6.24	-307	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2496	20.35	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
7	20231130	111134	57	100.00	KOSPI		화학	N	N	N	N		N	15810	-10	5	-0.06	12986890	821	14.06	15850	15850	15760	20550	11080	15820	15818.38	6.24	-237	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2496	20.35	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
8	20231130	101127	57	100.00	KOSPI		화학	N	N	N	N		N	15810	-10	5	-0.06	7643010	483	8.27	15850	15850	15760	20550	11080	15820	15824.04	6.24	-186	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2496	20.35	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
9	20231130	091127	57	100.00	KOSPI		화학	N	N	N	N		N	15820	0	3	0.00	1280730	81	1.39	15850	15850	15760	20550	11080	15820	15811.48	6.24	-62	16093	15956	15853	15716	15613	15905	15665	789	4730	5000	11390	10	1	15788671	2498	20.36	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	985074	N	N	0	N	N
10	20231129	161122	57	100.00	KOSPI		화학	N	N	N	N		N	15820	-130	5	-0.82	92295000	5834	129.70	15990	15990	15750	20700	11170	15950	15820.19	6.25	-1925	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2498	20.36	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
11	20231129	151133	57	100.00	KOSPI		화학	N	N	N	N		N	15810	-140	5	-0.88	89305170	5645	125.50	15990	15990	15750	20700	11170	15950	15820.22	6.25	-1889	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2496	20.35	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
12	20231129	141125	57	100.00	KOSPI		화학	N	N	N	N		N	15760	-190	5	-1.19	81437050	5146	114.41	15990	15990	15750	20700	11170	15950	15825.31	6.25	-1940	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2488	20.28	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.59	15010	20231102	5.00	19600	-19.59	20230308	15010	5.00	20231102	19600	-19.59	20230308	15010	5.00	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
13	20231129	131127	57	100.00	KOSPI		화학	N	N	N	N		N	15860	-90	5	-0.56	46976880	2964	65.90	15990	15990	15810	20700	11170	15950	15849.15	6.25	-1365	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2504	20.41	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
14	20231129	121128	57	100.00	KOSPI		화학	N	N	N	N		N	15870	-80	5	-0.50	39773810	2510	55.80	15990	15990	15810	20700	11170	15950	15846.14	6.25	-1000	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2506	20.42	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	19600	-19.03	20230308	15010	5.73	20231102	19600	-19.03	20230308	15010	5.73	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
15	20231129	111128	57	100.00	KOSPI		화학	N	N	N	N		N	15900	-50	5	-0.31	39487920	2492	55.40	15990	15990	15810	20700	11170	15950	15845.87	6.25	-999	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2510	20.46	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
16	20231129	101126	57	100.00	KOSPI		화학	N	N	N	N		N	15850	-100	5	-0.63	36571350	2308	51.31	15990	15990	15810	20700	11170	15950	15845.47	6.25	-964	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2503	20.40	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
17	20231129	091120	57	100.00	KOSPI		화학	N	N	N	N		N	15910	-40	5	-0.25	2804550	176	3.91	15990	15990	15910	20700	11170	15950	15934.94	6.25	-156	16050	16000	15950	15900	15850	15975	15875	789	4750	5000	11480	10	1	15788671	2512	20.48	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.14	N	272550	5000	789 억	986930	N	N	0	N	N
18	20231128	161121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15950	-40	5	-0.25	71655920	4498	35.89	16000	16000	15900	20750	11200	15990	15930.57	6.26	-994	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2518	20.53	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
19	20231128	151005	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15950	-40	5	-0.25	66073500	4148	33.10	16000	16000	15900	20750	11200	15990	15929.00	6.26	-1056	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2518	20.53	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
20	20231128	141121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15900	-90	5	-0.56	51522670	3234	25.81	16000	16000	15900	20750	11200	15990	15931.56	6.26	-937	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2510	20.46	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
21	20231128	131113	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15940	-50	5	-0.31	26741260	1677	13.38	16000	16000	15930	20750	11200	15990	15945.89	6.26	-775	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2517	20.51	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
22	20231128	121120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15990	0	3	0.00	18957950	1189	9.49	16000	16000	15930	20750	11200	15990	15944.45	6.26	-343	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2525	20.58	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	19600	-18.42	20230308	15010	6.53	20231102	19600	-18.42	20230308	15010	6.53	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
23	20231128	111120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15940	-50	5	-0.31	17170440	1077	8.59	16000	16000	15930	20750	11200	15990	15942.84	6.26	-287	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2517	20.51	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
24	20231128	101115	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15960	-30	5	-0.19	8816860	553	4.41	16000	16000	15930	20750	11200	15990	15943.69	6.26	-48	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2520	20.54	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.57	15010	20231102	6.33	19600	-18.57	20230308	15010	6.33	20231102	19600	-18.57	20230308	15010	6.33	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
25	20231128	091117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15990	0	3	0.00	815620	51	0.41	16000	16000	15980	20750	11200	15990	15992.55	6.26	-20	16110	16050	15980	15920	15850	16055	15925	789	4760	5000	11510	10	1	15788671	2525	20.58	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	19600	-18.42	20230308	15010	6.53	20231102	19600	-18.42	20230308	15010	6.53	20231102	0.14	N	272550	5000	789 억	987653	N	N	0	N	N
26	20231127	161108	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15990	0	3	0.00	200273720	12532	186.93	15990	16040	15910	20750	11200	15990	15980.97	6.29	-160	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2525	20.58	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	19600	-18.42	20230308	15010	6.53	20231102	19600	-18.42	20230308	15010	6.53	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
27	20231127	151120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15920	-70	5	-0.44	198057930	12393	184.86	15990	16040	15910	20750	11200	15990	15981.44	6.29	-153	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2514	20.49	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.78	15010	20231102	6.06	19600	-18.78	20230308	15010	6.06	20231102	19600	-18.78	20230308	15010	6.06	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
28	20231127	141117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15930	-60	5	-0.38	176548760	11042	164.71	15990	16040	15930	20750	11200	15990	15988.84	6.29	-52	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2515	20.50	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
29	20231127	131120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15990	0	3	0.00	169704940	10613	158.31	15990	16040	15950	20750	11200	15990	15990.29	6.29	124	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2525	20.58	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	19600	-18.42	20230308	15010	6.53	20231102	19600	-18.42	20230308	15010	6.53	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
30	20231127	121125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16000	10	2	0.06	161067080	10073	150.25	15990	16040	15950	20750	11200	15990	15989.98	6.29	137	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2526	20.59	0.70	12	0.06	777.00	22869.00	19600	20230308	-18.37	15010	20231102	6.60	19600	-18.37	20230308	15010	6.60	20231102	19600	-18.37	20230308	15010	6.60	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
31	20231127	111107	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15980	-10	5	-0.06	121736210	7608	113.48	15990	16040	15960	20750	11200	15990	16001.08	6.29	138	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2523	20.57	0.70	12	0.05	777.00	22869.00	19600	20230308	-18.47	15010	20231102	6.46	19600	-18.47	20230308	15010	6.46	20231102	19600	-18.47	20230308	15010	6.46	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
32	20231127	101104	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16030	40	2	0.25	69711900	4357	64.99	15990	16030	15960	20750	11200	15990	15999.98	6.29	52	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2531	20.63	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.21	15010	20231102	6.80	19600	-18.21	20230308	15010	6.80	20231102	19600	-18.21	20230308	15010	6.80	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
33	20231127	091108	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15990	0	3	0.00	1055340	66	0.98	15990	15990	15990	20750	11200	15990	15990.00	6.29	0	16063	16026	15973	15936	15883	16000	15910	789	4760	5000	11510	10	1	15788671	2525	20.58	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	19600	-18.42	20230308	15010	6.53	20231102	19600	-18.42	20230308	15010	6.53	20231102	0.15	N	272550	5000	789 억	993747	N	N	0	N	N
34	20231124	161101	57	100.00	KOSPI		화학	N	N	N	N		N	15990	-40	5	-0.25	106977430	6703	164.53	16000	16010	15920	20800	11230	16030	15959.63	6.31	-1079	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2525	20.58	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	19600	-18.42	20230308	15010	6.53	20231102	19600	-18.42	20230308	15010	6.53	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
35	20231124	151110	57	100.00	KOSPI		화학	N	N	N	N		N	16000	-30	5	-0.19	106163230	6652	163.28	16000	16010	15920	20800	11230	16030	15959.60	6.31	-1090	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2526	20.59	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.37	15010	20231102	6.60	19600	-18.37	20230308	15010	6.60	20231102	19600	-18.37	20230308	15010	6.60	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
36	20231124	141107	57	100.00	KOSPI		화학	N	N	N	N		N	15940	-90	5	-0.56	99205290	6216	152.58	16000	16010	15920	20800	11230	16030	15959.67	6.31	-1173	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2517	20.51	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
37	20231124	131102	57	100.00	KOSPI		화학	N	N	N	N		N	15980	-50	5	-0.31	82428210	5164	126.76	16000	16010	15920	20800	11230	16030	15962.09	6.31	-685	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2523	20.57	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.47	15010	20231102	6.46	19600	-18.47	20230308	15010	6.46	20231102	19600	-18.47	20230308	15010	6.46	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
38	20231124	121111	57	100.00	KOSPI		화학	N	N	N	N		N	15950	-80	5	-0.50	75795770	4748	116.54	16000	16010	15920	20800	11230	16030	15963.73	6.31	-688	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2518	20.53	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
39	20231124	111107	57	100.00	KOSPI		화학	N	N	N	N		N	15930	-100	5	-0.62	42370280	2654	65.14	16000	16010	15920	20800	11230	16030	15964.69	6.31	-385	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2515	20.50	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
40	20231124	101110	57	100.00	KOSPI		화학	N	N	N	N		N	15950	-80	5	-0.50	15774090	987	24.23	16000	16010	15930	20800	11230	16030	15981.85	6.31	-86	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2518	20.53	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
41	20231124	091102	57	100.00	KOSPI		화학	N	N	N	N		N	16010	-20	5	-0.12	6879880	430	10.55	16000	16010	15980	20800	11230	16030	15999.72	6.31	-49	16196	16112	16006	15922	15816	16155	15965	789	4770	5000	11540	10	1	15788671	2528	20.60	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.32	15010	20231102	6.66	19600	-18.32	20230308	15010	6.66	20231102	19600	-18.32	20230308	15010	6.66	20231102	0.15	N	272550	5000	789 억	996484	N	N	0	N	N
42	20231123	161048	57	100.00	KOSPI		화학	N	N	N	N		N	16030	100	2	0.63	65058200	4074	70.59	15930	16090	15900	20700	11160	15930	15969.12	6.31	-210	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2531	20.63	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.21	15010	20231102	6.80	19600	-18.21	20230308	15010	6.80	20231102	19600	-18.21	20230308	15010	6.80	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
43	20231123	151126	57	100.00	KOSPI		화학	N	N	N	N		N	15970	40	2	0.25	62433650	3910	67.75	15930	16090	15900	20700	11160	15930	15967.69	6.31	-205	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2521	20.55	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.52	15010	20231102	6.40	19600	-18.52	20230308	15010	6.40	20231102	19600	-18.52	20230308	15010	6.40	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
44	20231123	141126	57	100.00	KOSPI		화학	N	N	N	N		N	15940	10	2	0.06	50914240	3187	55.22	15930	16090	15900	20700	11160	15930	15975.60	6.31	-178	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2517	20.51	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
45	20231123	131123	57	100.00	KOSPI		화학	N	N	N	N		N	15940	10	2	0.06	50100730	3136	54.34	15930	16090	15900	20700	11160	15930	15976.00	6.31	-163	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2517	20.51	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
46	20231123	121105	57	100.00	KOSPI		화학	N	N	N	N		N	16010	80	2	0.50	40634820	2545	44.10	15930	16090	15900	20700	11160	15930	15966.53	6.31	45	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2528	20.60	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.32	15010	20231102	6.66	19600	-18.32	20230308	15010	6.66	20231102	19600	-18.32	20230308	15010	6.66	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
47	20231123	111134	57	100.00	KOSPI		화학	N	N	N	N		N	16000	70	2	0.44	37705660	2362	40.93	15930	16090	15900	20700	11160	15930	15963.45	6.31	99	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2526	20.59	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.37	15010	20231102	6.60	19600	-18.37	20230308	15010	6.60	20231102	19600	-18.37	20230308	15010	6.60	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
48	20231123	101109	57	100.00	KOSPI		화학	N	N	N	N		N	16000	70	2	0.44	16371130	1027	17.80	15930	16000	15900	20700	11160	15930	15940.73	6.31	6	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2526	20.59	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.37	15010	20231102	6.60	19600	-18.37	20230308	15010	6.60	20231102	19600	-18.37	20230308	15010	6.60	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
49	20231123	091106	57	100.00	KOSPI		화학	N	N	N	N		N	15930	0	3	0.00	1975960	124	2.15	15930	15940	15930	20700	11160	15930	15935.16	6.31	7	16003	15966	15903	15866	15803	15985	15885	789	4770	5000	11460	10	1	15788671	2515	20.50	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.15	N	272550	5000	789 억	996666	N	N	1	N	N
50	20231122	161025	57	100.00	KOSPI		화학	N	N	N	N		N	15930	30	2	0.19	91618890	5767	100.14	15900	15940	15840	20650	11130	15900	15886.75	6.31	61	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2515	20.50	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
51	20231122	151045	57	100.00	KOSPI		화학	N	N	N	N		N	15870	-30	5	-0.19	87437320	5504	95.57	15900	15940	15840	20650	11130	15900	15886.14	6.31	163	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2506	20.42	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	19600	-19.03	20230308	15010	5.73	20231102	19600	-19.03	20230308	15010	5.73	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
52	20231122	141038	57	100.00	KOSPI		화학	N	N	N	N		N	15880	-20	5	-0.13	82498050	5193	90.17	15900	15940	15840	20650	11130	15900	15886.40	6.31	373	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2507	20.44	0.69	12	0.03	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
53	20231122	131116	57	100.00	KOSPI		화학	N	N	N	N		N	15900	0	3	0.00	74764340	4706	81.72	15900	15940	15840	20650	11130	15900	15887.03	6.31	686	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2510	20.46	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
54	20231122	121120	57	100.00	KOSPI		화학	N	N	N	N		N	15900	0	3	0.00	71792980	4519	78.47	15900	15940	15840	20650	11130	15900	15886.92	6.31	680	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2510	20.46	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
55	20231122	111206	57	100.00	KOSPI		화학	N	N	N	N		N	15860	-40	5	-0.25	50822700	3197	55.51	15900	15940	15860	20650	11130	15900	15897.00	6.31	539	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2504	20.41	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
56	20231122	101131	57	100.00	KOSPI		화학	N	N	N	N		N	15940	40	2	0.25	23266970	1463	25.40	15900	15940	15870	20650	11130	15900	15903.60	6.31	418	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2517	20.51	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.67	15010	20231102	6.20	19600	-18.67	20230308	15010	6.20	20231102	19600	-18.67	20230308	15010	6.20	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
57	20231122	091037	57	100.00	KOSPI		화학	N	N	N	N		N	15880	-20	5	-0.13	4083840	257	4.46	15900	15910	15880	20650	11130	15900	15890.43	6.31	48	15993	15946	15853	15806	15713	15970	15830	789	4750	5000	11440	10	1	15788671	2507	20.44	0.69	12	0.00	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.15	N	272550	5000	789 억	995872	N	N	1	N	N
58	20231121	161039	57	100.00	KOSPI		화학	N	N	N	N		N	15900	120	2	0.76	91065740	5756	31.80	15800	15900	15760	20500	11050	15780	15820.97	6.30	767	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2510	20.46	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.15	N	272550	5000	789 억	995074	N	N	1	N	N
59	20231121	151043	57	100.00	KOSPI		화학	N	N	N	N		N	15900	120	2	0.76	88094040	5569	30.77	15800	15900	15760	20500	11050	15780	15818.65	6.30	705	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2510	20.46	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.15	N	272550	5000	789 억	995074	N	N	0	N	N
60	20231121	141027	57	100.00	KOSPI		화학	N	N	N	N		N	15830	50	2	0.32	64813210	4100	22.65	15800	15840	15760	20500	11050	15780	15808.10	6.30	674	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2499	20.37	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.15	N	272550	5000	789 억	995074	N	N	0	N	N
61	20231121	131017	57	100.00	KOSPI		화학	N	N	N	N		N	15830	50	2	0.32	58813600	3721	20.56	15800	15840	15760	20500	11050	15780	15805.86	6.30	507	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2499	20.37	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.15	N	272550	5000	789 억	995074	N	N	0	N	N
62	20231121	121020	57	100.00	KOSPI		화학	N	N	N	N		N	15840	60	2	0.38	56390190	3568	19.71	15800	15840	15760	20500	11050	15780	15804.43	6.30	503	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2501	20.39	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.15	N	272550	5000	789 억	995074	N	N	0	N	N
63	20231121	111014	57	100.00	KOSPI		화학	N	N	N	N		N	15800	20	2	0.13	52674590	3333	18.42	15800	15840	15760	20500	11050	15780	15803.96	6.30	523	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2495	20.33	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.15	N	272550	5000	789 억	995074	N	N	0	N	N
64	20231121	100949	57	100.00	KOSPI		화학	N	N	N	N		N	15840	60	2	0.38	37010330	2344	12.95	15800	15840	15760	20500	11050	15780	15789.39	6.30	530	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2501	20.39	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.15	N	272550	5000	789 억	995074	N	N	0	N	N
65	20231121	091005	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-10	5	-0.06	4328120	274	1.51	15800	15800	15770	20500	11050	15780	15796.06	6.30	0	16086	15932	15756	15602	15426	15845	15515	789	4720	5000	11360	10	1	15788671	2490	20.30	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.54	15010	20231102	5.06	19600	-19.54	20230308	15010	5.06	20231102	19600	-19.54	20230308	15010	5.06	20231102	0.15	N	272550	5000	789 억	995074	N	N	0	N	N
66	20231120	161010	57	100.00	KOSPI		화학	N	N	N	N		N	15780	-20	5	-0.13	284460640	18097	98.76	15910	15910	15580	20500	11060	15800	15718.64	6.28	2442	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2491	20.31	0.69	12	0.11	777.00	22869.00	19600	20230308	-19.49	15010	20231102	5.13	19600	-19.49	20230308	15010	5.13	20231102	19600	-19.49	20230308	15010	5.13	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
67	20231120	151020	57	100.00	KOSPI		화학	N	N	N	N		N	15700	-100	5	-0.63	274408410	17459	95.27	15910	15910	15580	20500	11060	15800	15717.30	6.28	2265	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2479	20.21	0.69	12	0.11	777.00	22869.00	19600	20230308	-19.90	15010	20231102	4.60	19600	-19.90	20230308	15010	4.60	20231102	19600	-19.90	20230308	15010	4.60	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
68	20231120	141020	57	100.00	KOSPI		화학	N	N	N	N		N	15670	-130	5	-0.82	200469160	12742	69.53	15910	15910	15580	20500	11060	15800	15732.94	6.28	1693	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2474	20.17	0.69	12	0.08	777.00	22869.00	19600	20230308	-20.05	15010	20231102	4.40	19600	-20.05	20230308	15010	4.40	20231102	19600	-20.05	20230308	15010	4.40	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
69	20231120	131013	57	100.00	KOSPI		화학	N	N	N	N		N	15700	-100	5	-0.63	152596790	9680	52.82	15910	15910	15620	20500	11060	15800	15764.13	6.28	1569	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2479	20.21	0.69	12	0.06	777.00	22869.00	19600	20230308	-19.90	15010	20231102	4.60	19600	-19.90	20230308	15010	4.60	20231102	19600	-19.90	20230308	15010	4.60	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
70	20231120	121017	57	100.00	KOSPI		화학	N	N	N	N		N	15710	-90	5	-0.57	95756240	6063	33.09	15910	15910	15700	20500	11060	15800	15793.54	6.28	1191	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2480	20.22	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.85	15010	20231102	4.66	19600	-19.85	20230308	15010	4.66	20231102	19600	-19.85	20230308	15010	4.66	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
71	20231120	111012	57	100.00	KOSPI		화학	N	N	N	N		N	15840	40	2	0.25	57379880	3628	19.80	15910	15910	15750	20500	11060	15800	15815.84	6.28	1064	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2501	20.39	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
72	20231120	101008	57	100.00	KOSPI		화학	N	N	N	N		N	15880	80	2	0.51	44785190	2834	15.47	15910	15910	15750	20500	11060	15800	15802.82	6.28	863	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2507	20.44	0.69	12	0.02	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
73	20231120	091019	57	100.00	KOSPI		화학	N	N	N	N		N	15850	50	2	0.32	2064930	130	0.71	15910	15910	15840	20500	11060	15800	15884.08	6.28	-6	16066	15932	15716	15582	15366	16000	15650	789	4700	5000	11370	10	1	15788671	2503	20.40	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.15	N	272550	5000	789 억	992158	N	N	3	N	N
74	20231117	161039	57	100.00	KOSPI		화학	N	N	N	N		N	15800	230	2	1.48	288350910	18325	65.38	15570	15850	15500	20200	10900	15570	15735.35	6.27	986	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2495	20.33	0.69	12	0.12	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.16	N	272550	5000	789 억	990391	N	N	3	N	N
75	20231117	151047	57	100.00	KOSPI		화학	N	N	N	N		N	15790	220	2	1.41	276730000	17589	62.76	15570	15850	15500	20200	10900	15570	15733.13	6.27	1067	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2493	20.32	0.69	12	0.11	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	19600	-19.44	20230308	15010	5.20	20231102	19600	-19.44	20230308	15010	5.20	20231102	0.16	N	272550	5000	789 억	990391	N	N	0	N	N
76	20231117	141039	57	100.00	KOSPI		화학	N	N	N	N		N	15840	270	2	1.73	237049320	15077	53.79	15570	15850	15500	20200	10900	15570	15722.58	6.27	805	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2501	20.39	0.69	12	0.10	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.16	N	272550	5000	789 억	990391	N	N	0	N	N
77	20231117	131038	57	100.00	KOSPI		화학	N	N	N	N		N	15820	250	2	1.61	166311590	10574	37.73	15570	15850	15560	20200	10900	15570	15728.35	6.27	769	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2498	20.36	0.69	12	0.07	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.16	N	272550	5000	789 억	990391	N	N	0	N	N
78	20231117	121041	57	100.00	KOSPI		화학	N	N	N	N		N	15790	220	2	1.41	120943490	7704	27.49	15570	15850	15560	20200	10900	15570	15698.79	6.27	190	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2493	20.32	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	19600	-19.44	20230308	15010	5.20	20231102	19600	-19.44	20230308	15010	5.20	20231102	0.16	N	272550	5000	789 억	990391	N	N	0	N	N
79	20231117	111045	57	100.00	KOSPI		화학	N	N	N	N		N	15850	280	2	1.80	109612300	6986	24.93	15570	15850	15560	20200	10900	15570	15690.28	6.27	199	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2503	20.40	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.16	N	272550	5000	789 억	990391	N	N	0	N	N
80	20231117	101043	57	100.00	KOSPI		화학	N	N	N	N		N	15630	60	2	0.39	45959020	2947	10.51	15570	15660	15560	20200	10900	15570	15595.19	6.27	98	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2468	20.12	0.68	12	0.02	777.00	22869.00	19600	20230308	-20.26	15010	20231102	4.13	19600	-20.26	20230308	15010	4.13	20231102	19600	-20.26	20230308	15010	4.13	20231102	0.16	N	272550	5000	789 억	990391	N	N	0	N	N
81	20231117	091043	57	100.00	KOSPI		화학	N	N	N	N		N	15560	-10	5	-0.06	7036580	452	1.61	15570	15570	15560	20200	10900	15570	15567.65	6.27	0	16036	15802	15646	15412	15256	15725	15335	789	4630	5000	11210	10	1	15788671	2457	20.03	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.61	15010	20231102	3.66	19600	-20.61	20230308	15010	3.66	20231102	19600	-20.61	20230308	15010	3.66	20231102	0.16	N	272550	5000	789 억	990391	N	N	0	N	N
82	20231116	161040	57	100.00	KOSPI		화학	N	N	N	N		N	15550	-310	5	-1.95	416111550	26687	57.43	15870	15880	15490	20600	11110	15860	15592.29	6.30	-5240	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2455	20.01	0.68	12	0.17	777.00	22869.00	19600	20230308	-20.66	15010	20231102	3.60	19600	-20.66	20230308	15010	3.60	20231102	19600	-20.66	20230308	15010	3.60	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
83	20231116	151034	57	100.00	KOSPI		화학	N	N	N	N		N	15500	-360	5	-2.27	404434800	25936	55.82	15870	15880	15490	20600	11110	15860	15593.57	6.30	-5114	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2447	19.95	0.68	12	0.16	777.00	22869.00	19600	20230308	-20.92	15010	20231102	3.26	19600	-20.92	20230308	15010	3.26	20231102	19600	-20.92	20230308	15010	3.26	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
84	20231116	141011	57	100.00	KOSPI		화학	N	N	N	N		N	15520	-340	5	-2.14	222896580	14234	30.63	15870	15880	15510	20600	11110	15860	15659.45	6.30	-3353	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2450	19.97	0.68	12	0.09	777.00	22869.00	19600	20230308	-20.82	15010	20231102	3.40	19600	-20.82	20230308	15010	3.40	20231102	19600	-20.82	20230308	15010	3.40	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
85	20231116	131034	57	100.00	KOSPI		화학	N	N	N	N		N	15630	-230	5	-1.45	132196550	8406	18.09	15870	15880	15620	20600	11110	15860	15726.45	6.30	-3183	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2468	20.12	0.68	12	0.05	777.00	22869.00	19600	20230308	-20.26	15010	20231102	4.13	19600	-20.26	20230308	15010	4.13	20231102	19600	-20.26	20230308	15010	4.13	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
86	20231116	121035	57	100.00	KOSPI		화학	N	N	N	N		N	15730	-130	5	-0.82	59720480	3781	8.14	15870	15880	15720	20600	11110	15860	15794.89	6.30	-1669	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2484	20.24	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.74	15010	20231102	4.80	19600	-19.74	20230308	15010	4.80	20231102	19600	-19.74	20230308	15010	4.80	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
87	20231116	111035	57	100.00	KOSPI		화학	N	N	N	N		N	15790	-70	5	-0.44	25980370	1640	3.53	15870	15880	15790	20600	11110	15860	15841.69	6.30	-747	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2493	20.32	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	19600	-19.44	20230308	15010	5.20	20231102	19600	-19.44	20230308	15010	5.20	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
88	20231116	101034	57	100.00	KOSPI		화학	N	N	N	N		N	15850	-10	5	-0.06	7724110	487	1.05	15870	15880	15850	20600	11110	15860	15860.60	6.30	-107	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2503	20.40	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
89	20231116	091040	57	100.00	KOSPI		화학	N	N	N	N		N	15860	0	3	0.00	0	0	0.00	0	0	0	20600	11110	15860	0.00	6.30	0	16193	16026	15833	15666	15473	15930	15570	789	4740	5000	11410	10	1	15788671	2504	20.41	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.16	N	272550	5000	789 억	993945	N	N	0	N	N
90	20231115	160922	57	100.00	KOSPI		화학	N	N	N	N		N	15860	60	2	0.38	735876870	46466	275.45	16000	16000	15640	20500	11060	15800	15836.90	6.25	10277	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2504	20.41	0.69	12	0.29	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
91	20231115	151053	57	100.00	KOSPI		화학	N	N	N	N		N	15830	30	2	0.19	721036040	45530	269.90	16000	16000	15640	20500	11060	15800	15836.51	6.25	10583	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2499	20.37	0.69	12	0.29	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
92	20231115	141050	57	100.00	KOSPI		화학	N	N	N	N		N	15810	10	2	0.06	639236770	40354	239.22	16000	16000	15640	20500	11060	15800	15840.74	6.25	9560	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2496	20.35	0.69	12	0.26	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
93	20231115	131051	57	100.00	KOSPI		화학	N	N	N	N		N	15850	50	2	0.32	448445800	28280	167.64	16000	16000	15770	20500	11060	15800	15857.37	6.25	8563	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2503	20.40	0.69	12	0.18	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
94	20231115	121052	57	100.00	KOSPI		화학	N	N	N	N		N	15930	130	2	0.82	246605110	15533	92.08	16000	16000	15770	20500	11060	15800	15876.26	6.25	1025	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2515	20.50	0.70	12	0.10	777.00	22869.00	19600	20230308	-18.72	15010	20231102	6.13	19600	-18.72	20230308	15010	6.13	20231102	19600	-18.72	20230308	15010	6.13	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
95	20231115	111105	57	100.00	KOSPI		화학	N	N	N	N		N	15840	40	2	0.25	237531880	14962	88.70	16000	16000	15770	20500	11060	15800	15875.73	6.25	893	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2501	20.39	0.69	12	0.09	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
96	20231115	101055	57	100.00	KOSPI		화학	N	N	N	N		N	15800	0	3	0.00	205858680	12967	76.87	16000	16000	15770	20500	11060	15800	15875.64	6.25	220	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2495	20.33	0.69	12	0.08	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
97	20231115	091045	57	100.00	KOSPI		화학	N	N	N	N		N	16000	200	2	1.27	71391640	4476	26.53	16000	16000	15850	20500	11060	15800	15950.21	6.25	226	16080	15940	15850	15710	15620	15895	15665	789	4700	5000	11370	10	1	15788671	2526	20.59	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.37	15010	20231102	6.60	19600	-18.37	20230308	15010	6.60	20231102	19600	-18.37	20230308	15010	6.60	20231102	0.16	N	272550	5000	789 억	986388	N	N	12	N	N
98	20231114	161029	57	100.00	KOSPI		화학	N	N	N	N		N	15800	-150	5	-0.94	226337260	14316	293.36	15990	15990	15760	20700	11170	15950	15810.09	6.23	2947	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2495	20.33	0.69	12	0.09	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	19600	-19.39	20230308	15010	5.26	20231102	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
99	20231114	151036	57	100.00	KOSPI		화학	N	N	N	N		N	15810	-140	5	-0.88	161390560	10205	209.12	15990	15990	15760	20700	11170	15950	15814.85	6.23	1341	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2496	20.35	0.69	12	0.06	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
100	20231114	141033	57	100.00	KOSPI		화학	N	N	N	N		N	15770	-180	5	-1.13	56896710	3592	73.61	15990	15990	15760	20700	11170	15950	15839.84	6.23	-2460	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2490	20.30	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.54	15010	20231102	5.06	19600	-19.54	20230308	15010	5.06	20231102	19600	-19.54	20230308	15010	5.06	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
101	20231114	131034	57	100.00	KOSPI		화학	N	N	N	N		N	15760	-190	5	-1.19	52875370	3337	68.38	15990	15990	15760	20700	11170	15950	15845.18	6.23	-2229	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2488	20.28	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.59	15010	20231102	5.00	19600	-19.59	20230308	15010	5.00	20231102	19600	-19.59	20230308	15010	5.00	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
102	20231114	121037	57	100.00	KOSPI		화학	N	N	N	N		N	15790	-160	5	-1.00	42776340	2697	55.27	15990	15990	15790	20700	11170	15950	15860.71	6.23	-1815	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2493	20.32	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	19600	-19.44	20230308	15010	5.20	20231102	19600	-19.44	20230308	15010	5.20	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
103	20231114	111048	57	100.00	KOSPI		화학	N	N	N	N		N	15830	-120	5	-0.75	33430850	2106	43.16	15990	15990	15820	20700	11170	15950	15874.10	6.23	-1253	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2499	20.37	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
104	20231114	101035	57	100.00	KOSPI		화학	N	N	N	N		N	15860	-90	5	-0.56	18376100	1155	23.67	15990	15990	15860	20700	11170	15950	15910.04	6.23	-662	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2504	20.41	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.08	15010	20231102	5.66	19600	-19.08	20230308	15010	5.66	20231102	19600	-19.08	20230308	15010	5.66	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
105	20231114	091025	57	100.00	KOSPI		화학	N	N	N	N		N	15910	-40	5	-0.25	8308340	521	10.68	15990	15990	15880	20700	11170	15950	15946.91	6.23	-171	16030	15990	15910	15870	15790	16010	15890	789	4750	5000	11480	10	1	15788671	2512	20.48	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	19600	-18.83	20230308	15010	6.00	20231102	19600	-18.83	20230308	15010	6.00	20231102	0.14	N	272550	5000	789 억	984040	N	N	12	N	N
106	20231113	161017	57	100.00	KOSPI		화학	N	N	N	N		N	15950	110	2	0.69	77390390	4880	94.24	15850	15950	15830	20550	11090	15840	15858.65	6.22	1917	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2518	20.53	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.62	15010	20231102	6.26	19600	-18.62	20230308	15010	6.26	20231102	19600	-18.62	20230308	15010	6.26	20231102	0.15	N	272550	5000	789 억	982717	N	N	12	N	N
107	20231113	151012	57	100.00	KOSPI		화학	N	N	N	N		N	15880	40	2	0.25	75847670	4783	92.37	15850	15950	15830	20550	11090	15840	15857.76	6.22	1898	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2507	20.44	0.69	12	0.03	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.15	N	272550	5000	789 억	982717	N	N	27	N	N
108	20231113	141012	57	100.00	KOSPI		화학	N	N	N	N		N	15850	10	2	0.06	72182960	4552	87.91	15850	15950	15830	20550	11090	15840	15857.42	6.22	1858	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2503	20.40	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.15	N	272550	5000	789 억	982717	N	N	27	N	N
109	20231113	131009	57	100.00	KOSPI		화학	N	N	N	N		N	15840	0	3	0.00	52689700	3322	64.16	15850	15950	15830	20550	11090	15840	15860.84	6.22	897	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2501	20.39	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.15	N	272550	5000	789 억	982717	N	N	27	N	N
110	20231113	121013	57	100.00	KOSPI		화학	N	N	N	N		N	15870	30	2	0.19	20382450	1283	24.78	15850	15950	15840	20550	11090	15840	15886.55	6.22	144	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2506	20.42	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	19600	-19.03	20230308	15010	5.73	20231102	19600	-19.03	20230308	15010	5.73	20231102	0.15	N	272550	5000	789 억	982717	N	N	27	N	N
111	20231113	111009	57	100.00	KOSPI		화학	N	N	N	N		N	15880	40	2	0.25	17048060	1073	20.72	15850	15950	15840	20550	11090	15840	15888.22	6.22	276	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2507	20.44	0.69	12	0.01	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	19600	-18.98	20230308	15010	5.80	20231102	19600	-18.98	20230308	15010	5.80	20231102	0.15	N	272550	5000	789 억	982717	N	N	27	N	N
112	20231113	101007	57	100.00	KOSPI		화학	N	N	N	N		N	15900	60	2	0.38	14182630	893	17.25	15850	15950	15840	20550	11090	15840	15882.00	6.22	284	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2510	20.46	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.88	15010	20231102	5.93	19600	-18.88	20230308	15010	5.93	20231102	19600	-18.88	20230308	15010	5.93	20231102	0.15	N	272550	5000	789 억	982717	N	N	27	N	N
113	20231113	091015	57	100.00	KOSPI		화학	N	N	N	N		N	15850	10	2	0.06	2757450	174	3.36	15850	15880	15840	20550	11090	15840	15847.41	6.22	3	16020	15930	15750	15660	15480	15975	15705	789	4710	5000	11400	10	1	15788671	2503	20.40	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.13	15010	20231102	5.60	19600	-19.13	20230308	15010	5.60	20231102	19600	-19.13	20230308	15010	5.60	20231102	0.15	N	272550	5000	789 억	982717	N	N	27	N	N
114	20231110	161027	57	100.00	KOSPI		화학	N	N	N	N		N	15840	190	2	1.21	81594430	5176	115.56	15650	15840	15570	20300	10960	15650	15763.98	6.23	-434	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2501	20.39	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.18	15010	20231102	5.53	19600	-19.18	20230308	15010	5.53	20231102	19600	-19.18	20230308	15010	5.53	20231102	0.15	N	272550	5000	789 억	983444	N	N	27	N	N
115	20231110	151032	57	100.00	KOSPI		화학	N	N	N	N		N	15810	160	2	1.02	74468310	4726	105.51	15650	15830	15570	20300	10960	15650	15757.15	6.23	-770	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2496	20.35	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.15	N	272550	5000	789 억	983444	N	N	5	N	N
116	20231110	141018	57	100.00	KOSPI		화학	N	N	N	N		N	15810	160	2	1.02	70277340	4461	99.60	15650	15830	15570	20300	10960	15650	15753.72	6.23	-769	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2496	20.35	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.15	N	272550	5000	789 억	983444	N	N	5	N	N
117	20231110	131019	57	100.00	KOSPI		화학	N	N	N	N		N	15820	170	2	1.09	68316680	4337	96.83	15650	15830	15570	20300	10960	15650	15752.06	6.23	-763	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2498	20.36	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	19600	-19.29	20230308	15010	5.40	20231102	19600	-19.29	20230308	15010	5.40	20231102	0.15	N	272550	5000	789 억	983444	N	N	5	N	N
118	20231110	121026	57	100.00	KOSPI		화학	N	N	N	N		N	15810	160	2	1.02	60114360	3818	85.24	15650	15830	15570	20300	10960	15650	15744.99	6.23	-447	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2496	20.35	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	19600	-19.34	20230308	15010	5.33	20231102	19600	-19.34	20230308	15010	5.33	20231102	0.15	N	272550	5000	789 억	983444	N	N	5	N	N
119	20231110	111007	57	100.00	KOSPI		화학	N	N	N	N		N	15830	180	2	1.15	57868590	3676	82.07	15650	15830	15570	20300	10960	15650	15742.27	6.23	-447	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2499	20.37	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	19600	-19.23	20230308	15010	5.46	20231102	19600	-19.23	20230308	15010	5.46	20231102	0.15	N	272550	5000	789 억	983444	N	N	5	N	N
120	20231110	101019	57	100.00	KOSPI		화학	N	N	N	N		N	15740	90	2	0.58	17385420	1111	24.80	15650	15750	15570	20300	10960	15650	15648.44	6.23	-260	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2485	20.26	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.69	15010	20231102	4.86	19600	-19.69	20230308	15010	4.86	20231102	19600	-19.69	20230308	15010	4.86	20231102	0.15	N	272550	5000	789 억	983444	N	N	5	N	N
121	20231110	091001	57	100.00	KOSPI		화학	N	N	N	N		N	15630	-20	5	-0.13	2612750	167	3.73	15650	15650	15630	20300	10960	15650	15645.21	6.23	2	15816	15732	15666	15582	15516	15725	15575	789	4650	5000	11260	10	1	15788671	2468	20.12	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.26	15010	20231102	4.13	19600	-20.26	20230308	15010	4.13	20231102	19600	-20.26	20230308	15010	4.13	20231102	0.15	N	272550	5000	789 억	983444	N	N	5	N	N
122	20231109	160955	57	100.00	KOSPI		화학	N	N	N	N		N	15650	0	3	0.00	70158700	4479	126.13	15650	15750	15600	20300	10960	15650	15663.95	6.22	1497	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2471	20.14	0.68	12	0.03	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	19600	-20.15	20230308	15010	4.26	20231102	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	982368	N	N	5	N	N
123	20231109	150955	57	100.00	KOSPI		화학	N	N	N	N		N	15720	70	2	0.45	55227720	3529	99.38	15650	15740	15600	20300	10960	15650	15649.68	6.22	881	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2482	20.23	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.80	15010	20231102	4.73	19600	-19.80	20230308	15010	4.73	20231102	19600	-19.80	20230308	15010	4.73	20231102	0.15	N	272550	5000	789 억	982368	N	N	0	N	N
124	20231109	140951	57	100.00	KOSPI		화학	N	N	N	N		N	15660	10	2	0.06	49743190	3180	89.55	15650	15690	15600	20300	10960	15650	15642.51	6.22	684	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2473	20.15	0.68	12	0.02	777.00	22869.00	19600	20230308	-20.10	15010	20231102	4.33	19600	-20.10	20230308	15010	4.33	20231102	19600	-20.10	20230308	15010	4.33	20231102	0.15	N	272550	5000	789 억	982368	N	N	0	N	N
125	20231109	130953	57	100.00	KOSPI		화학	N	N	N	N		N	15640	-10	5	-0.06	29814120	1906	53.68	15650	15670	15600	20300	10960	15650	15642.25	6.22	-67	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2469	20.13	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.20	15010	20231102	4.20	19600	-20.20	20230308	15010	4.20	20231102	19600	-20.20	20230308	15010	4.20	20231102	0.15	N	272550	5000	789 억	982368	N	N	0	N	N
126	20231109	120958	57	100.00	KOSPI		화학	N	N	N	N		N	15650	0	3	0.00	26765230	1711	48.18	15650	15670	15600	20300	10960	15650	15643.03	6.22	-125	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2471	20.14	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	19600	-20.15	20230308	15010	4.26	20231102	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	982368	N	N	0	N	N
127	20231109	110954	57	100.00	KOSPI		화학	N	N	N	N		N	15630	-20	5	-0.13	7453350	477	13.43	15650	15650	15600	20300	10960	15650	15625.47	6.22	-7	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2468	20.12	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.26	15010	20231102	4.13	19600	-20.26	20230308	15010	4.13	20231102	19600	-20.26	20230308	15010	4.13	20231102	0.15	N	272550	5000	789 억	982368	N	N	0	N	N
128	20231109	100948	57	100.00	KOSPI		화학	N	N	N	N		N	15630	-20	5	-0.13	6501330	416	11.72	15650	15650	15600	20300	10960	15650	15628.20	6.22	0	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2468	20.12	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.26	15010	20231102	4.13	19600	-20.26	20230308	15010	4.13	20231102	19600	-20.26	20230308	15010	4.13	20231102	0.15	N	272550	5000	789 억	982368	N	N	0	N	N
129	20231109	090955	57	100.00	KOSPI		화학	N	N	N	N		N	15650	0	3	0.00	579050	37	1.04	15650	15650	15650	20300	10960	15650	15650.00	6.22	0	15843	15746	15643	15546	15443	15750	15550	789	4650	5000	11260	10	1	15788671	2471	20.14	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	19600	-20.15	20230308	15010	4.26	20231102	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	982368	N	N	0	N	N
130	20231108	160947	57	100.00	KOSPI		화학	N	N	N	N		N	15650	110	2	0.71	55491770	3551	193.51	15650	15740	15540	20200	10880	15540	15626.82	6.23	-1102	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2471	20.14	0.68	12	0.02	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	19600	-20.15	20230308	15010	4.26	20231102	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
131	20231108	150952	57	100.00	KOSPI		화학	N	N	N	N		N	15550	10	2	0.06	49051740	3139	171.06	15650	15740	15550	20200	10880	15540	15626.55	6.23	-1056	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2455	20.01	0.68	12	0.02	777.00	22869.00	19600	20230308	-20.66	15010	20231102	3.60	19600	-20.66	20230308	15010	3.60	20231102	19600	-20.66	20230308	15010	3.60	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
132	20231108	140946	57	100.00	KOSPI		화학	N	N	N	N		N	15670	130	2	0.84	37788140	2417	131.72	15650	15740	15560	20200	10880	15540	15634.32	6.23	-783	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2474	20.17	0.69	12	0.02	777.00	22869.00	19600	20230308	-20.05	15010	20231102	4.40	19600	-20.05	20230308	15010	4.40	20231102	19600	-20.05	20230308	15010	4.40	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
133	20231108	130943	57	100.00	KOSPI		화학	N	N	N	N		N	15650	110	2	0.71	31264270	1999	108.94	15650	15740	15560	20200	10880	15540	15639.95	6.23	-606	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2471	20.14	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	19600	-20.15	20230308	15010	4.26	20231102	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
134	20231108	120939	57	100.00	KOSPI		화학	N	N	N	N		N	15650	110	2	0.71	26895150	1720	93.73	15650	15740	15560	20200	10880	15540	15636.72	6.23	-489	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2471	20.14	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	19600	-20.15	20230308	15010	4.26	20231102	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
135	20231108	110948	57	100.00	KOSPI		화학	N	N	N	N		N	15590	50	2	0.32	19760740	1263	68.83	15650	15740	15560	20200	10880	15540	15645.87	6.23	-454	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2461	20.06	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.46	15010	20231102	3.86	19600	-20.46	20230308	15010	3.86	20231102	19600	-20.46	20230308	15010	3.86	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
136	20231108	100946	57	100.00	KOSPI		화학	N	N	N	N		N	15600	60	2	0.39	8112180	518	28.23	15650	15740	15560	20200	10880	15540	15660.58	6.23	-79	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2463	20.08	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.41	15010	20231102	3.93	19600	-20.41	20230308	15010	3.93	20231102	19600	-20.41	20230308	15010	3.93	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
137	20231108	090943	57	100.00	KOSPI		화학	N	N	N	N		N	15560	20	2	0.13	5443240	347	18.91	15650	15740	15560	20200	10880	15540	15686.57	6.23	-79	15613	15576	15513	15476	15413	15545	15445	789	4660	5000	11180	10	1	15788671	2457	20.03	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.61	15010	20231102	3.66	19600	-20.61	20230308	15010	3.66	20231102	19600	-20.61	20230308	15010	3.66	20231102	0.15	N	272550	5000	789 억	983512	N	N	0	N	N
138	20231107	160945	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15540	-10	5	-0.06	28301050	1826	16.03	15550	15550	15450	20200	10890	15550	15498.93	6.23	-522	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2454	20.00	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.71	15010	20231102	3.53	19600	-20.71	20230308	15010	3.53	20231102	19600	-20.71	20230308	15010	3.53	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
139	20231107	150948	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15530	-20	5	-0.13	26390060	1703	14.95	15550	15550	15450	20200	10890	15550	15496.22	6.23	-522	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2452	19.99	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.77	15010	20231102	3.46	19600	-20.77	20230308	15010	3.46	20231102	19600	-20.77	20230308	15010	3.46	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
140	20231107	140949	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15500	-50	5	-0.32	21859700	1411	12.38	15550	15550	15450	20200	10890	15550	15492.35	6.23	-416	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2447	19.95	0.68	12	0.01	777.00	22869.00	19600	20230308	-20.92	15010	20231102	3.26	19600	-20.92	20230308	15010	3.26	20231102	19600	-20.92	20230308	15010	3.26	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
141	20231107	130949	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15490	-60	5	-0.39	11451640	739	6.49	15550	15550	15450	20200	10890	15550	15496.13	6.23	-137	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2446	19.94	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.97	15010	20231102	3.20	19600	-20.97	20230308	15010	3.20	20231102	19600	-20.97	20230308	15010	3.20	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
142	20231107	120944	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15490	-60	5	-0.39	8835290	570	5.00	15550	15550	15450	20200	10890	15550	15500.51	6.23	-89	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2446	19.94	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.97	15010	20231102	3.20	19600	-20.97	20230308	15010	3.20	20231102	19600	-20.97	20230308	15010	3.20	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
143	20231107	110943	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15500	-50	5	-0.32	7998670	516	4.53	15550	15550	15450	20200	10890	15550	15501.30	6.23	-89	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2447	19.95	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.92	15010	20231102	3.26	19600	-20.92	20230308	15010	3.26	20231102	19600	-20.92	20230308	15010	3.26	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
144	20231107	100956	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15500	-50	5	-0.32	5642740	364	3.19	15550	15550	15450	20200	10890	15550	15502.03	6.23	-41	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2447	19.95	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.92	15010	20231102	3.26	19600	-20.92	20230308	15010	3.26	20231102	19600	-20.92	20230308	15010	3.26	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
145	20231107	090932	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15450	-100	5	-0.64	1771230	114	1.00	15550	15550	15450	20200	10890	15550	15537.11	6.23	-31	15850	15700	15490	15340	15130	15775	15415	789	4650	5000	11190	10	1	15788671	2439	19.88	0.68	12	0.00	777.00	22869.00	19600	20230308	-21.17	15010	20231102	2.93	19600	-21.17	20230308	15010	2.93	20231102	19600	-21.17	20230308	15010	2.93	20231102	0.15	N	272550	5000	789 억	984011	N	N	2	N	N
146	20231106	160922	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15550	310	2	2.03	175806370	11394	100.62	15280	15640	15280	19810	10670	15240	15429.72	6.24	-1802	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2455	20.01	0.68	12	0.07	777.00	22869.00	19600	20230308	-20.66	15010	20231102	3.60	19600	-20.66	20230308	15010	3.60	20231102	19600	-20.66	20230308	15010	3.60	20231102	0.14	N	272550	5000	789 억	985184	N	N	2	N	N
147	20231106	150928	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15500	260	2	1.71	170852530	11075	97.80	15280	15640	15280	19810	10670	15240	15426.87	6.24	-1706	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2447	19.95	0.68	12	0.07	777.00	22869.00	19600	20230308	-20.92	15010	20231102	3.26	19600	-20.92	20230308	15010	3.26	20231102	19600	-20.92	20230308	15010	3.26	20231102	0.14	N	272550	5000	789 억	985184	N	N	0	N	N
148	20231106	140924	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15380	140	2	0.92	149085020	9664	85.34	15280	15640	15280	19810	10670	15240	15426.84	6.24	-1517	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2428	19.79	0.67	12	0.06	777.00	22869.00	19600	20230308	-21.53	15010	20231102	2.47	19600	-21.53	20230308	15010	2.47	20231102	19600	-21.53	20230308	15010	2.47	20231102	0.14	N	272550	5000	789 억	985184	N	N	0	N	N
149	20231106	130932	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15370	130	2	0.85	132384800	8579	75.76	15280	15640	15280	19810	10670	15240	15431.26	6.24	-1431	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2427	19.78	0.67	12	0.05	777.00	22869.00	19600	20230308	-21.58	15010	20231102	2.40	19600	-21.58	20230308	15010	2.40	20231102	19600	-21.58	20230308	15010	2.40	20231102	0.14	N	272550	5000	789 억	985184	N	N	0	N	N
150	20231106	120930	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15360	120	2	0.79	110206920	7136	63.02	15280	15640	15280	19810	10670	15240	15443.79	6.24	-1425	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2425	19.77	0.67	12	0.05	777.00	22869.00	19600	20230308	-21.63	15010	20231102	2.33	19600	-21.63	20230308	15010	2.33	20231102	19600	-21.63	20230308	15010	2.33	20231102	0.14	N	272550	5000	789 억	985184	N	N	0	N	N
151	20231106	110927	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15370	130	2	0.85	90452050	5850	51.66	15280	15640	15280	19810	10670	15240	15461.89	6.24	-1377	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2427	19.78	0.67	12	0.04	777.00	22869.00	19600	20230308	-21.58	15010	20231102	2.40	19600	-21.58	20230308	15010	2.40	20231102	19600	-21.58	20230308	15010	2.40	20231102	0.14	N	272550	5000	789 억	985184	N	N	0	N	N
152	20231106	100902	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15380	140	2	0.92	69787130	4505	39.78	15280	15640	15280	19810	10670	15240	15491.04	6.24	-1377	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2428	19.79	0.67	12	0.03	777.00	22869.00	19600	20230308	-21.53	15010	20231102	2.47	19600	-21.53	20230308	15010	2.47	20231102	19600	-21.53	20230308	15010	2.47	20231102	0.14	N	272550	5000	789 억	985184	N	N	0	N	N
153	20231106	090927	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15300	60	2	0.39	1928460	126	1.11	15280	15340	15280	19810	10670	15240	15305.24	6.24	-41	15313	15276	15203	15166	15093	15295	15185	789	4570	5000	10970	10	1	15788671	2416	19.69	0.67	12	0.00	777.00	22869.00	19600	20230308	-21.94	15010	20231102	1.93	19600	-21.94	20230308	15010	1.93	20231102	19600	-21.94	20230308	15010	1.93	20231102	0.14	N	272550	5000	789 억	985184	N	N	0	N	N
154	20231103	160916	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15240	80	2	0.53	171985080	11323	110.93	15200	15240	15130	19700	10620	15160	15188.60	6.23	1595	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2406	19.61	0.67	12	0.07	777.00	22869.00	19600	20230308	-22.24	15010	20231102	1.53	19600	-22.24	20230308	15010	1.53	20231102	19600	-22.24	20230308	15010	1.53	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
155	20231103	150911	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15210	50	2	0.33	159102750	10477	102.65	15200	15230	15130	19700	10620	15160	15185.91	6.23	1458	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2401	19.58	0.67	12	0.07	777.00	22869.00	19600	20230308	-22.40	15010	20231102	1.33	19600	-22.40	20230308	15010	1.33	20231102	19600	-22.40	20230308	15010	1.33	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
156	20231103	140912	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15200	40	2	0.26	123924540	8163	79.97	15200	15230	15130	19700	10620	15160	15181.25	6.23	1294	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2400	19.56	0.66	12	0.05	777.00	22869.00	19600	20230308	-22.45	15010	20231102	1.27	19600	-22.45	20230308	15010	1.27	20231102	19600	-22.45	20230308	15010	1.27	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
157	20231103	130912	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15190	30	2	0.20	74919710	4938	48.38	15200	15230	15130	19700	10620	15160	15172.08	6.23	103	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2398	19.55	0.66	12	0.03	777.00	22869.00	19600	20230308	-22.50	15010	20231102	1.20	19600	-22.50	20230308	15010	1.20	20231102	19600	-22.50	20230308	15010	1.20	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
158	20231103	120910	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15200	40	2	0.26	68415870	4510	44.19	15200	15230	15130	19700	10620	15160	15169.82	6.23	-28	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2400	19.56	0.66	12	0.03	777.00	22869.00	19600	20230308	-22.45	15010	20231102	1.27	19600	-22.45	20230308	15010	1.27	20231102	19600	-22.45	20230308	15010	1.27	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
159	20231103	110918	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15180	20	2	0.13	64740260	4268	41.81	15200	15230	15130	19700	10620	15160	15168.76	6.23	-80	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2397	19.54	0.66	12	0.03	777.00	22869.00	19600	20230308	-22.55	15010	20231102	1.13	19600	-22.55	20230308	15010	1.13	20231102	19600	-22.55	20230308	15010	1.13	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
160	20231103	100900	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15170	10	2	0.07	41488840	2734	26.79	15200	15230	15150	19700	10620	15160	15175.14	6.23	-68	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2395	19.52	0.66	12	0.02	777.00	22869.00	19600	20230308	-22.60	15010	20231102	1.07	19600	-22.60	20230308	15010	1.07	20231102	19600	-22.60	20230308	15010	1.07	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
161	20231103	090906	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15170	10	2	0.07	1975820	130	1.27	15200	15200	15170	19700	10620	15160	15198.62	6.23	-20	15326	15242	15126	15042	14926	15260	15060	789	4540	5000	10910	10	1	15788671	2395	19.52	0.66	12	0.00	777.00	22869.00	19600	20230308	-22.60	15010	20231102	1.07	19600	-22.60	20230308	15010	1.07	20231102	19600	-22.60	20230308	15010	1.07	20231102	0.15	N	272550	5000	789 억	983958	N	N	0	N	N
162	20231102	160905	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15160	-60	5	-0.39	154049550	10187	388.67	15160	15210	15010	19780	10660	15220	15122.16	6.23	2535	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2394	19.51	0.66	12	0.06	777.00	22869.00	19600	20230308	-22.65	15010	20231102	1.00	19600	-22.65	20230308	15010	1.00	20231102	19600	-22.65	20230308	15010	1.00	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
163	20231102	150916	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15160	-60	5	-0.39	151274950	10004	381.69	15160	15210	15010	19780	10660	15220	15121.45	6.23	2502	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2394	19.51	0.66	12	0.06	777.00	22869.00	19600	20230308	-22.65	15010	20231102	1.00	19600	-22.65	20230308	15010	1.00	20231102	19600	-22.65	20230308	15010	1.00	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
164	20231102	140901	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15150	-70	5	-0.46	111256770	7363	280.92	15160	15210	15010	19780	10660	15220	15110.25	6.23	287	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2392	19.50	0.66	12	0.05	777.00	22869.00	19600	20230308	-22.70	15010	20231102	0.93	19600	-22.70	20230308	15010	0.93	20231102	19600	-22.70	20230308	15010	0.93	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
165	20231102	130905	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15120	-100	5	-0.66	103753540	6868	262.04	15160	15210	15010	19780	10660	15220	15106.81	6.23	229	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2387	19.46	0.66	12	0.04	777.00	22869.00	19600	20230308	-22.86	15010	20231102	0.73	19600	-22.86	20230308	15010	0.73	20231102	19600	-22.86	20230308	15010	0.73	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
166	20231102	120903	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15130	-90	5	-0.59	89146240	5902	225.18	15160	15210	15010	19780	10660	15220	15104.41	6.23	130	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2389	19.47	0.66	12	0.04	777.00	22869.00	19600	20230308	-22.81	15010	20231102	0.80	19600	-22.81	20230308	15010	0.80	20231102	19600	-22.81	20230308	15010	0.80	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
167	20231102	110900	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15190	-30	5	-0.20	72636290	4813	183.63	15160	15210	15010	19780	10660	15220	15091.69	6.23	75	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2398	19.55	0.66	12	0.03	777.00	22869.00	19600	20230308	-22.50	15010	20231102	1.20	19600	-22.50	20230308	15010	1.20	20231102	19600	-22.50	20230308	15010	1.20	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
168	20231102	100902	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15140	-80	5	-0.53	57858620	3838	146.43	15160	15180	15010	19780	10660	15220	15075.20	6.23	-399	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2390	19.49	0.66	12	0.02	777.00	22869.00	19600	20230308	-22.76	15010	20231102	0.87	19600	-22.76	20230308	15010	0.87	20231102	19600	-22.76	20230308	15010	0.87	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
169	20231102	090908	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15040	-180	5	-1.18	44048930	2924	111.56	15160	15160	15010	19780	10660	15220	15064.61	6.23	-404	15433	15326	15193	15086	14953	15380	15140	789	4560	5000	10950	10	1	15788671	2375	19.36	0.66	12	0.02	777.00	22869.00	19600	20230308	-23.27	15010	20231102	0.20	19600	-23.27	20230308	15010	0.20	20231102	19600	-23.27	20230308	15010	0.20	20231102	0.15	N	272550	5000	789 억	982935	N	N	0	N	N
170	20231101	160859	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15220	140	2	0.93	39806880	2621	44.39	15060	15300	15060	19600	10560	15080	15187.67	6.23	297	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2403	19.59	0.67	12	0.02	777.00	22869.00	19600	20230308	-22.35	15060	20231101	1.06	19600	-22.35	20230308	15060	1.06	20231101	19600	-22.35	20230308	15060	1.06	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N
171	20231101	150900	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15100	20	2	0.13	34753200	2287	38.74	15060	15300	15060	19600	10560	15080	15195.98	6.23	267	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2384	19.43	0.66	12	0.01	777.00	22869.00	19600	20230308	-22.96	15060	20231101	0.27	19600	-22.96	20230308	15060	0.27	20231101	19600	-22.96	20230308	15060	0.27	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N
172	20231101	140852	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15230	150	2	0.99	25158170	1654	28.01	15060	15300	15060	19600	10560	15080	15210.50	6.23	210	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2405	19.60	0.67	12	0.01	777.00	22869.00	19600	20230308	-22.30	15060	20231101	1.13	19600	-22.30	20230308	15060	1.13	20231101	19600	-22.30	20230308	15060	1.13	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N
173	20231101	130859	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15230	150	2	0.99	20187100	1327	22.48	15060	15300	15060	19600	10560	15080	15212.58	6.23	170	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2405	19.60	0.67	12	0.01	777.00	22869.00	19600	20230308	-22.30	15060	20231101	1.13	19600	-22.30	20230308	15060	1.13	20231101	19600	-22.30	20230308	15060	1.13	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N
174	20231101	120919	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15230	150	2	0.99	11872980	781	13.23	15060	15300	15060	19600	10560	15080	15202.28	6.23	113	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2405	19.60	0.67	12	0.00	777.00	22869.00	19600	20230308	-22.30	15060	20231101	1.13	19600	-22.30	20230308	15060	1.13	20231101	19600	-22.30	20230308	15060	1.13	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N
175	20231101	110927	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15230	150	2	0.99	8750350	576	9.76	15060	15300	15060	19600	10560	15080	15191.58	6.23	59	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2405	19.60	0.67	12	0.00	777.00	22869.00	19600	20230308	-22.30	15060	20231101	1.13	19600	-22.30	20230308	15060	1.13	20231101	19600	-22.30	20230308	15060	1.13	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N
176	20231101	100913	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15230	150	2	0.99	6738160	444	7.52	15060	15300	15060	19600	10560	15080	15176.04	6.23	1	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2405	19.60	0.67	12	0.00	777.00	22869.00	19600	20230308	-22.30	15060	20231101	1.13	19600	-22.30	20230308	15060	1.13	20231101	19600	-22.30	20230308	15060	1.13	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N
177	20231101	090914	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	15110	30	2	0.20	2321550	154	2.61	15060	15200	15060	19600	10560	15080	15075.00	6.23	44	15493	15286	15173	14966	14853	15230	14910	789	4520	5000	10850	10	1	15788671	2386	19.45	0.66	12	0.00	777.00	22869.00	19600	20230308	-22.91	15060	20231101	0.33	19600	-22.91	20230308	15060	0.33	20231101	19600	-22.91	20230308	15060	0.33	20231101	0.15	N	272550	5000	789 억	982857	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History