KissMeData/004430/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 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	20241129	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10470	-120	5	-1.13	484003930	46110	166.25	10600	10740	10390	13760	7420	10590	10496.80	14.60	-9366	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2513	7.21	0.36	12	0.19	1452.00	29400.00	21200	20231205	-50.61	9980	20240805	4.91	16670	-37.19	20240102	9980	4.91	20240805	21200	-50.61	20231205	9980	4.91	20240805	2.03	N	004430	500	120 억	3504464	N	N	1162	N	N
3	20241129	150204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10510	-80	5	-0.76	431295620	41080	148.11	10600	10740	10390	13760	7420	10590	10498.92	14.60	-7849	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2522	7.24	0.36	12	0.17	1452.00	29400.00	21200	20231205	-50.42	9980	20240805	5.31	16670	-36.95	20240102	9980	5.31	20240805	21200	-50.42	20231205	9980	5.31	20240805	2.03	N	004430	500	120 억	3504464	N	N	25	N	N
4	20241129	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10500	-90	5	-0.85	394611500	37590	135.53	10600	10740	10390	13760	7420	10590	10497.78	14.60	-6599	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2520	7.23	0.36	12	0.16	1452.00	29400.00	21200	20231205	-50.47	9980	20240805	5.21	16670	-37.01	20240102	9980	5.21	20240805	21200	-50.47	20231205	9980	5.21	20240805	2.03	N	004430	500	120 억	3504464	N	N	25	N	N
5	20241129	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10580	-10	5	-0.09	340580690	32481	117.11	10600	10740	10390	13760	7420	10590	10485.54	14.60	-5273	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2539	7.29	0.36	12	0.14	1452.00	29400.00	21200	20231205	-50.09	9980	20240805	6.01	16670	-36.53	20240102	9980	6.01	20240805	21200	-50.09	20231205	9980	6.01	20240805	2.03	N	004430	500	120 억	3504464	N	N	25	N	N
6	20241129	120203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10490	-100	5	-0.94	313864940	29944	107.96	10600	10740	10390	13760	7420	10590	10481.73	14.60	-6178	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2518	7.22	0.36	12	0.12	1452.00	29400.00	21200	20231205	-50.52	9980	20240805	5.11	16670	-37.07	20240102	9980	5.11	20240805	21200	-50.52	20231205	9980	5.11	20240805	2.03	N	004430	500	120 억	3504464	N	N	25	N	N
7	20241129	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10510	-80	5	-0.76	265958370	25383	91.52	10600	10740	10390	13760	7420	10590	10477.81	14.60	-6929	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2522	7.24	0.36	12	0.11	1452.00	29400.00	21200	20231205	-50.42	9980	20240805	5.31	16670	-36.95	20240102	9980	5.31	20240805	21200	-50.42	20231205	9980	5.31	20240805	2.03	N	004430	500	120 억	3504464	N	N	25	N	N
8	20241129	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10440	-150	5	-1.42	200643040	19202	69.23	10600	10690	10390	13760	7420	10590	10449.07	14.60	-5513	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2506	7.19	0.36	12	0.08	1452.00	29400.00	21200	20231205	-50.75	9980	20240805	4.61	16670	-37.37	20240102	9980	4.61	20240805	21200	-50.75	20231205	9980	4.61	20240805	2.03	N	004430	500	120 억	3504464	N	N	25	N	N
9	20241129	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10560	-30	5	-0.28	11107410	1049	3.78	10600	10690	10560	13760	7420	10590	10588.57	14.60	-875	10770	10680	10630	10540	10490	10655	10515	120	3170	500	7410	10	1	24000000	2534	7.27	0.36	12	0.00	1452.00	29400.00	21200	20231205	-50.19	9980	20240805	5.81	16670	-36.65	20240102	9980	5.81	20240805	21200	-50.19	20231205	9980	5.81	20240805	2.03	N	004430	500	120 억	3504464	N	N	25	N	N
10	20241128	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10590	10	2	0.09	294628400	27709	31.44	10610	10720	10580	13750	7410	10580	10633.09	14.58	-2451	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2542	7.29	0.36	12	0.12	1452.00	29400.00	21200	20231205	-50.05	9980	20240805	6.11	16670	-36.47	20240102	9980	6.11	20240805	21200	-50.05	20231205	9980	6.11	20240805	2.04	N	004430	500	120 억	3500030	N	N	25	N	N
11	20241128	150206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10680	100	2	0.95	220927080	20758	23.55	10610	10720	10580	13750	7410	10580	10643.03	14.58	1129	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2563	7.36	0.36	12	0.09	1452.00	29400.00	21200	20231205	-49.62	9980	20240805	7.01	16670	-35.93	20240102	9980	7.01	20240805	21200	-49.62	20231205	9980	7.01	20240805	2.04	N	004430	500	120 억	3500030	N	N	9	N	N
12	20241128	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10690	110	2	1.04	182815220	17186	19.50	10610	10720	10580	13750	7410	10580	10637.50	14.58	745	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2566	7.36	0.36	12	0.07	1452.00	29400.00	21200	20231205	-49.58	9980	20240805	7.11	16670	-35.87	20240102	9980	7.11	20240805	21200	-49.58	20231205	9980	7.11	20240805	2.04	N	004430	500	120 억	3500030	N	N	9	N	N
13	20241128	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10700	120	2	1.13	168007290	15801	17.93	10610	10720	10580	13750	7410	10580	10632.75	14.58	-142	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2568	7.37	0.36	12	0.07	1452.00	29400.00	21200	20231205	-49.53	9980	20240805	7.21	16670	-35.81	20240102	9980	7.21	20240805	21200	-49.53	20231205	9980	7.21	20240805	2.04	N	004430	500	120 억	3500030	N	N	9	N	N
14	20241128	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10680	100	2	0.95	154775420	14562	16.52	10610	10720	10580	13750	7410	10580	10628.77	14.58	261	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2563	7.36	0.36	12	0.06	1452.00	29400.00	21200	20231205	-49.62	9980	20240805	7.01	16670	-35.93	20240102	9980	7.01	20240805	21200	-49.62	20231205	9980	7.01	20240805	2.04	N	004430	500	120 억	3500030	N	N	9	N	N
15	20241128	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10710	130	2	1.23	141949450	13360	15.16	10610	10720	10580	13750	7410	10580	10625.01	14.58	339	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2570	7.38	0.36	12	0.06	1452.00	29400.00	21200	20231205	-49.48	9980	20240805	7.31	16670	-35.75	20240102	9980	7.31	20240805	21200	-49.48	20231205	9980	7.31	20240805	2.04	N	004430	500	120 억	3500030	N	N	9	N	N
16	20241128	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10590	10	2	0.09	79838850	7530	8.54	10610	10630	10580	13750	7410	10580	10602.81	14.58	-213	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2542	7.29	0.36	12	0.03	1452.00	29400.00	21200	20231205	-50.05	9980	20240805	6.11	16670	-36.47	20240102	9980	6.11	20240805	21200	-50.05	20231205	9980	6.11	20240805	2.04	N	004430	500	120 억	3500030	N	N	9	N	N
17	20241128	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10580	0	3	0.00	5573720	526	0.60	10610	10610	10580	13750	7410	10580	10596.91	14.58	-293	11266	10922	10736	10392	10206	10830	10300	120	3170	500	7400	10	1	24000000	2539	7.29	0.36	12	0.00	1452.00	29400.00	21200	20231205	-50.09	9980	20240805	6.01	16670	-36.53	20240102	9980	6.01	20240805	21200	-50.09	20231205	9980	6.01	20240805	2.04	N	004430	500	120 억	3500030	N	N	9	N	N
18	20241127	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10580	-470	5	-4.25	946119830	87922	187.63	11050	11080	10550	14360	7740	11050	10760.99	14.71	-28768	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2539	7.29	0.36	12	0.37	1452.00	29400.00	21200	20231205	-50.09	9980	20240805	6.01	16670	-36.53	20240102	9980	6.01	20240805	21200	-50.09	20231205	9980	6.01	20240805	2.03	N	004430	500	120 억	3530085	N	N	9	N	N
19	20241127	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10650	-400	5	-3.62	841093560	78010	166.47	11050	11080	10630	14360	7740	11050	10781.87	14.71	-28943	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2556	7.33	0.36	12	0.33	1452.00	29400.00	21200	20231205	-49.76	9980	20240805	6.71	16670	-36.11	20240102	9980	6.71	20240805	21200	-49.76	20231205	9980	6.71	20240805	2.03	N	004430	500	120 억	3530085	N	N	50	N	N
20	20241127	140203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10710	-340	5	-3.08	723916860	67035	143.05	11050	11080	10670	14360	7740	11050	10799.09	14.71	-25379	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2570	7.38	0.36	12	0.28	1452.00	29400.00	21200	20231205	-49.48	9980	20240805	7.31	16670	-35.75	20240102	9980	7.31	20240805	21200	-49.48	20231205	9980	7.31	20240805	2.03	N	004430	500	120 억	3530085	N	N	50	N	N
21	20241127	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10740	-310	5	-2.81	563806640	52068	111.11	11050	11080	10710	14360	7740	11050	10828.28	14.71	-20378	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2578	7.40	0.37	12	0.22	1452.00	29400.00	21200	20231205	-49.34	9980	20240805	7.62	16670	-35.57	20240102	9980	7.62	20240805	21200	-49.34	20231205	9980	7.62	20240805	2.03	N	004430	500	120 억	3530085	N	N	50	N	N
22	20241127	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10760	-290	5	-2.62	449481560	41423	88.40	11050	11080	10730	14360	7740	11050	10851.01	14.71	-15983	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2582	7.41	0.37	12	0.17	1452.00	29400.00	21200	20231205	-49.25	9980	20240805	7.82	16670	-35.45	20240102	9980	7.82	20240805	21200	-49.25	20231205	9980	7.82	20240805	2.03	N	004430	500	120 억	3530085	N	N	50	N	N
23	20241127	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10780	-270	5	-2.44	426976600	39336	83.94	11050	11080	10730	14360	7740	11050	10854.60	14.71	-15593	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2587	7.42	0.37	12	0.16	1452.00	29400.00	21200	20231205	-49.15	9980	20240805	8.02	16670	-35.33	20240102	9980	8.02	20240805	21200	-49.15	20231205	9980	8.02	20240805	2.03	N	004430	500	120 억	3530085	N	N	50	N	N
24	20241127	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10860	-190	5	-1.72	193878690	17753	37.89	11050	11080	10860	14360	7740	11050	10920.90	14.71	-12037	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2606	7.48	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.77	9980	20240805	8.82	16670	-34.85	20240102	9980	8.82	20240805	21200	-48.77	20231205	9980	8.82	20240805	2.03	N	004430	500	120 억	3530085	N	N	50	N	N
25	20241127	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	0	3	0.00	1259700	114	0.24	11050	11050	11050	14360	7740	11050	11050.00	14.71	-51	11296	11172	10996	10872	10696	11235	10935	120	3310	500	7730	10	1	24000000	2652	7.61	0.38	12	0.00	1452.00	29400.00	21200	20231205	-47.88	9980	20240805	10.72	16670	-33.71	20240102	9980	10.72	20240805	21200	-47.88	20231205	9980	10.72	20240805	2.03	N	004430	500	120 억	3530085	N	N	50	N	N
26	20241126	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	120	2	1.10	514401940	46753	80.13	10930	11120	10820	14200	7660	10930	11002.44	14.74	-7068	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2652	7.61	0.38	12	0.19	1452.00	29400.00	21200	20231205	-47.88	9980	20240805	10.72	16670	-33.71	20240102	9980	10.72	20240805	21200	-47.88	20231205	9980	10.72	20240805	2.05	N	004430	500	120 억	3537643	N	N	50	N	N
27	20241126	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	70	2	0.64	492478790	44762	76.72	10930	11120	10820	14200	7660	10930	11002.16	14.74	-6674	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2640	7.58	0.37	12	0.19	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.05	N	004430	500	120 억	3537643	N	N	8	N	N
28	20241126	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11040	110	2	1.01	431706550	39245	67.27	10930	11120	10820	14200	7660	10930	11000.29	14.74	-5481	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2650	7.60	0.38	12	0.16	1452.00	29400.00	21200	20231205	-47.92	9980	20240805	10.62	16670	-33.77	20240102	9980	10.62	20240805	21200	-47.92	20231205	9980	10.62	20240805	2.05	N	004430	500	120 억	3537643	N	N	8	N	N
29	20241126	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11060	130	2	1.19	360943210	32833	56.28	10930	11120	10820	14200	7660	10930	10993.31	14.74	-2293	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2654	7.62	0.38	12	0.14	1452.00	29400.00	21200	20231205	-47.83	9980	20240805	10.82	16670	-33.65	20240102	9980	10.82	20240805	21200	-47.83	20231205	9980	10.82	20240805	2.05	N	004430	500	120 억	3537643	N	N	8	N	N
30	20241126	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11110	180	2	1.65	305553450	27827	47.70	10930	11120	10820	14200	7660	10930	10980.47	14.74	-1183	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2666	7.65	0.38	12	0.12	1452.00	29400.00	21200	20231205	-47.59	9980	20240805	11.32	16670	-33.35	20240102	9980	11.32	20240805	21200	-47.59	20231205	9980	11.32	20240805	2.05	N	004430	500	120 억	3537643	N	N	8	N	N
31	20241126	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	70	2	0.64	184719270	16915	28.99	10930	11000	10820	14200	7660	10930	10920.44	14.74	785	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2640	7.58	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.05	N	004430	500	120 억	3537643	N	N	8	N	N
32	20241126	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10870	-60	5	-0.55	97815870	8976	15.38	10930	10970	10820	14200	7660	10930	10897.49	14.74	-1229	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2609	7.49	0.37	12	0.04	1452.00	29400.00	21200	20231205	-48.73	9980	20240805	8.92	16670	-34.79	20240102	9980	8.92	20240805	21200	-48.73	20231205	9980	8.92	20240805	2.05	N	004430	500	120 억	3537643	N	N	8	N	N
33	20241126	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10860	-70	5	-0.64	4793610	440	0.75	10930	10930	10850	14200	7660	10930	10894.57	14.74	-202	11090	11010	10910	10830	10730	10960	10780	120	3270	500	7650	10	1	24000000	2606	7.48	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.77	9980	20240805	8.82	16670	-34.85	20240102	9980	8.82	20240805	21200	-48.77	20231205	9980	8.82	20240805	2.05	N	004430	500	120 억	3537643	N	N	8	N	N
34	20241125	160200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	30	2	0.28	629719410	57765	95.72	10990	10990	10810	14170	7630	10900	10900.92	14.70	13522	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2623	7.53	0.37	12	0.24	1452.00	29400.00	21200	20231205	-48.44	9980	20240805	9.52	16670	-34.43	20240102	9980	9.52	20240805	21200	-48.44	20231205	9980	9.52	20240805	2.06	N	004430	500	120 억	3527668	N	N	8	N	N
35	20241125	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10920	20	2	0.18	578126730	53041	87.89	10990	10990	10810	14170	7630	10900	10899.62	14.70	14329	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2621	7.52	0.37	12	0.22	1452.00	29400.00	21200	20231205	-48.49	9980	20240805	9.42	16670	-34.49	20240102	9980	9.42	20240805	21200	-48.49	20231205	9980	9.42	20240805	2.06	N	004430	500	120 억	3527668	N	N	1	N	N
36	20241125	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10920	20	2	0.18	545505760	50051	82.93	10990	10990	10810	14170	7630	10900	10899.00	14.70	14004	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2621	7.52	0.37	12	0.21	1452.00	29400.00	21200	20231205	-48.49	9980	20240805	9.42	16670	-34.49	20240102	9980	9.42	20240805	21200	-48.49	20231205	9980	9.42	20240805	2.06	N	004430	500	120 억	3527668	N	N	1	N	N
37	20241125	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	0	3	0.00	475413410	43630	72.29	10990	10990	10810	14170	7630	10900	10896.48	14.70	14698	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2616	7.51	0.37	12	0.18	1452.00	29400.00	21200	20231205	-48.58	9980	20240805	9.22	16670	-34.61	20240102	9980	9.22	20240805	21200	-48.58	20231205	9980	9.22	20240805	2.06	N	004430	500	120 억	3527668	N	N	1	N	N
38	20241125	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	0	3	0.00	353469070	32456	53.78	10990	10990	10810	14170	7630	10900	10890.72	14.70	7357	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2616	7.51	0.37	12	0.14	1452.00	29400.00	21200	20231205	-48.58	9980	20240805	9.22	16670	-34.61	20240102	9980	9.22	20240805	21200	-48.58	20231205	9980	9.22	20240805	2.06	N	004430	500	120 억	3527668	N	N	1	N	N
39	20241125	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	0	3	0.00	249608950	22914	37.97	10990	10990	10810	14170	7630	10900	10893.29	14.70	5910	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2616	7.51	0.37	12	0.10	1452.00	29400.00	21200	20231205	-48.58	9980	20240805	9.22	16670	-34.61	20240102	9980	9.22	20240805	21200	-48.58	20231205	9980	9.22	20240805	2.06	N	004430	500	120 억	3527668	N	N	1	N	N
40	20241125	100159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10910	10	2	0.09	140632720	12936	21.43	10990	10990	10810	14170	7630	10900	10871.42	14.70	4411	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2618	7.51	0.37	12	0.05	1452.00	29400.00	21200	20231205	-48.54	9980	20240805	9.32	16670	-34.55	20240102	9980	9.32	20240805	21200	-48.54	20231205	9980	9.32	20240805	2.06	N	004430	500	120 억	3527668	N	N	1	N	N
41	20241125	090158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	0	3	0.00	1655350	151	0.25	10990	10990	10900	14170	7630	10900	10962.58	14.70	-28	11060	10980	10890	10810	10720	11020	10850	120	3270	500	7630	10	1	24000000	2616	7.51	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.58	9980	20240805	9.22	16670	-34.61	20240102	9980	9.22	20240805	21200	-48.58	20231205	9980	9.22	20240805	2.06	N	004430	500	120 억	3527668	N	N	1	N	N
42	20241122	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	180	2	1.68	644763770	59082	92.77	10850	10970	10800	13930	7510	10720	10913.38	14.71	2855	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2616	7.51	0.37	12	0.25	1452.00	29400.00	21200	20231205	-48.58	9980	20240805	9.22	16670	-34.61	20240102	9980	9.22	20240805	21200	-48.58	20231205	9980	9.22	20240805	2.06	N	004430	500	120 억	3529637	N	N	1	N	N
43	20241122	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10890	170	2	1.59	547254710	50122	78.70	10850	10970	10800	13930	7510	10720	10918.45	14.71	3802	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2614	7.50	0.37	12	0.21	1452.00	29400.00	21200	20231205	-48.63	9980	20240805	9.12	16670	-34.67	20240102	9980	9.12	20240805	21200	-48.63	20231205	9980	9.12	20240805	2.06	N	004430	500	120 억	3529637	N	N	44	N	N
44	20241122	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	210	2	1.96	482465480	44182	69.38	10850	10970	10800	13930	7510	10720	10919.96	14.71	4999	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2623	7.53	0.37	12	0.18	1452.00	29400.00	21200	20231205	-48.44	9980	20240805	9.52	16670	-34.43	20240102	9980	9.52	20240805	21200	-48.44	20231205	9980	9.52	20240805	2.06	N	004430	500	120 억	3529637	N	N	44	N	N
45	20241122	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10910	190	2	1.77	377759580	34592	54.32	10850	10970	10800	13930	7510	10720	10920.43	14.71	9419	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2618	7.51	0.37	12	0.14	1452.00	29400.00	21200	20231205	-48.54	9980	20240805	9.32	16670	-34.55	20240102	9980	9.32	20240805	21200	-48.54	20231205	9980	9.32	20240805	2.06	N	004430	500	120 억	3529637	N	N	44	N	N
46	20241122	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	210	2	1.96	312291710	28606	44.92	10850	10970	10800	13930	7510	10720	10917.00	14.71	9834	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2623	7.53	0.37	12	0.12	1452.00	29400.00	21200	20231205	-48.44	9980	20240805	9.52	16670	-34.43	20240102	9980	9.52	20240805	21200	-48.44	20231205	9980	9.52	20240805	2.06	N	004430	500	120 억	3529637	N	N	44	N	N
47	20241122	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10910	190	2	1.77	257631460	23595	37.05	10850	10970	10800	13930	7510	10720	10918.90	14.71	10702	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2618	7.51	0.37	12	0.10	1452.00	29400.00	21200	20231205	-48.54	9980	20240805	9.32	16670	-34.55	20240102	9980	9.32	20240805	21200	-48.54	20231205	9980	9.32	20240805	2.06	N	004430	500	120 억	3529637	N	N	44	N	N
48	20241122	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10920	200	2	1.87	179763750	16446	25.82	10850	10970	10800	13930	7510	10720	10930.55	14.71	9327	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2621	7.52	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.49	9980	20240805	9.42	16670	-34.49	20240102	9980	9.42	20240805	21200	-48.49	20231205	9980	9.42	20240805	2.06	N	004430	500	120 억	3529637	N	N	44	N	N
49	20241122	090155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10840	120	2	1.12	3893870	359	0.56	10850	10850	10800	13930	7510	10720	10846.43	14.71	-59	11153	10936	10733	10516	10313	11045	10625	120	3210	500	7500	10	1	24000000	2602	7.47	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.87	9980	20240805	8.62	16670	-34.97	20240102	9980	8.62	20240805	21200	-48.87	20231205	9980	8.62	20240805	2.06	N	004430	500	120 억	3529637	N	N	44	N	N
50	20241121	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10720	80	2	0.75	679810700	63289	51.24	10640	10950	10530	13830	7450	10640	10741.38	14.74	-11096	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2573	7.38	0.36	12	0.26	1452.00	29400.00	21200	20231205	-49.43	9980	20240805	7.41	16670	-35.69	20240102	9980	7.41	20240805	21200	-49.43	20231205	9980	7.41	20240805	2.12	N	004430	500	120 억	3537596	N	N	44	N	N
51	20241121	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10740	100	2	0.94	622133160	57918	46.89	10640	10950	10530	13830	7450	10640	10741.62	14.74	-7728	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2578	7.40	0.37	12	0.24	1452.00	29400.00	21200	20231205	-49.34	9980	20240805	7.62	16670	-35.57	20240102	9980	7.62	20240805	21200	-49.34	20231205	9980	7.62	20240805	2.12	N	004430	500	120 억	3537596	N	N	7	N	N
52	20241121	140157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10810	170	2	1.60	542201130	50487	40.87	10640	10950	10530	13830	7450	10640	10739.42	14.74	-5470	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2594	7.44	0.37	12	0.21	1452.00	29400.00	21200	20231205	-49.01	9980	20240805	8.32	16670	-35.15	20240102	9980	8.32	20240805	21200	-49.01	20231205	9980	8.32	20240805	2.12	N	004430	500	120 억	3537596	N	N	7	N	N
53	20241121	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10820	180	2	1.69	457241160	42635	34.52	10640	10950	10530	13830	7450	10640	10724.55	14.74	-1827	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2597	7.45	0.37	12	0.18	1452.00	29400.00	21200	20231205	-48.96	9980	20240805	8.42	16670	-35.09	20240102	9980	8.42	20240805	21200	-48.96	20231205	9980	8.42	20240805	2.12	N	004430	500	120 억	3537596	N	N	7	N	N
54	20241121	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10770	130	2	1.22	387530520	36177	29.29	10640	10950	10530	13830	7450	10640	10712.07	14.74	869	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2585	7.42	0.37	12	0.15	1452.00	29400.00	21200	20231205	-49.20	9980	20240805	7.92	16670	-35.39	20240102	9980	7.92	20240805	21200	-49.20	20231205	9980	7.92	20240805	2.12	N	004430	500	120 억	3537596	N	N	7	N	N
55	20241121	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10750	110	2	1.03	218080300	20488	16.59	10640	10750	10530	13830	7450	10640	10644.29	14.74	-567	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2580	7.40	0.37	12	0.09	1452.00	29400.00	21200	20231205	-49.29	9980	20240805	7.72	16670	-35.51	20240102	9980	7.72	20240805	21200	-49.29	20231205	9980	7.72	20240805	2.12	N	004430	500	120 억	3537596	N	N	7	N	N
56	20241121	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10730	90	2	0.85	142430340	13425	10.87	10640	10740	10530	13830	7450	10640	10609.34	14.74	31	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2575	7.39	0.36	12	0.06	1452.00	29400.00	21200	20231205	-49.39	9980	20240805	7.52	16670	-35.63	20240102	9980	7.52	20240805	21200	-49.39	20231205	9980	7.52	20240805	2.12	N	004430	500	120 억	3537596	N	N	7	N	N
57	20241121	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10580	-60	5	-0.56	10306950	969	0.78	10640	10740	10580	13830	7450	10640	10636.69	14.74	-569	11253	10946	10793	10486	10333	10870	10410	120	3190	500	7440	10	1	24000000	2539	7.29	0.36	12	0.00	1452.00	29400.00	21200	20231205	-50.09	9980	20240805	6.01	16670	-36.53	20240102	9980	6.01	20240805	21200	-50.09	20231205	9980	6.01	20240805	2.12	N	004430	500	120 억	3537596	N	N	7	N	N
58	20241120	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10640	-140	5	-1.30	1338468350	123381	9.46	10800	11100	10640	14010	7550	10780	10848.31	14.86	-28738	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2554	7.33	0.36	12	0.51	1452.00	29400.00	21200	20231205	-49.81	9980	20240805	6.61	16670	-36.17	20240102	9980	6.61	20240805	21200	-49.81	20231205	9980	6.61	20240805	1.98	N	004430	500	120 억	3567170	N	N	7	N	N
59	20241120	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10730	-50	5	-0.46	1183383840	108857	8.34	10800	11100	10730	14010	7550	10780	10871.04	14.86	-26501	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2575	7.39	0.36	12	0.45	1452.00	29400.00	21200	20231205	-49.39	9980	20240805	7.52	16670	-35.63	20240102	9980	7.52	20240805	21200	-49.39	20231205	9980	7.52	20240805	1.98	N	004430	500	120 억	3567170	N	N	8	N	N
60	20241120	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10770	-10	5	-0.09	1136141930	104460	8.01	10800	11100	10730	14010	7550	10780	10876.38	14.86	-25125	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2585	7.42	0.37	12	0.44	1452.00	29400.00	21200	20231205	-49.20	9980	20240805	7.92	16670	-35.39	20240102	9980	7.92	20240805	21200	-49.20	20231205	9980	7.92	20240805	1.98	N	004430	500	120 억	3567170	N	N	8	N	N
61	20241120	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10790	10	2	0.09	1060548280	97441	7.47	10800	11100	10730	14010	7550	10780	10884.06	14.86	-21790	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2590	7.43	0.37	12	0.41	1452.00	29400.00	21200	20231205	-49.10	9980	20240805	8.12	16670	-35.27	20240102	9980	8.12	20240805	21200	-49.10	20231205	9980	8.12	20240805	1.98	N	004430	500	120 억	3567170	N	N	8	N	N
62	20241120	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10840	60	2	0.56	984263750	90392	6.93	10800	11100	10730	14010	7550	10780	10888.90	14.86	-16737	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2602	7.47	0.37	12	0.38	1452.00	29400.00	21200	20231205	-48.87	9980	20240805	8.62	16670	-34.97	20240102	9980	8.62	20240805	21200	-48.87	20231205	9980	8.62	20240805	1.98	N	004430	500	120 억	3567170	N	N	8	N	N
63	20241120	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10760	-20	5	-0.19	905104590	83046	6.36	10800	11100	10760	14010	7550	10780	10898.91	14.86	-13411	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2582	7.41	0.37	12	0.35	1452.00	29400.00	21200	20231205	-49.25	9980	20240805	7.82	16670	-35.45	20240102	9980	7.82	20240805	21200	-49.25	20231205	9980	7.82	20240805	1.98	N	004430	500	120 억	3567170	N	N	8	N	N
64	20241120	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10860	80	2	0.74	705567290	64638	4.95	10800	11100	10780	14010	7550	10780	10915.78	14.86	-3804	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2606	7.48	0.37	12	0.27	1452.00	29400.00	21200	20231205	-48.77	9980	20240805	8.82	16670	-34.85	20240102	9980	8.82	20240805	21200	-48.77	20231205	9980	8.82	20240805	1.98	N	004430	500	120 억	3567170	N	N	8	N	N
65	20241120	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10780	0	3	0.00	90343250	8357	0.64	10800	10900	10780	14010	7550	10780	10810.67	14.86	-5948	11126	10952	10666	10492	10206	11040	10580	120	3230	500	7540	10	1	24000000	2587	7.42	0.37	12	0.03	1452.00	29400.00	21200	20231205	-49.15	9980	20240805	8.02	16670	-35.33	20240102	9980	8.02	20240805	21200	-49.15	20231205	9980	8.02	20240805	1.98	N	004430	500	120 억	3567170	N	N	8	N	N
66	20241119	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10780	330	2	3.16	14019159260	1300928	527.29	10450	10840	10380	13580	7320	10450	10733.32	14.85	12425	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2587	7.42	0.37	12	5.42	1452.00	29400.00	21200	20231205	-49.15	9980	20240805	8.02	16670	-35.33	20240102	9980	8.02	20240805	21200	-49.15	20231205	9980	8.02	20240805	1.93	N	004430	500	120 억	3564054	N	N	8	N	N
67	20241119	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10770	320	2	3.06	1061479730	98911	40.09	10450	10840	10380	13580	7320	10450	10731.67	14.85	13350	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2585	7.42	0.37	12	0.41	1452.00	29400.00	21200	20231205	-49.20	9980	20240805	7.92	16670	-35.39	20240102	9980	7.92	20240805	21200	-49.20	20231205	9980	7.92	20240805	1.93	N	004430	500	120 억	3564054	N	N	9	N	N
68	20241119	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10800	350	2	3.35	954077550	88931	36.05	10450	10840	10380	13580	7320	10450	10728.29	14.85	14888	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2592	7.44	0.37	12	0.37	1452.00	29400.00	21200	20231205	-49.06	9980	20240805	8.22	16670	-35.21	20240102	9980	8.22	20240805	21200	-49.06	20231205	9980	8.22	20240805	1.93	N	004430	500	120 억	3564054	N	N	9	N	N
69	20241119	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10750	300	2	2.87	849536220	79245	32.12	10450	10840	10380	13580	7320	10450	10720.38	14.85	13341	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2580	7.40	0.37	12	0.33	1452.00	29400.00	21200	20231205	-49.29	9980	20240805	7.72	16670	-35.51	20240102	9980	7.72	20240805	21200	-49.29	20231205	9980	7.72	20240805	1.93	N	004430	500	120 억	3564054	N	N	9	N	N
70	20241119	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10810	360	2	3.44	688597080	64354	26.08	10450	10830	10380	13580	7320	10450	10700.14	14.85	10107	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2594	7.44	0.37	12	0.27	1452.00	29400.00	21200	20231205	-49.01	9980	20240805	8.32	16670	-35.15	20240102	9980	8.32	20240805	21200	-49.01	20231205	9980	8.32	20240805	1.93	N	004430	500	120 억	3564054	N	N	9	N	N
71	20241119	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10760	310	2	2.97	590558020	55266	22.40	10450	10830	10380	13580	7320	10450	10685.74	14.85	10466	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2582	7.41	0.37	12	0.23	1452.00	29400.00	21200	20231205	-49.25	9980	20240805	7.82	16670	-35.45	20240102	9980	7.82	20240805	21200	-49.25	20231205	9980	7.82	20240805	1.93	N	004430	500	120 억	3564054	N	N	9	N	N
72	20241119	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10750	300	2	2.87	348315560	32745	13.27	10450	10800	10380	13580	7320	10450	10637.21	14.85	7172	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2580	7.40	0.37	12	0.14	1452.00	29400.00	21200	20231205	-49.29	9980	20240805	7.72	16670	-35.51	20240102	9980	7.72	20240805	21200	-49.29	20231205	9980	7.72	20240805	1.93	N	004430	500	120 억	3564054	N	N	9	N	N
73	20241119	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10410	-40	5	-0.38	15921560	1528	0.62	10450	10490	10410	13580	7320	10450	10419.87	14.85	-1160	10750	10600	10440	10290	10130	10675	10365	120	3130	500	7310	10	1	24000000	2498	7.17	0.35	12	0.01	1452.00	29400.00	21200	20231205	-50.90	9980	20240805	4.31	16670	-37.55	20240102	9980	4.31	20240805	21200	-50.90	20231205	9980	4.31	20240805	1.93	N	004430	500	120 억	3564054	N	N	9	N	N
74	20241118	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10450	10	2	0.10	2567584650	246299	93.53	10400	10590	10280	13570	7310	10440	10424.64	14.77	17968	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2508	7.20	0.36	12	1.03	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	1.92	N	004430	500	120 억	3545712	N	N	9	N	N
75	20241118	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10370	-70	5	-0.67	2394614220	229665	87.21	10400	10590	10280	13570	7310	10440	10426.55	14.77	18651	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2489	7.14	0.35	12	0.96	1452.00	29400.00	21200	20231205	-51.08	9980	20240805	3.91	16670	-37.79	20240102	9980	3.91	20240805	21200	-51.08	20231205	9980	3.91	20240805	1.92	N	004430	500	120 억	3545712	N	N	8	N	N
76	20241118	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10360	-80	5	-0.77	2059001040	197286	74.92	10400	10590	10280	13570	7310	10440	10436.63	14.77	8690	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2486	7.13	0.35	12	0.82	1452.00	29400.00	21200	20231205	-51.13	9980	20240805	3.81	16670	-37.85	20240102	9980	3.81	20240805	21200	-51.13	20231205	9980	3.81	20240805	1.92	N	004430	500	120 억	3545712	N	N	8	N	N
77	20241118	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10350	-90	5	-0.86	1663623220	159126	60.43	10400	10590	10280	13570	7310	10440	10454.76	14.77	-9310	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2484	7.13	0.35	12	0.66	1452.00	29400.00	21200	20231205	-51.18	9980	20240805	3.71	16670	-37.91	20240102	9980	3.71	20240805	21200	-51.18	20231205	9980	3.71	20240805	1.92	N	004430	500	120 억	3545712	N	N	8	N	N
78	20241118	120154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10450	10	2	0.10	1238457010	118155	44.87	10400	10590	10370	13570	7310	10440	10481.65	14.77	1627	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2508	7.20	0.36	12	0.49	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	1.92	N	004430	500	120 억	3545712	N	N	8	N	N
79	20241118	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10500	60	2	0.57	901649910	85938	32.63	10400	10590	10370	13570	7310	10440	10491.90	14.77	4138	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2520	7.23	0.36	12	0.36	1452.00	29400.00	21200	20231205	-50.47	9980	20240805	5.21	16670	-37.01	20240102	9980	5.21	20240805	21200	-50.47	20231205	9980	5.21	20240805	1.92	N	004430	500	120 억	3545712	N	N	8	N	N
80	20241118	100153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10460	20	2	0.19	498909650	47617	18.08	10400	10560	10370	13570	7310	10440	10477.59	14.77	2505	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2510	7.20	0.36	12	0.20	1452.00	29400.00	21200	20231205	-50.66	9980	20240805	4.81	16670	-37.25	20240102	9980	4.81	20240805	21200	-50.66	20231205	9980	4.81	20240805	1.92	N	004430	500	120 억	3545712	N	N	8	N	N
81	20241118	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10450	10	2	0.10	27042640	2599	0.99	10400	10450	10400	13570	7310	10440	10404.33	14.77	12	10946	10692	10516	10262	10086	10605	10175	120	3130	500	7300	10	1	24000000	2508	7.20	0.36	12	0.01	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	1.92	N	004430	500	120 억	3545712	N	N	8	N	N
82	20241115	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10440	-300	5	-2.79	2752456080	263301	172.54	10740	10770	10340	13960	7520	10740	10453.65	14.49	69504	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2506	7.19	0.36	12	1.10	1452.00	29400.00	21200	20231205	-50.75	9980	20240805	4.61	16670	-37.37	20240102	9980	4.61	20240805	21200	-50.75	20231205	9980	4.61	20240805	1.98	N	004430	500	120 억	3477491	N	N	8	N	N
83	20241115	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10370	-370	5	-3.45	2589395290	247608	162.26	10740	10770	10340	13960	7520	10740	10457.64	14.49	68032	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2489	7.14	0.35	12	1.03	1452.00	29400.00	21200	20231205	-51.08	9980	20240805	3.91	16670	-37.79	20240102	9980	3.91	20240805	21200	-51.08	20231205	9980	3.91	20240805	1.98	N	004430	500	120 억	3477491	N	N	5	N	N
84	20241115	140157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10390	-350	5	-3.26	1741484100	166082	108.83	10740	10770	10340	13960	7520	10740	10485.69	14.49	46237	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2494	7.16	0.35	12	0.69	1452.00	29400.00	21200	20231205	-50.99	9980	20240805	4.11	16670	-37.67	20240102	9980	4.11	20240805	21200	-50.99	20231205	9980	4.11	20240805	1.98	N	004430	500	120 억	3477491	N	N	5	N	N
85	20241115	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10500	-240	5	-2.23	1303327530	124102	81.32	10740	10770	10340	13960	7520	10740	10502.07	14.49	32922	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2520	7.23	0.36	12	0.52	1452.00	29400.00	21200	20231205	-50.47	9980	20240805	5.21	16670	-37.01	20240102	9980	5.21	20240805	21200	-50.47	20231205	9980	5.21	20240805	1.98	N	004430	500	120 억	3477491	N	N	5	N	N
86	20241115	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10450	-290	5	-2.70	915716560	87098	57.08	10740	10770	10340	13960	7520	10740	10513.63	14.49	11193	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2508	7.20	0.36	12	0.36	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	1.98	N	004430	500	120 억	3477491	N	N	5	N	N
87	20241115	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10590	-150	5	-1.40	681570510	64744	42.43	10740	10770	10340	13960	7520	10740	10527.16	14.49	5539	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2542	7.29	0.36	12	0.27	1452.00	29400.00	21200	20231205	-50.05	9980	20240805	6.11	16670	-36.47	20240102	9980	6.11	20240805	21200	-50.05	20231205	9980	6.11	20240805	1.98	N	004430	500	120 억	3477491	N	N	5	N	N
88	20241115	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10430	-310	5	-2.89	383443090	36200	23.72	10740	10770	10400	13960	7520	10740	10592.35	14.49	-8056	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2503	7.18	0.35	12	0.15	1452.00	29400.00	21200	20231205	-50.80	9980	20240805	4.51	16670	-37.43	20240102	9980	4.51	20240805	21200	-50.80	20231205	9980	4.51	20240805	1.98	N	004430	500	120 억	3477491	N	N	5	N	N
89	20241115	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10670	-70	5	-0.65	18007650	1681	1.10	10740	10770	10670	13960	7520	10740	10712.46	14.49	-462	11406	11072	10816	10482	10226	10945	10355	120	3220	500	7510	10	1	24000000	2561	7.35	0.36	12	0.01	1452.00	29400.00	21200	20231205	-49.67	9980	20240805	6.91	16670	-35.99	20240102	9980	6.91	20240805	21200	-49.67	20231205	9980	6.91	20240805	1.98	N	004430	500	120 억	3477491	N	N	5	N	N
90	20241114	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10810	-340	5	-3.05	1565073590	145195	82.43	11150	11150	10560	14490	7810	11150	10779.11	14.53	-6980	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2594	7.44	0.37	12	0.60	1452.00	29400.00	21200	20231205	-49.01	9980	20240805	8.32	16670	-35.15	20240102	9980	8.32	20240805	21200	-49.01	20231205	9980	8.32	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
91	20241114	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10720	-430	5	-3.86	1490355370	138255	78.49	11150	11150	10560	14490	7810	11150	10779.76	14.53	-7766	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2573	7.38	0.36	12	0.58	1452.00	29400.00	21200	20231205	-49.43	9980	20240805	7.41	16670	-35.69	20240102	9980	7.41	20240805	21200	-49.43	20231205	9980	7.41	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
92	20241114	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10800	-350	5	-3.14	1371861040	127234	72.23	11150	11150	10560	14490	7810	11150	10782.19	14.53	-10859	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2592	7.44	0.37	12	0.53	1452.00	29400.00	21200	20231205	-49.06	9980	20240805	8.22	16670	-35.21	20240102	9980	8.22	20240805	21200	-49.06	20231205	9980	8.22	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
93	20241114	130153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10760	-390	5	-3.50	1291447580	119775	68.00	11150	11150	10560	14490	7810	11150	10782.28	14.53	-13849	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2582	7.41	0.37	12	0.50	1452.00	29400.00	21200	20231205	-49.25	9980	20240805	7.82	16670	-35.45	20240102	9980	7.82	20240805	21200	-49.25	20231205	9980	7.82	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
94	20241114	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10670	-480	5	-4.30	1133009040	105031	59.63	11150	11150	10560	14490	7810	11150	10787.38	14.53	-19029	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2561	7.35	0.36	12	0.44	1452.00	29400.00	21200	20231205	-49.67	9980	20240805	6.91	16670	-35.99	20240102	9980	6.91	20240805	21200	-49.67	20231205	9980	6.91	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
95	20241114	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10760	-390	5	-3.50	698759330	64204	36.45	11150	11150	10750	14490	7810	11150	10883.42	14.53	-25145	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2582	7.41	0.37	12	0.27	1452.00	29400.00	21200	20231205	-49.25	9980	20240805	7.82	16670	-35.45	20240102	9980	7.82	20240805	21200	-49.25	20231205	9980	7.82	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
96	20241114	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	-10	5	-0.09	2230010	201	0.11	11150	11150	11030	14490	7810	11150	11094.58	14.53	-33	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2674	7.67	0.38	12	0.00	1452.00	29400.00	21200	20231205	-47.45	9980	20240805	11.62	16670	-33.17	20240102	9980	11.62	20240805	21200	-47.45	20231205	9980	11.62	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
97	20241114	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	0	3	0.00	0	0	0.00	0	0	0	14490	7810	11150	0.00	14.53	0	12143	11646	11303	10806	10463	11475	10635	120	3340	500	7800	10	1	24000000	2676	7.68	0.38	12	0.00	1452.00	29400.00	21200	20231205	-47.41	9980	20240805	11.72	16670	-33.11	20240102	9980	11.72	20240805	21200	-47.41	20231205	9980	11.72	20240805	2.00	N	004430	500	120 억	3486803	N	N	1	N	N
98	20241112	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-730	5	-5.90	1735774660	146695	56.33	12390	12390	11630	16090	8670	12380	11832.55	14.39	-811	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2796	8.02	0.40	12	0.61	1452.00	29400.00	21200	20231205	-45.05	9980	20240805	16.73	16670	-30.11	20240102	9980	16.73	20240805	21200	-45.05	20231205	9980	16.73	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
99	20241112	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	-560	5	-4.52	1550909740	130983	50.29	12390	12390	11630	16090	8670	12380	11840.54	14.39	3346	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2837	8.14	0.40	12	0.55	1452.00	29400.00	21200	20231205	-44.25	9980	20240805	18.44	16670	-29.09	20240102	9980	18.44	20240805	21200	-44.25	20231205	9980	18.44	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
100	20241112	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	-720	5	-5.82	1324908840	111705	42.89	12390	12390	11650	16090	8670	12380	11860.78	14.39	863	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2798	8.03	0.40	12	0.47	1452.00	29400.00	21200	20231205	-45.00	9980	20240805	16.83	16670	-30.05	20240102	9980	16.83	20240805	21200	-45.00	20231205	9980	16.83	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
101	20241112	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-660	5	-5.33	1018343540	85526	32.84	12390	12390	11720	16090	8670	12380	11906.83	14.39	-669	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2813	8.07	0.40	12	0.36	1452.00	29400.00	21200	20231205	-44.72	9980	20240805	17.43	16670	-29.69	20240102	9980	17.43	20240805	21200	-44.72	20231205	9980	17.43	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
102	20241112	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	-560	5	-4.52	776520390	64963	24.94	12390	12390	11800	16090	8670	12380	11953.27	14.39	-6151	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2837	8.14	0.40	12	0.27	1452.00	29400.00	21200	20231205	-44.25	9980	20240805	18.44	16670	-29.09	20240102	9980	18.44	20240805	21200	-44.25	20231205	9980	18.44	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
103	20241112	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	-510	5	-4.12	621877830	51884	19.92	12390	12390	11820	16090	8670	12380	11985.93	14.39	-6499	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2849	8.17	0.40	12	0.22	1452.00	29400.00	21200	20231205	-44.01	9980	20240805	18.94	16670	-28.79	20240102	9980	18.94	20240805	21200	-44.01	20231205	9980	18.94	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
104	20241112	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	-370	5	-2.99	416555240	34700	13.32	12390	12390	11820	16090	8670	12380	12004.47	14.39	389	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2882	8.27	0.41	12	0.14	1452.00	29400.00	21200	20231205	-43.35	9980	20240805	20.34	16670	-27.95	20240102	9980	20.34	20240805	21200	-43.35	20231205	9980	20.34	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
105	20241112	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	0	3	0.00	33028300	2674	1.03	12390	12390	12150	16090	8670	12380	12351.65	14.39	614	13840	13110	12530	11800	11220	12820	11510	120	3710	500	8660	10	1	24000000	2971	8.53	0.42	12	0.01	1452.00	29400.00	21200	20231205	-41.60	9980	20240805	24.05	16670	-25.73	20240102	9980	24.05	20240805	21200	-41.60	20231205	9980	24.05	20240805	1.89	N	004430	500	120 억	3452405	N	N	6	N	N
106	20241111	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-920	5	-6.92	3210956600	260228	307.09	13140	13260	11950	17290	9310	13300	12338.73	14.43	-9457	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	2971	8.53	0.42	12	1.08	1452.00	29400.00	21200	20231205	-41.60	9980	20240805	24.05	16670	-25.73	20240102	9980	24.05	20240805	21200	-41.60	20231205	9980	24.05	20240805	1.90	N	004430	500	120 억	3463503	N	N	6	N	N
107	20241111	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	-690	5	-5.19	3102969210	251577	296.88	13140	13260	11950	17290	9310	13300	12333.84	14.43	-6595	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	3026	8.68	0.43	12	1.05	1452.00	29400.00	21200	20231205	-40.52	9980	20240805	26.35	16670	-24.36	20240102	9980	26.35	20240805	21200	-40.52	20231205	9980	26.35	20240805	1.90	N	004430	500	120 억	3463503	N	N	13	N	N
108	20241111	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-1090	5	-8.20	2471634760	200497	236.61	13140	13260	11950	17290	9310	13300	12327.24	14.43	-12723	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	2930	8.41	0.42	12	0.84	1452.00	29400.00	21200	20231205	-42.41	9980	20240805	22.34	16670	-26.75	20240102	9980	22.34	20240805	21200	-42.41	20231205	9980	22.34	20240805	1.90	N	004430	500	120 억	3463503	N	N	13	N	N
109	20241111	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	-1310	5	-9.85	2093217710	169031	199.47	13140	13260	11980	17290	9310	13300	12383.30	14.43	-20971	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	2878	8.26	0.41	12	0.70	1452.00	29400.00	21200	20231205	-43.44	9980	20240805	20.14	16670	-28.07	20240102	9980	20.14	20240805	21200	-43.44	20231205	9980	20.14	20240805	1.90	N	004430	500	120 억	3463503	N	N	13	N	N
110	20241111	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12150	-1150	5	-8.65	1574253890	125864	148.53	13140	13260	12150	17290	9310	13300	12507.19	14.43	-16953	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	2916	8.37	0.41	12	0.52	1452.00	29400.00	21200	20231205	-42.69	9980	20240805	21.74	16670	-27.11	20240102	9980	21.74	20240805	21200	-42.69	20231205	9980	21.74	20240805	1.90	N	004430	500	120 억	3463503	N	N	13	N	N
111	20241111	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-950	5	-7.14	1205024520	95725	112.96	13140	13260	12330	17290	9310	13300	12587.94	14.43	-7186	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	2964	8.51	0.42	12	0.40	1452.00	29400.00	21200	20231205	-41.75	9980	20240805	23.75	16670	-25.91	20240102	9980	23.75	20240805	21200	-41.75	20231205	9980	23.75	20240805	1.90	N	004430	500	120 억	3463503	N	N	13	N	N
112	20241111	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	-680	5	-5.11	738646550	58200	68.68	13140	13260	12540	17290	9310	13300	12690.87	14.43	6658	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	3029	8.69	0.43	12	0.24	1452.00	29400.00	21200	20231205	-40.47	9980	20240805	26.45	16670	-24.30	20240102	9980	26.45	20240805	21200	-40.47	20231205	9980	26.45	20240805	1.90	N	004430	500	120 억	3463503	N	N	13	N	N
113	20241111	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	-400	5	-3.01	88689520	6789	8.01	13140	13260	12880	17290	9310	13300	13061.53	14.43	1013	14046	13672	13396	13022	12746	13535	12885	120	3990	500	9310	10	1	24000000	3096	8.88	0.44	12	0.03	1452.00	29400.00	21200	20231205	-39.15	9980	20240805	29.26	16670	-22.62	20240102	9980	29.26	20240805	21200	-39.15	20231205	9980	29.26	20240805	1.90	N	004430	500	120 억	3463503	N	N	13	N	N
114	20241108	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	-350	5	-2.56	1132675770	84432	86.78	13770	13770	13120	17740	9560	13650	13415.53	14.55	-27767	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3192	9.16	0.45	12	0.35	1452.00	29400.00	21200	20231205	-37.26	9980	20240805	33.27	16670	-20.22	20240102	9980	33.27	20240805	21200	-37.26	20231205	9980	33.27	20240805	1.97	N	004430	500	120 억	3491006	N	N	13	N	N
115	20241108	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	-250	5	-1.83	1053934700	78549	80.73	13770	13770	13120	17740	9560	13650	13417.54	14.55	-24532	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3216	9.23	0.46	12	0.33	1452.00	29400.00	21200	20231205	-36.79	9980	20240805	34.27	16670	-19.62	20240102	9980	34.27	20240805	21200	-36.79	20231205	9980	34.27	20240805	1.97	N	004430	500	120 억	3491006	N	N	10	N	N
116	20241108	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	-520	5	-3.81	789350500	58692	60.32	13770	13770	13120	17740	9560	13650	13449.03	14.55	-19047	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3151	9.04	0.45	12	0.24	1452.00	29400.00	21200	20231205	-38.07	9980	20240805	31.56	16670	-21.24	20240102	9980	31.56	20240805	21200	-38.07	20231205	9980	31.56	20240805	1.97	N	004430	500	120 억	3491006	N	N	10	N	N
117	20241108	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	-470	5	-3.44	699427770	51850	53.29	13770	13770	13120	17740	9560	13650	13489.45	14.55	-18212	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3163	9.08	0.45	12	0.22	1452.00	29400.00	21200	20231205	-37.83	9980	20240805	32.06	16670	-20.94	20240102	9980	32.06	20240805	21200	-37.83	20231205	9980	32.06	20240805	1.97	N	004430	500	120 억	3491006	N	N	10	N	N
118	20241108	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	-340	5	-2.49	587948830	43423	44.63	13770	13770	13310	17740	9560	13650	13540.03	14.55	-15540	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3194	9.17	0.45	12	0.18	1452.00	29400.00	21200	20231205	-37.22	9980	20240805	33.37	16670	-20.16	20240102	9980	33.37	20240805	21200	-37.22	20231205	9980	33.37	20240805	1.97	N	004430	500	120 억	3491006	N	N	10	N	N
119	20241108	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13520	-130	5	-0.95	467145380	34405	35.36	13770	13770	13450	17740	9560	13650	13577.83	14.55	-10578	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3245	9.31	0.46	12	0.14	1452.00	29400.00	21200	20231205	-36.23	9980	20240805	35.47	16670	-18.90	20240102	9980	35.47	20240805	21200	-36.23	20231205	9980	35.47	20240805	1.97	N	004430	500	120 억	3491006	N	N	10	N	N
120	20241108	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	-80	5	-0.59	230288700	16858	17.33	13770	13770	13570	17740	9560	13650	13660.50	14.55	-9039	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3257	9.35	0.46	12	0.07	1452.00	29400.00	21200	20231205	-35.99	9980	20240805	35.97	16670	-18.60	20240102	9980	35.97	20240805	21200	-35.99	20231205	9980	35.97	20240805	1.97	N	004430	500	120 억	3491006	N	N	10	N	N
121	20241108	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	60	2	0.44	30476270	2215	2.28	13770	13770	13700	17740	9560	13650	13759.04	14.55	-1085	14170	13910	13530	13270	12890	14040	13400	120	4090	500	9550	10	1	24000000	3290	9.44	0.47	12	0.01	1452.00	29400.00	21200	20231205	-35.33	9980	20240805	37.37	16670	-17.76	20240102	9980	37.37	20240805	21200	-35.33	20231205	9980	37.37	20240805	1.97	N	004430	500	120 억	3491006	N	N	10	N	N
122	20241107	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	70	2	0.52	1320054230	97190	53.67	13510	13790	13150	17650	9510	13580	13582.15	14.60	-10813	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3276	9.40	0.46	12	0.40	1452.00	29400.00	21200	20231205	-35.61	9980	20240805	36.77	16670	-18.12	20240102	9980	36.77	20240805	21200	-35.61	20231205	9980	36.77	20240805	1.98	N	004430	500	120 억	3503456	N	N	10	N	N
123	20241107	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13640	60	2	0.44	981046370	72494	40.03	13510	13790	13150	17650	9510	13580	13532.79	14.60	-12718	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3274	9.39	0.46	12	0.30	1452.00	29400.00	21200	20231205	-35.66	9980	20240805	36.67	16670	-18.18	20240102	9980	36.67	20240805	21200	-35.66	20231205	9980	36.67	20240805	1.98	N	004430	500	120 억	3503456	N	N	7	N	N
124	20241107	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	50	2	0.37	886209800	65521	36.18	13510	13790	13150	17650	9510	13580	13525.58	14.60	-10783	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3271	9.39	0.46	12	0.27	1452.00	29400.00	21200	20231205	-35.71	9980	20240805	36.57	16670	-18.24	20240102	9980	36.57	20240805	21200	-35.71	20231205	9980	36.57	20240805	1.98	N	004430	500	120 억	3503456	N	N	7	N	N
125	20241107	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	70	2	0.52	783287370	57972	32.01	13510	13790	13150	17650	9510	13580	13511.48	14.60	-6446	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3276	9.40	0.46	12	0.24	1452.00	29400.00	21200	20231205	-35.61	9980	20240805	36.77	16670	-18.12	20240102	9980	36.77	20240805	21200	-35.61	20231205	9980	36.77	20240805	1.98	N	004430	500	120 억	3503456	N	N	7	N	N
126	20241107	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	80	2	0.59	626184370	46451	25.65	13510	13790	13150	17650	9510	13580	13480.54	14.60	-3126	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3278	9.41	0.46	12	0.19	1452.00	29400.00	21200	20231205	-35.57	9980	20240805	36.87	16670	-18.06	20240102	9980	36.87	20240805	21200	-35.57	20231205	9980	36.87	20240805	1.98	N	004430	500	120 억	3503456	N	N	7	N	N
127	20241107	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	120	2	0.88	415375730	31028	17.13	13510	13790	13150	17650	9510	13580	13387.13	14.60	-2589	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3288	9.44	0.47	12	0.13	1452.00	29400.00	21200	20231205	-35.38	9980	20240805	37.27	16670	-17.82	20240102	9980	37.27	20240805	21200	-35.38	20231205	9980	37.27	20240805	1.98	N	004430	500	120 억	3503456	N	N	7	N	N
128	20241107	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	-330	5	-2.43	257001500	19295	10.65	13510	13790	13150	17650	9510	13580	13319.59	14.60	-4143	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3180	9.13	0.45	12	0.08	1452.00	29400.00	21200	20231205	-37.50	9980	20240805	32.77	16670	-20.52	20240102	9980	32.77	20240805	21200	-37.50	20231205	9980	32.77	20240805	1.98	N	004430	500	120 억	3503456	N	N	7	N	N
129	20241107	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13540	-40	5	-0.29	44066510	3255	1.80	13510	13790	13460	17650	9510	13580	13538.10	14.60	-1743	14306	13942	13376	13012	12446	14125	13195	120	4070	500	9500	10	1	24000000	3250	9.33	0.46	12	0.01	1452.00	29400.00	21200	20231205	-36.13	9980	20240805	35.67	16670	-18.78	20240102	9980	35.67	20240805	21200	-36.13	20231205	9980	35.67	20240805	1.98	N	004430	500	120 억	3503456	N	N	7	N	N
130	20241106	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13580	660	2	5.11	2444991900	180932	595.09	12980	13740	12810	16790	9050	12920	13513.17	14.48	32881	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3259	9.35	0.46	12	0.75	1452.00	29400.00	21200	20231205	-35.94	9980	20240805	36.07	16670	-18.54	20240102	9980	36.07	20240805	21200	-35.94	20231205	9980	36.07	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
131	20241106	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	640	2	4.95	2348208680	173798	571.63	12980	13740	12810	16790	9050	12920	13511.14	14.48	34131	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3254	9.34	0.46	12	0.72	1452.00	29400.00	21200	20231205	-36.04	9980	20240805	35.87	16670	-18.66	20240102	9980	35.87	20240805	21200	-36.04	20231205	9980	35.87	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
132	20241106	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13620	700	2	5.42	1976796850	146530	481.94	12980	13740	12810	16790	9050	12920	13490.73	14.48	40287	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3269	9.38	0.46	12	0.61	1452.00	29400.00	21200	20231205	-35.75	9980	20240805	36.47	16670	-18.30	20240102	9980	36.47	20240805	21200	-35.75	20231205	9980	36.47	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
133	20241106	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13590	670	2	5.19	1751505280	129942	427.38	12980	13740	12810	16790	9050	12920	13479.13	14.48	45593	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3262	9.36	0.46	12	0.54	1452.00	29400.00	21200	20231205	-35.90	9980	20240805	36.17	16670	-18.48	20240102	9980	36.17	20240805	21200	-35.90	20231205	9980	36.17	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
134	20241106	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	800	2	6.19	1425216630	106004	348.65	12980	13740	12810	16790	9050	12920	13444.93	14.48	48412	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3293	9.45	0.47	12	0.44	1452.00	29400.00	21200	20231205	-35.28	9980	20240805	37.47	16670	-17.70	20240102	9980	37.47	20240805	21200	-35.28	20231205	9980	37.47	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
135	20241106	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13550	630	2	4.88	982905340	73594	242.05	12980	13570	12810	16790	9050	12920	13355.78	14.48	40431	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3252	9.33	0.46	12	0.31	1452.00	29400.00	21200	20231205	-36.08	9980	20240805	35.77	16670	-18.72	20240102	9980	35.77	20240805	21200	-36.08	20231205	9980	35.77	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
136	20241106	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	320	2	2.48	381912930	29011	95.42	12980	13340	12810	16790	9050	12920	13164.42	14.48	15728	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3178	9.12	0.45	12	0.12	1452.00	29400.00	21200	20231205	-37.55	9980	20240805	32.67	16670	-20.58	20240102	9980	32.67	20240805	21200	-37.55	20231205	9980	32.67	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
137	20241106	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	-20	5	-0.15	6658240	514	1.69	12980	12980	12900	16790	9050	12920	12953.77	14.48	-152	13200	13060	12840	12700	12480	13130	12770	120	3870	500	9040	10	1	24000000	3096	8.88	0.44	12	0.00	1452.00	29400.00	21200	20231205	-39.15	9980	20240805	29.26	16670	-22.62	20240102	9980	29.26	20240805	21200	-39.15	20231205	9980	29.26	20240805	1.93	N	004430	500	120 억	3475057	N	N	7	N	N
138	20241105	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	160	2	1.25	386350570	30191	35.81	12690	12980	12620	16580	8940	12760	12796.88	14.46	4985	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3101	8.90	0.44	12	0.13	1452.00	29400.00	21200	20231205	-39.06	9980	20240805	29.46	16670	-22.50	20240102	9980	29.46	20240805	21200	-39.06	20231205	9980	29.46	20240805	1.95	N	004430	500	120 억	3470427	N	N	7	N	N
139	20241105	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	160	2	1.25	330982050	25902	30.72	12690	12980	12620	16580	8940	12760	12778.24	14.46	5612	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3101	8.90	0.44	12	0.11	1452.00	29400.00	21200	20231205	-39.06	9980	20240805	29.46	16670	-22.50	20240102	9980	29.46	20240805	21200	-39.06	20231205	9980	29.46	20240805	1.95	N	004430	500	120 억	3470427	N	N	3	N	N
140	20241105	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	130	2	1.02	316065250	24743	29.34	12690	12980	12620	16580	8940	12760	12773.93	14.46	5317	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3094	8.88	0.44	12	0.10	1452.00	29400.00	21200	20231205	-39.20	9980	20240805	29.16	16670	-22.68	20240102	9980	29.16	20240805	21200	-39.20	20231205	9980	29.16	20240805	1.95	N	004430	500	120 억	3470427	N	N	3	N	N
141	20241105	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	180	2	1.41	283465600	22224	26.36	12690	12980	12620	16580	8940	12760	12754.93	14.46	4478	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3106	8.91	0.44	12	0.09	1452.00	29400.00	21200	20231205	-38.96	9980	20240805	29.66	16670	-22.38	20240102	9980	29.66	20240805	21200	-38.96	20231205	9980	29.66	20240805	1.95	N	004430	500	120 억	3470427	N	N	3	N	N
142	20241105	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	60	2	0.47	223896200	17616	20.89	12690	12880	12620	16580	8940	12760	12709.82	14.46	1290	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3077	8.83	0.44	12	0.07	1452.00	29400.00	21200	20231205	-39.53	9980	20240805	28.46	16670	-23.10	20240102	9980	28.46	20240805	21200	-39.53	20231205	9980	28.46	20240805	1.95	N	004430	500	120 억	3470427	N	N	3	N	N
143	20241105	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-70	5	-0.55	158704630	12498	14.82	12690	12860	12620	16580	8940	12760	12698.40	14.46	-2007	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3046	8.74	0.43	12	0.05	1452.00	29400.00	21200	20231205	-40.14	9980	20240805	27.15	16670	-23.88	20240102	9980	27.15	20240805	21200	-40.14	20231205	9980	27.15	20240805	1.95	N	004430	500	120 억	3470427	N	N	3	N	N
144	20241105	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12730	-30	5	-0.24	88013310	6934	8.22	12690	12830	12620	16580	8940	12760	12693.00	14.46	-2027	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3055	8.77	0.43	12	0.03	1452.00	29400.00	21200	20231205	-39.95	9980	20240805	27.56	16670	-23.64	20240102	9980	27.56	20240805	21200	-39.95	20231205	9980	27.56	20240805	1.95	N	004430	500	120 억	3470427	N	N	3	N	N
145	20241105	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12750	-10	5	-0.08	17347850	1370	1.62	12690	12750	12640	16580	8940	12760	12662.59	14.46	-957	13380	13070	12870	12560	12360	12970	12460	120	3820	500	8930	10	1	24000000	3060	8.78	0.43	12	0.01	1452.00	29400.00	21200	20231205	-39.86	9980	20240805	27.76	16670	-23.52	20240102	9980	27.76	20240805	21200	-39.86	20231205	9980	27.76	20240805	1.95	N	004430	500	120 억	3470427	N	N	3	N	N
146	20241104	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	-420	5	-3.19	1081295610	84306	148.47	13180	13180	12670	17130	9230	13180	12826.08	14.46	1250	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3062	8.79	0.43	12	0.35	1452.00	29400.00	21200	20231205	-39.81	9980	20240805	27.86	16670	-23.46	20240102	9980	27.86	20240805	21200	-39.81	20231205	9980	27.86	20240805	1.97	N	004430	500	120 억	3469667	N	N	3	N	N
147	20241104	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-470	5	-3.57	1009750840	78681	138.57	13180	13180	12670	17130	9230	13180	12833.48	14.46	669	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3050	8.75	0.43	12	0.33	1452.00	29400.00	21200	20231205	-40.05	9980	20240805	27.35	16670	-23.76	20240102	9980	27.35	20240805	21200	-40.05	20231205	9980	27.35	20240805	1.97	N	004430	500	120 억	3469667	N	N	53	N	N
148	20241104	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-470	5	-3.57	863321400	67154	118.27	13180	13180	12690	17130	9230	13180	12855.84	14.46	-1928	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3050	8.75	0.43	12	0.28	1452.00	29400.00	21200	20231205	-40.05	9980	20240805	27.35	16670	-23.76	20240102	9980	27.35	20240805	21200	-40.05	20231205	9980	27.35	20240805	1.97	N	004430	500	120 억	3469667	N	N	53	N	N
149	20241104	130136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12870	-310	5	-2.35	528920090	40948	72.11	13180	13180	12830	17130	9230	13180	12916.87	14.46	-1482	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3089	8.86	0.44	12	0.17	1452.00	29400.00	21200	20231205	-39.29	9980	20240805	28.96	16670	-22.80	20240102	9980	28.96	20240805	21200	-39.29	20231205	9980	28.96	20240805	1.97	N	004430	500	120 억	3469667	N	N	53	N	N
150	20241104	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-270	5	-2.05	441013880	34132	60.11	13180	13180	12830	17130	9230	13180	12920.83	14.46	-1616	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3098	8.89	0.44	12	0.14	1452.00	29400.00	21200	20231205	-39.10	9980	20240805	29.36	16670	-22.56	20240102	9980	29.36	20240805	21200	-39.10	20231205	9980	29.36	20240805	1.97	N	004430	500	120 억	3469667	N	N	53	N	N
151	20241104	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-270	5	-2.05	312130050	24127	42.49	13180	13180	12830	17130	9230	13180	12936.96	14.46	-4279	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3098	8.89	0.44	12	0.10	1452.00	29400.00	21200	20231205	-39.10	9980	20240805	29.36	16670	-22.56	20240102	9980	29.36	20240805	21200	-39.10	20231205	9980	29.36	20240805	1.97	N	004430	500	120 억	3469667	N	N	53	N	N
152	20241104	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-190	5	-1.44	224644990	17367	30.59	13180	13180	12830	17130	9230	13180	12935.16	14.46	-4459	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3118	8.95	0.44	12	0.07	1452.00	29400.00	21200	20231205	-38.73	9980	20240805	30.16	16670	-22.08	20240102	9980	30.16	20240805	21200	-38.73	20231205	9980	30.16	20240805	1.97	N	004430	500	120 억	3469667	N	N	53	N	N
153	20241104	090146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	-30	5	-0.23	3766940	288	0.51	13180	13180	13020	17130	9230	13180	13079.65	14.46	-66	13926	13552	13266	12892	12606	13410	12750	120	3950	500	9220	10	1	24000000	3156	9.06	0.45	12	0.00	1452.00	29400.00	21200	20231205	-37.97	9980	20240805	31.76	16670	-21.12	20240102	9980	31.76	20240805	21200	-37.97	20231205	9980	31.76	20240805	1.97	N	004430	500	120 억	3469667	N	N	53	N	N
154	20241101	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	-470	5	-3.44	751487170	56683	80.48	13640	13640	12980	17740	9560	13650	13258.31	14.49	-8666	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3163	9.08	0.45	12	0.24	1452.00	29400.00	21200	20231205	-37.83	9980	20240805	32.06	16670	-20.94	20240102	9980	32.06	20240805	21200	-37.83	20231205	9980	32.06	20240805	2.01	N	004430	500	120 억	3477402	N	N	53	N	N
155	20241101	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	-490	5	-3.59	547130050	41062	58.30	13640	13640	13120	17740	9560	13650	13324.48	14.49	-9371	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3158	9.06	0.45	12	0.17	1452.00	29400.00	21200	20231205	-37.92	9980	20240805	31.86	16670	-21.06	20240102	9980	31.86	20240805	21200	-37.92	20231205	9980	31.86	20240805	2.01	N	004430	500	120 억	3477402	N	N	1013	N	N
156	20241101	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	-370	5	-2.71	428459700	32077	45.54	13640	13640	13220	17740	9560	13650	13357.22	14.49	-5734	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3187	9.15	0.45	12	0.13	1452.00	29400.00	21200	20231205	-37.36	9980	20240805	33.07	16670	-20.34	20240102	9980	33.07	20240805	21200	-37.36	20231205	9980	33.07	20240805	2.01	N	004430	500	120 억	3477402	N	N	1013	N	N
157	20241101	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	-330	5	-2.42	356926400	26683	37.88	13640	13640	13250	17740	9560	13650	13376.54	14.49	-4980	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3197	9.17	0.45	12	0.11	1452.00	29400.00	21200	20231205	-37.17	9980	20240805	33.47	16670	-20.10	20240102	9980	33.47	20240805	21200	-37.17	20231205	9980	33.47	20240805	2.01	N	004430	500	120 억	3477402	N	N	1013	N	N
158	20241101	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13380	-270	5	-1.98	286504520	21394	30.38	13640	13640	13250	17740	9560	13650	13391.80	14.49	-3830	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3211	9.21	0.46	12	0.09	1452.00	29400.00	21200	20231205	-36.89	9980	20240805	34.07	16670	-19.74	20240102	9980	34.07	20240805	21200	-36.89	20231205	9980	34.07	20240805	2.01	N	004430	500	120 억	3477402	N	N	1013	N	N
159	20241101	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	-310	5	-2.27	252282600	18826	26.73	13640	13640	13250	17740	9560	13650	13400.74	14.49	-3447	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3202	9.19	0.45	12	0.08	1452.00	29400.00	21200	20231205	-37.08	9980	20240805	33.67	16670	-19.98	20240102	9980	33.67	20240805	21200	-37.08	20231205	9980	33.67	20240805	2.01	N	004430	500	120 억	3477402	N	N	1013	N	N
160	20241101	100153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	-280	5	-2.05	158833220	11825	16.79	13640	13640	13360	17740	9560	13650	13431.97	14.49	-2711	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3209	9.21	0.45	12	0.05	1452.00	29400.00	21200	20231205	-36.93	9980	20240805	33.97	16670	-19.80	20240102	9980	33.97	20240805	21200	-36.93	20231205	9980	33.97	20240805	2.01	N	004430	500	120 억	3477402	N	N	1013	N	N
161	20241101	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13480	-170	5	-1.25	7674670	567	0.81	13640	13640	13460	17740	9560	13650	13535.37	14.49	-28	14050	13850	13600	13400	13150	13950	13500	120	4090	500	9550	10	1	24000000	3235	9.28	0.46	12	0.00	1452.00	29400.00	21200	20231205	-36.42	9980	20240805	35.07	16670	-19.14	20240102	9980	35.07	20240805	21200	-36.42	20231205	9980	35.07	20240805	2.01	N	004430	500	120 억	3477402	N	N	1013	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History