KissMeData/018250/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 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	20241129	160343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	-260	5	-1.85	561324780	40659	179.26	14030	14170	13730	18230	9830	14030	13805.70	4.61	-18856	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3637	7.46	0.90	12	0.15	1846.00	15265.00	26650	20240531	-48.33	13600	20241115	1.25	26650	-48.33	20240531	13600	1.25	20241115	26650	-48.33	20240531	13600	1.25	20241115	0.81	N	018250	1000	264 억	1216367	N	N	167	N	N
3	20241129	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-230	5	-1.64	538777130	39022	172.05	14030	14170	13730	18230	9830	14030	13807.01	4.61	-18433	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3645	7.48	0.90	12	0.15	1846.00	15265.00	26650	20240531	-48.22	13600	20241115	1.47	26650	-48.22	20240531	13600	1.47	20241115	26650	-48.22	20240531	13600	1.47	20241115	0.81	N	018250	1000	264 억	1216367	N	N	9	N	N
4	20241129	140345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-250	5	-1.78	494226690	35785	157.78	14030	14170	13730	18230	9830	14030	13811.00	4.61	-17902	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3639	7.46	0.90	12	0.14	1846.00	15265.00	26650	20240531	-48.29	13600	20241115	1.32	26650	-48.29	20240531	13600	1.32	20241115	26650	-48.29	20240531	13600	1.32	20241115	0.81	N	018250	1000	264 억	1216367	N	N	9	N	N
5	20241129	130347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	-300	5	-2.14	453410380	32817	144.69	14030	14170	13730	18230	9830	14030	13816.33	4.61	-17558	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3626	7.44	0.90	12	0.12	1846.00	15265.00	26650	20240531	-48.48	13600	20241115	0.96	26650	-48.48	20240531	13600	0.96	20241115	26650	-48.48	20240531	13600	0.96	20241115	0.81	N	018250	1000	264 억	1216367	N	N	9	N	N
6	20241129	120348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-270	5	-1.92	361987340	26170	115.38	14030	14170	13750	18230	9830	14030	13832.15	4.61	-14754	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3634	7.45	0.90	12	0.10	1846.00	15265.00	26650	20240531	-48.37	13600	20241115	1.18	26650	-48.37	20240531	13600	1.18	20241115	26650	-48.37	20240531	13600	1.18	20241115	0.81	N	018250	1000	264 억	1216367	N	N	9	N	N
7	20241129	110347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-270	5	-1.92	292001780	21084	92.96	14030	14170	13750	18230	9830	14030	13849.45	4.61	-12581	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3634	7.45	0.90	12	0.08	1846.00	15265.00	26650	20240531	-48.37	13600	20241115	1.18	26650	-48.37	20240531	13600	1.18	20241115	26650	-48.37	20240531	13600	1.18	20241115	0.81	N	018250	1000	264 억	1216367	N	N	9	N	N
8	20241129	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	-140	5	-1.00	128524680	9248	40.77	14030	14170	13820	18230	9830	14030	13897.56	4.61	-5747	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3668	7.52	0.91	12	0.04	1846.00	15265.00	26650	20240531	-47.88	13600	20241115	2.13	26650	-47.88	20240531	13600	2.13	20241115	26650	-47.88	20240531	13600	2.13	20241115	0.81	N	018250	1000	264 억	1216367	N	N	9	N	N
9	20241129	090346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	140	2	1.00	5054020	360	1.59	14030	14170	14030	18230	9830	14030	14038.94	4.61	-99	14236	14132	14036	13932	13836	14085	13885	264	4200	1000	10100	10	1	26409935	3742	7.68	0.93	12	0.00	1846.00	15265.00	26650	20240531	-46.83	13600	20241115	4.19	26650	-46.83	20240531	13600	4.19	20241115	26650	-46.83	20240531	13600	4.19	20241115	0.81	N	018250	1000	264 억	1216367	N	N	9	N	N
10	20241128	160342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14030	-10	5	-0.07	316667020	22625	87.55	14140	14140	13940	18250	9830	14040	13996.32	4.63	-4813	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3705	7.60	0.92	12	0.09	1846.00	15265.00	26650	20240531	-47.35	13600	20241115	3.16	26650	-47.35	20240531	13600	3.16	20241115	26650	-47.35	20240531	13600	3.16	20241115	0.81	N	018250	1000	264 억	1222223	N	N	9	N	N
11	20241128	150350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	20	2	0.14	307369820	21962	84.99	14140	14140	13940	18250	9830	14040	13995.53	4.63	-4784	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3713	7.62	0.92	12	0.08	1846.00	15265.00	26650	20240531	-47.24	13600	20241115	3.38	26650	-47.24	20240531	13600	3.38	20241115	26650	-47.24	20240531	13600	3.38	20241115	0.81	N	018250	1000	264 억	1222223	N	N	3	N	N
12	20241128	140351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	-80	5	-0.57	262473830	18757	72.59	14140	14140	13940	18250	9830	14040	13993.38	4.63	-4536	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3687	7.56	0.91	12	0.07	1846.00	15265.00	26650	20240531	-47.62	13600	20241115	2.65	26650	-47.62	20240531	13600	2.65	20241115	26650	-47.62	20240531	13600	2.65	20241115	0.81	N	018250	1000	264 억	1222223	N	N	3	N	N
13	20241128	130347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	-60	5	-0.43	222183900	15872	61.42	14140	14140	13940	18250	9830	14040	13998.48	4.63	-3436	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3692	7.57	0.92	12	0.06	1846.00	15265.00	26650	20240531	-47.54	13600	20241115	2.79	26650	-47.54	20240531	13600	2.79	20241115	26650	-47.54	20240531	13600	2.79	20241115	0.81	N	018250	1000	264 억	1222223	N	N	3	N	N
14	20241128	120349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	-60	5	-0.43	187140950	13364	51.72	14140	14140	13940	18250	9830	14040	14003.36	4.63	-2930	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3692	7.57	0.92	12	0.05	1846.00	15265.00	26650	20240531	-47.54	13600	20241115	2.79	26650	-47.54	20240531	13600	2.79	20241115	26650	-47.54	20240531	13600	2.79	20241115	0.81	N	018250	1000	264 억	1222223	N	N	3	N	N
15	20241128	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	-60	5	-0.43	150497070	10739	41.56	14140	14140	13940	18250	9830	14040	14014.07	4.63	-1674	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3692	7.57	0.92	12	0.04	1846.00	15265.00	26650	20240531	-47.54	13600	20241115	2.79	26650	-47.54	20240531	13600	2.79	20241115	26650	-47.54	20240531	13600	2.79	20241115	0.81	N	018250	1000	264 억	1222223	N	N	3	N	N
16	20241128	100349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	-40	5	-0.28	109715740	7825	30.28	14140	14140	13990	18250	9830	14040	14021.18	4.63	-1766	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3697	7.58	0.92	12	0.03	1846.00	15265.00	26650	20240531	-47.47	13600	20241115	2.94	26650	-47.47	20240531	13600	2.94	20241115	26650	-47.47	20240531	13600	2.94	20241115	0.81	N	018250	1000	264 억	1222223	N	N	3	N	N
17	20241128	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	90	2	0.64	3037080	215	0.83	14140	14140	14050	18250	9830	14040	14125.95	4.63	-96	14286	14162	14036	13912	13786	14100	13850	264	4210	1000	10100	10	1	26409935	3732	7.65	0.93	12	0.00	1846.00	15265.00	26650	20240531	-46.98	13600	20241115	3.90	26650	-46.98	20240531	13600	3.90	20241115	26650	-46.98	20240531	13600	3.90	20241115	0.81	N	018250	1000	264 억	1222223	N	N	3	N	N
18	20241127	160340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	0	3	0.00	362596510	25839	108.00	14130	14160	13910	18250	9830	14040	14032.92	4.67	-11240	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3708	7.61	0.92	12	0.10	1846.00	15265.00	26650	20240531	-47.32	13600	20241115	3.24	26650	-47.32	20240531	13600	3.24	20241115	26650	-47.32	20240531	13600	3.24	20241115	0.80	N	018250	1000	264 억	1233288	N	N	3	N	N
19	20241127	150345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	50	2	0.36	344599620	24558	102.65	14130	14160	13910	18250	9830	14040	14032.07	4.67	-11242	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3721	7.63	0.92	12	0.09	1846.00	15265.00	26650	20240531	-47.13	13600	20241115	3.60	26650	-47.13	20240531	13600	3.60	20241115	26650	-47.13	20240531	13600	3.60	20241115	0.80	N	018250	1000	264 억	1233288	N	N	101	N	N
20	20241127	140346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	50	2	0.36	303348160	21633	90.42	14130	14160	13910	18250	9830	14040	14022.47	4.67	-9209	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3721	7.63	0.92	12	0.08	1846.00	15265.00	26650	20240531	-47.13	13600	20241115	3.60	26650	-47.13	20240531	13600	3.60	20241115	26650	-47.13	20240531	13600	3.60	20241115	0.80	N	018250	1000	264 억	1233288	N	N	101	N	N
21	20241127	130342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	0	3	0.00	239348360	17098	71.46	14130	14130	13910	18250	9830	14040	13998.62	4.67	-9298	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3708	7.61	0.92	12	0.06	1846.00	15265.00	26650	20240531	-47.32	13600	20241115	3.24	26650	-47.32	20240531	13600	3.24	20241115	26650	-47.32	20240531	13600	3.24	20241115	0.80	N	018250	1000	264 억	1233288	N	N	101	N	N
22	20241127	120346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	10	2	0.07	182295390	13030	54.46	14130	14130	13910	18250	9830	14040	13990.44	4.67	-6055	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3711	7.61	0.92	12	0.05	1846.00	15265.00	26650	20240531	-47.28	13600	20241115	3.31	26650	-47.28	20240531	13600	3.31	20241115	26650	-47.28	20240531	13600	3.31	20241115	0.80	N	018250	1000	264 억	1233288	N	N	101	N	N
23	20241127	110346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	0	3	0.00	164610750	11771	49.20	14130	14130	13910	18250	9830	14040	13984.43	4.67	-5167	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3708	7.61	0.92	12	0.04	1846.00	15265.00	26650	20240531	-47.32	13600	20241115	3.24	26650	-47.32	20240531	13600	3.24	20241115	26650	-47.32	20240531	13600	3.24	20241115	0.80	N	018250	1000	264 억	1233288	N	N	101	N	N
24	20241127	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	-20	5	-0.14	140327280	10042	41.97	14130	14130	13910	18250	9830	14040	13974.04	4.67	-5563	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3703	7.59	0.92	12	0.04	1846.00	15265.00	26650	20240531	-47.39	13600	20241115	3.09	26650	-47.39	20240531	13600	3.09	20241115	26650	-47.39	20240531	13600	3.09	20241115	0.80	N	018250	1000	264 억	1233288	N	N	101	N	N
25	20241127	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	80	2	0.57	2231690	158	0.66	14130	14130	14060	18250	9830	14040	14124.62	4.67	-28	14286	14162	14016	13892	13746	14225	13955	264	4210	1000	10100	10	1	26409935	3729	7.65	0.92	12	0.00	1846.00	15265.00	26650	20240531	-47.02	13600	20241115	3.82	26650	-47.02	20240531	13600	3.82	20241115	26650	-47.02	20240531	13600	3.82	20241115	0.80	N	018250	1000	264 억	1233288	N	N	101	N	N
26	20241126	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	190	2	1.37	332580430	23708	13.83	13930	14140	13870	18000	9700	13850	14028.60	4.67	-813	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3708	7.61	0.92	12	0.09	1846.00	15265.00	26650	20240531	-47.32	13600	20241115	3.24	26650	-47.32	20240531	13600	3.24	20241115	26650	-47.32	20240531	13600	3.24	20241115	0.80	N	018250	1000	264 억	1232979	N	N	101	N	N
27	20241126	150343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	160	2	1.16	305774830	21797	12.72	13930	14140	13870	18000	9700	13850	14028.74	4.67	348	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3700	7.59	0.92	12	0.08	1846.00	15265.00	26650	20240531	-47.43	13600	20241115	3.01	26650	-47.43	20240531	13600	3.01	20241115	26650	-47.43	20240531	13600	3.01	20241115	0.80	N	018250	1000	264 억	1232979	N	N	7	N	N
28	20241126	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	170	2	1.23	281978120	20100	11.73	13930	14140	13870	18000	9700	13850	14029.24	4.67	564	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3703	7.59	0.92	12	0.08	1846.00	15265.00	26650	20240531	-47.39	13600	20241115	3.09	26650	-47.39	20240531	13600	3.09	20241115	26650	-47.39	20240531	13600	3.09	20241115	0.80	N	018250	1000	264 억	1232979	N	N	7	N	N
29	20241126	130341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	190	2	1.37	245742760	17515	10.22	13930	14140	13870	18000	9700	13850	14030.98	4.67	1458	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3708	7.61	0.92	12	0.07	1846.00	15265.00	26650	20240531	-47.32	13600	20241115	3.24	26650	-47.32	20240531	13600	3.24	20241115	26650	-47.32	20240531	13600	3.24	20241115	0.80	N	018250	1000	264 억	1232979	N	N	7	N	N
30	20241126	120345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	250	2	1.81	226280380	16129	9.41	13930	14140	13870	18000	9700	13850	14030.01	4.67	931	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3724	7.64	0.92	12	0.06	1846.00	15265.00	26650	20240531	-47.09	13600	20241115	3.68	26650	-47.09	20240531	13600	3.68	20241115	26650	-47.09	20240531	13600	3.68	20241115	0.80	N	018250	1000	264 억	1232979	N	N	7	N	N
31	20241126	110347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	280	2	2.02	198259500	14141	8.25	13930	14140	13870	18000	9700	13850	14020.84	4.67	766	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3732	7.65	0.93	12	0.05	1846.00	15265.00	26650	20240531	-46.98	13600	20241115	3.90	26650	-46.98	20240531	13600	3.90	20241115	26650	-46.98	20240531	13600	3.90	20241115	0.80	N	018250	1000	264 억	1232979	N	N	7	N	N
32	20241126	100346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	170	2	1.23	101928580	7290	4.25	13930	14140	13870	18000	9700	13850	13982.96	4.67	-1742	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3703	7.59	0.92	12	0.03	1846.00	15265.00	26650	20240531	-47.39	13600	20241115	3.09	26650	-47.39	20240531	13600	3.09	20241115	26650	-47.39	20240531	13600	3.09	20241115	0.80	N	018250	1000	264 억	1232979	N	N	7	N	N
33	20241126	090342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	200	2	1.44	51136070	3667	2.14	13930	14090	13870	18000	9700	13850	13946.35	4.67	-940	14716	14282	14066	13632	13416	14175	13525	264	4150	1000	9970	10	1	26409935	3711	7.61	0.92	12	0.01	1846.00	15265.00	26650	20240531	-47.28	13600	20241115	3.31	26650	-47.28	20240531	13600	3.31	20241115	26650	-47.28	20240531	13600	3.31	20241115	0.80	N	018250	1000	264 억	1232979	N	N	7	N	N
34	20241125	160337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-320	5	-2.26	2396913170	171079	858.05	14170	14500	13850	18420	9920	14170	14011.20	4.83	-43436	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3658	7.50	0.91	12	0.65	1846.00	15265.00	26650	20240531	-48.03	13600	20241115	1.84	26650	-48.03	20240531	13600	1.84	20241115	26650	-48.03	20240531	13600	1.84	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
35	20241125	150342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	-150	5	-1.06	1249601260	88290	442.82	14170	14500	14000	18420	9920	14170	14153.37	4.83	-33316	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3703	7.59	0.92	12	0.33	1846.00	15265.00	26650	20240531	-47.39	13600	20241115	3.09	26650	-47.39	20240531	13600	3.09	20241115	26650	-47.39	20240531	13600	3.09	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
36	20241125	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	-70	5	-0.49	898061030	63270	317.33	14170	14500	14050	18420	9920	14170	14194.11	4.83	-23669	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3724	7.64	0.92	12	0.24	1846.00	15265.00	26650	20240531	-47.09	13600	20241115	3.68	26650	-47.09	20240531	13600	3.68	20241115	26650	-47.09	20240531	13600	3.68	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
37	20241125	130339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	-70	5	-0.49	747673610	52602	263.83	14170	14500	14050	18420	9920	14170	14213.79	4.83	-16095	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3724	7.64	0.92	12	0.20	1846.00	15265.00	26650	20240531	-47.09	13600	20241115	3.68	26650	-47.09	20240531	13600	3.68	20241115	26650	-47.09	20240531	13600	3.68	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
38	20241125	120343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14200	30	2	0.21	510066850	35775	179.43	14170	14500	14050	18420	9920	14170	14257.63	4.83	-10342	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3750	7.69	0.93	12	0.14	1846.00	15265.00	26650	20240531	-46.72	13600	20241115	4.41	26650	-46.72	20240531	13600	4.41	20241115	26650	-46.72	20240531	13600	4.41	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
39	20241125	110341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14190	20	2	0.14	332547390	23225	116.49	14170	14500	14170	18420	9920	14170	14318.51	4.83	-5938	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3748	7.69	0.93	12	0.09	1846.00	15265.00	26650	20240531	-46.75	13600	20241115	4.34	26650	-46.75	20240531	13600	4.34	20241115	26650	-46.75	20240531	13600	4.34	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
40	20241125	100336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14380	210	2	1.48	124983150	8692	43.60	14170	14500	14170	18420	9920	14170	14379.10	4.83	816	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3798	7.79	0.94	12	0.03	1846.00	15265.00	26650	20240531	-46.04	13600	20241115	5.74	26650	-46.04	20240531	13600	5.74	20241115	26650	-46.04	20240531	13600	5.74	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
41	20241125	090338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	60	2	0.42	539130	38	0.19	14170	14300	14170	18420	9920	14170	14187.63	4.83	17	14576	14372	14136	13932	13696	14475	14035	264	4250	1000	10200	10	1	26409935	3758	7.71	0.93	12	0.00	1846.00	15265.00	26650	20240531	-46.60	13600	20241115	4.63	26650	-46.60	20240531	13600	4.63	20241115	26650	-46.60	20240531	13600	4.63	20241115	0.80	N	018250	1000	264 억	1276455	N	N	7	N	N
42	20241122	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	270	2	1.94	281681360	19878	56.98	13900	14340	13900	18070	9730	13900	14170.51	4.82	3191	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3742	7.68	0.93	12	0.08	1846.00	15265.00	26650	20240531	-46.83	13600	20241115	4.19	26650	-46.83	20240531	13600	4.19	20241115	26650	-46.83	20240531	13600	4.19	20241115	0.80	N	018250	1000	264 억	1272708	N	N	7	N	N
43	20241122	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	220	2	1.58	264778330	18681	53.55	13900	14340	13900	18070	9730	13900	14173.67	4.82	3570	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3729	7.65	0.92	12	0.07	1846.00	15265.00	26650	20240531	-47.02	13600	20241115	3.82	26650	-47.02	20240531	13600	3.82	20241115	26650	-47.02	20240531	13600	3.82	20241115	0.80	N	018250	1000	264 억	1272708	N	N	21	N	N
44	20241122	140327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14110	210	2	1.51	237922750	16777	48.09	13900	14340	13900	18070	9730	13900	14181.48	4.82	3716	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3726	7.64	0.92	12	0.06	1846.00	15265.00	26650	20240531	-47.05	13600	20241115	3.75	26650	-47.05	20240531	13600	3.75	20241115	26650	-47.05	20240531	13600	3.75	20241115	0.80	N	018250	1000	264 억	1272708	N	N	21	N	N
45	20241122	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	270	2	1.94	215380140	15179	43.51	13900	14340	13900	18070	9730	13900	14189.35	4.82	4090	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3742	7.68	0.93	12	0.06	1846.00	15265.00	26650	20240531	-46.83	13600	20241115	4.19	26650	-46.83	20240531	13600	4.19	20241115	26650	-46.83	20240531	13600	4.19	20241115	0.80	N	018250	1000	264 억	1272708	N	N	21	N	N
46	20241122	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	280	2	2.01	183929310	12955	37.13	13900	14340	13900	18070	9730	13900	14197.55	4.82	3919	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3745	7.68	0.93	12	0.05	1846.00	15265.00	26650	20240531	-46.79	13600	20241115	4.26	26650	-46.79	20240531	13600	4.26	20241115	26650	-46.79	20240531	13600	4.26	20241115	0.80	N	018250	1000	264 억	1272708	N	N	21	N	N
47	20241122	110325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	330	2	2.37	145617530	10252	29.39	13900	14340	13900	18070	9730	13900	14203.82	4.82	5634	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3758	7.71	0.93	12	0.04	1846.00	15265.00	26650	20240531	-46.60	13600	20241115	4.63	26650	-46.60	20240531	13600	4.63	20241115	26650	-46.60	20240531	13600	4.63	20241115	0.80	N	018250	1000	264 억	1272708	N	N	21	N	N
48	20241122	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	420	2	3.02	115019340	8104	23.23	13900	14320	13900	18070	9730	13900	14192.91	4.82	5213	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3782	7.76	0.94	12	0.03	1846.00	15265.00	26650	20240531	-46.27	13600	20241115	5.29	26650	-46.27	20240531	13600	5.29	20241115	26650	-46.27	20240531	13600	5.29	20241115	0.80	N	018250	1000	264 억	1272708	N	N	21	N	N
49	20241122	090326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	180	2	1.29	8575060	613	1.76	13900	14100	13900	18070	9730	13900	13988.68	4.82	-245	14426	14162	14016	13752	13606	14090	13680	264	4170	1000	10000	10	1	26409935	3719	7.63	0.92	12	0.00	1846.00	15265.00	26650	20240531	-47.17	13600	20241115	3.53	26650	-47.17	20240531	13600	3.53	20241115	26650	-47.17	20240531	13600	3.53	20241115	0.80	N	018250	1000	264 억	1272708	N	N	21	N	N
50	20241121	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	-230	5	-1.63	485554040	34786	415.31	14130	14280	13870	18360	9900	14130	13958.42	4.90	-21706	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3671	7.53	0.91	12	0.13	1846.00	15265.00	26650	20240531	-47.84	13600	20241115	2.21	26650	-47.84	20240531	13600	2.21	20241115	26650	-47.84	20240531	13600	2.21	20241115	0.79	N	018250	1000	264 억	1294452	N	N	21	N	N
51	20241121	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	-220	5	-1.56	448328320	32109	383.35	14130	14280	13870	18360	9900	14130	13962.70	4.90	-20447	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3674	7.54	0.91	12	0.12	1846.00	15265.00	26650	20240531	-47.80	13600	20241115	2.28	26650	-47.80	20240531	13600	2.28	20241115	26650	-47.80	20240531	13600	2.28	20241115	0.79	N	018250	1000	264 억	1294452	N	N	39	N	N
52	20241121	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	-200	5	-1.42	387339090	27729	331.05	14130	14280	13870	18360	9900	14130	13968.74	4.90	-18489	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3679	7.55	0.91	12	0.10	1846.00	15265.00	26650	20240531	-47.73	13600	20241115	2.43	26650	-47.73	20240531	13600	2.43	20241115	26650	-47.73	20240531	13600	2.43	20241115	0.79	N	018250	1000	264 억	1294452	N	N	39	N	N
53	20241121	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	-120	5	-0.85	360818670	25828	308.36	14130	14280	13870	18360	9900	14130	13970.06	4.90	-17937	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3700	7.59	0.92	12	0.10	1846.00	15265.00	26650	20240531	-47.43	13600	20241115	3.01	26650	-47.43	20240531	13600	3.01	20241115	26650	-47.43	20240531	13600	3.01	20241115	0.79	N	018250	1000	264 억	1294452	N	N	39	N	N
54	20241121	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	-240	5	-1.70	340977810	24403	291.34	14130	14280	13870	18360	9900	14130	13972.78	4.90	-17087	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3668	7.52	0.91	12	0.09	1846.00	15265.00	26650	20240531	-47.88	13600	20241115	2.13	26650	-47.88	20240531	13600	2.13	20241115	26650	-47.88	20240531	13600	2.13	20241115	0.79	N	018250	1000	264 억	1294452	N	N	39	N	N
55	20241121	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	-220	5	-1.56	263448620	18821	224.70	14130	14280	13900	18360	9900	14130	13997.59	4.90	-12494	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3674	7.54	0.91	12	0.07	1846.00	15265.00	26650	20240531	-47.80	13600	20241115	2.28	26650	-47.80	20240531	13600	2.28	20241115	26650	-47.80	20240531	13600	2.28	20241115	0.79	N	018250	1000	264 억	1294452	N	N	39	N	N
56	20241121	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	-40	5	-0.28	75095740	5330	63.63	14130	14280	14000	18360	9900	14130	14089.26	4.90	-2682	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3721	7.63	0.92	12	0.02	1846.00	15265.00	26650	20240531	-47.13	13600	20241115	3.60	26650	-47.13	20240531	13600	3.60	20241115	26650	-47.13	20240531	13600	3.60	20241115	0.79	N	018250	1000	264 억	1294452	N	N	39	N	N
57	20241121	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	30	2	0.21	4663410	330	3.94	14130	14280	14130	18360	9900	14130	14131.55	4.90	-52	14563	14346	14223	14006	13883	14285	13945	264	4230	1000	10170	10	1	26409935	3740	7.67	0.93	12	0.00	1846.00	15265.00	26650	20240531	-46.87	13600	20241115	4.12	26650	-46.87	20240531	13600	4.12	20241115	26650	-46.87	20240531	13600	4.12	20241115	0.79	N	018250	1000	264 억	1294452	N	N	39	N	N
58	20241120	160325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	-50	5	-0.35	118542610	8374	32.70	14200	14440	14100	18430	9930	14180	14156.03	4.92	-3226	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3732	7.65	0.93	12	0.03	1846.00	15265.00	26650	20240531	-46.98	13600	20241115	3.90	26650	-46.98	20240531	13600	3.90	20241115	26650	-46.98	20240531	13600	3.90	20241115	0.80	N	018250	1000	264 억	1298201	N	N	39	N	N
59	20241120	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14150	-30	5	-0.21	96801160	6836	26.69	14200	14440	14100	18430	9930	14180	14160.50	4.92	-2767	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3737	7.67	0.93	12	0.03	1846.00	15265.00	26650	20240531	-46.90	13600	20241115	4.04	26650	-46.90	20240531	13600	4.04	20241115	26650	-46.90	20240531	13600	4.04	20241115	0.80	N	018250	1000	264 억	1298201	N	N	1292	N	N
60	20241120	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	-10	5	-0.07	69502620	4908	19.17	14200	14440	14100	18430	9930	14180	14161.09	4.92	-2220	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3742	7.68	0.93	12	0.02	1846.00	15265.00	26650	20240531	-46.83	13600	20241115	4.19	26650	-46.83	20240531	13600	4.19	20241115	26650	-46.83	20240531	13600	4.19	20241115	0.80	N	018250	1000	264 억	1298201	N	N	1292	N	N
61	20241120	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	-50	5	-0.35	65282700	4610	18.00	14200	14440	14100	18430	9930	14180	14161.11	4.92	-2127	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3732	7.65	0.93	12	0.02	1846.00	15265.00	26650	20240531	-46.98	13600	20241115	3.90	26650	-46.98	20240531	13600	3.90	20241115	26650	-46.98	20240531	13600	3.90	20241115	0.80	N	018250	1000	264 억	1298201	N	N	1292	N	N
62	20241120	120332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	-10	5	-0.07	61812060	4365	17.05	14200	14440	14100	18430	9930	14180	14160.84	4.92	-2018	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3742	7.68	0.93	12	0.02	1846.00	15265.00	26650	20240531	-46.83	13600	20241115	4.19	26650	-46.83	20240531	13600	4.19	20241115	26650	-46.83	20240531	13600	4.19	20241115	0.80	N	018250	1000	264 억	1298201	N	N	1292	N	N
63	20241120	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	0	3	0.00	41500860	2929	11.44	14200	14440	14100	18430	9930	14180	14168.95	4.92	-1241	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3745	7.68	0.93	12	0.01	1846.00	15265.00	26650	20240531	-46.79	13600	20241115	4.26	26650	-46.79	20240531	13600	4.26	20241115	26650	-46.79	20240531	13600	4.26	20241115	0.80	N	018250	1000	264 억	1298201	N	N	1292	N	N
64	20241120	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14200	20	2	0.14	17639950	1245	4.86	14200	14440	14100	18430	9930	14180	14168.63	4.92	-759	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3750	7.69	0.93	12	0.00	1846.00	15265.00	26650	20240531	-46.72	13600	20241115	4.41	26650	-46.72	20240531	13600	4.41	20241115	26650	-46.72	20240531	13600	4.41	20241115	0.80	N	018250	1000	264 억	1298201	N	N	1292	N	N
65	20241120	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14200	20	2	0.14	686640	48	0.19	14200	14440	14200	18430	9930	14180	14305.00	4.92	0	14580	14380	14240	14040	13900	14310	13970	264	4250	1000	10200	10	1	26409935	3750	7.69	0.93	12	0.00	1846.00	15265.00	26650	20240531	-46.72	13600	20241115	4.41	26650	-46.72	20240531	13600	4.41	20241115	26650	-46.72	20240531	13600	4.41	20241115	0.80	N	018250	1000	264 억	1298201	N	N	1292	N	N
66	20241119	160316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	-160	5	-1.12	363986690	25608	97.80	14390	14440	14100	18640	10040	14340	14213.79	4.98	-15273	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3745	7.68	0.93	12	0.10	1846.00	15265.00	26650	20240531	-46.79	13600	20241115	4.26	26650	-46.79	20240531	13600	4.26	20241115	26650	-46.79	20240531	13600	4.26	20241115	0.80	N	018250	1000	264 억	1316035	N	N	1292	N	N
67	20241119	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14250	-90	5	-0.63	318085390	22376	85.45	14390	14440	14100	18640	10040	14340	14215.47	4.98	-13773	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3763	7.72	0.93	12	0.08	1846.00	15265.00	26650	20240531	-46.53	13600	20241115	4.78	26650	-46.53	20240531	13600	4.78	20241115	26650	-46.53	20240531	13600	4.78	20241115	0.80	N	018250	1000	264 억	1316035	N	N	361	N	N
68	20241119	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14240	-100	5	-0.70	168874140	11845	45.24	14390	14440	14200	18640	10040	14340	14257.00	4.98	-7794	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3761	7.71	0.93	12	0.04	1846.00	15265.00	26650	20240531	-46.57	13600	20241115	4.71	26650	-46.57	20240531	13600	4.71	20241115	26650	-46.57	20240531	13600	4.71	20241115	0.80	N	018250	1000	264 억	1316035	N	N	361	N	N
69	20241119	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	-110	5	-0.77	139477360	9777	37.34	14390	14440	14200	18640	10040	14340	14265.86	4.98	-6235	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3758	7.71	0.93	12	0.04	1846.00	15265.00	26650	20240531	-46.60	13600	20241115	4.63	26650	-46.60	20240531	13600	4.63	20241115	26650	-46.60	20240531	13600	4.63	20241115	0.80	N	018250	1000	264 억	1316035	N	N	361	N	N
70	20241119	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14210	-130	5	-0.91	126996790	8900	33.99	14390	14440	14200	18640	10040	14340	14269.30	4.98	-5635	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3753	7.70	0.93	12	0.03	1846.00	15265.00	26650	20240531	-46.68	13600	20241115	4.49	26650	-46.68	20240531	13600	4.49	20241115	26650	-46.68	20240531	13600	4.49	20241115	0.80	N	018250	1000	264 억	1316035	N	N	361	N	N
71	20241119	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	-110	5	-0.77	93622020	6553	25.03	14390	14440	14210	18640	10040	14340	14286.89	4.98	-4119	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3758	7.71	0.93	12	0.02	1846.00	15265.00	26650	20240531	-46.60	13600	20241115	4.63	26650	-46.60	20240531	13600	4.63	20241115	26650	-46.60	20240531	13600	4.63	20241115	0.80	N	018250	1000	264 억	1316035	N	N	361	N	N
72	20241119	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14220	-120	5	-0.84	69033980	4829	18.44	14390	14440	14220	18640	10040	14340	14295.71	4.98	-3347	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3755	7.70	0.93	12	0.02	1846.00	15265.00	26650	20240531	-46.64	13600	20241115	4.56	26650	-46.64	20240531	13600	4.56	20241115	26650	-46.64	20240531	13600	4.56	20241115	0.80	N	018250	1000	264 억	1316035	N	N	361	N	N
73	20241119	090325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14420	80	2	0.56	3785310	263	1.00	14390	14440	14300	18640	10040	14340	14392.81	4.98	-53	14633	14486	14293	14146	13953	14560	14220	264	4300	1000	10320	10	1	26409935	3808	7.81	0.94	12	0.00	1846.00	15265.00	26650	20240531	-45.89	13600	20241115	6.03	26650	-45.89	20240531	13600	6.03	20241115	26650	-45.89	20240531	13600	6.03	20241115	0.80	N	018250	1000	264 억	1316035	N	N	361	N	N
74	20241118	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14340	240	2	1.70	375173290	26184	37.29	14100	14440	14100	18330	9870	14100	14328.32	4.98	-1300	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3787	7.77	0.94	12	0.10	1846.00	15265.00	26650	20240531	-46.19	13600	20241115	5.44	26650	-46.19	20240531	13600	5.44	20241115	26650	-46.19	20240531	13600	5.44	20241115	0.80	N	018250	1000	264 억	1316165	N	N	361	N	N
75	20241118	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14390	290	2	2.06	350521860	24466	34.84	14100	14440	14100	18330	9870	14100	14326.90	4.98	-749	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3800	7.80	0.94	12	0.09	1846.00	15265.00	26650	20240531	-46.00	13600	20241115	5.81	26650	-46.00	20240531	13600	5.81	20241115	26650	-46.00	20240531	13600	5.81	20241115	0.80	N	018250	1000	264 억	1316165	N	N	11555	N	N
76	20241118	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14370	270	2	1.91	324158590	22628	32.23	14100	14440	14100	18330	9870	14100	14325.55	4.98	-533	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3795	7.78	0.94	12	0.09	1846.00	15265.00	26650	20240531	-46.08	13600	20241115	5.66	26650	-46.08	20240531	13600	5.66	20241115	26650	-46.08	20240531	13600	5.66	20241115	0.80	N	018250	1000	264 억	1316165	N	N	11555	N	N
77	20241118	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14330	230	2	1.63	301425840	21045	29.97	14100	14440	14100	18330	9870	14100	14322.92	4.98	-254	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3785	7.76	0.94	12	0.08	1846.00	15265.00	26650	20240531	-46.23	13600	20241115	5.37	26650	-46.23	20240531	13600	5.37	20241115	26650	-46.23	20240531	13600	5.37	20241115	0.80	N	018250	1000	264 억	1316165	N	N	11555	N	N
78	20241118	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14360	260	2	1.84	258045140	18021	25.67	14100	14440	14100	18330	9870	14100	14319.14	4.98	773	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3792	7.78	0.94	12	0.07	1846.00	15265.00	26650	20240531	-46.12	13600	20241115	5.59	26650	-46.12	20240531	13600	5.59	20241115	26650	-46.12	20240531	13600	5.59	20241115	0.80	N	018250	1000	264 억	1316165	N	N	11555	N	N
79	20241118	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14350	250	2	1.77	193140190	13508	19.24	14100	14390	14100	18330	9870	14100	14298.21	4.98	1278	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3790	7.77	0.94	12	0.05	1846.00	15265.00	26650	20240531	-46.15	13600	20241115	5.51	26650	-46.15	20240531	13600	5.51	20241115	26650	-46.15	20240531	13600	5.51	20241115	0.80	N	018250	1000	264 억	1316165	N	N	11555	N	N
80	20241118	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14250	150	2	1.06	95843780	6720	9.57	14100	14380	14100	18330	9870	14100	14262.47	4.98	-453	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3763	7.72	0.93	12	0.03	1846.00	15265.00	26650	20240531	-46.53	13600	20241115	4.78	26650	-46.53	20240531	13600	4.78	20241115	26650	-46.53	20240531	13600	4.78	20241115	0.80	N	018250	1000	264 억	1316165	N	N	11555	N	N
81	20241118	090315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	0	3	0.00	18566620	1316	1.87	14100	14260	14100	18330	9870	14100	14108.37	4.98	145	14620	14360	13980	13720	13340	14490	13850	264	4230	1000	10150	10	1	26409935	3724	7.64	0.92	12	0.00	1846.00	15265.00	26650	20240531	-47.09	13600	20241115	3.68	26650	-47.09	20240531	13600	3.68	20241115	26650	-47.09	20240531	13600	3.68	20241115	0.80	N	018250	1000	264 억	1316165	N	N	11555	N	N
82	20241115	160325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14100	360	2	2.62	978800400	70173	105.32	13670	14240	13600	17860	9620	13740	13948.35	4.99	13378	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3724	7.64	0.92	12	0.27	1846.00	15265.00	26650	20240531	-47.09	13600	20241115	3.68	26650	-47.09	20240531	13600	3.68	20241115	26650	-47.09	20240531	13600	3.68	20241115	0.80	N	018250	1000	264 억	1316695	N	N	11555	N	N
83	20241115	150332	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14140	400	2	2.91	835206760	59997	90.05	13670	14240	13600	17860	9620	13740	13920.81	4.99	6217	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3734	7.66	0.93	12	0.23	1846.00	15265.00	26650	20240531	-46.94	13600	20241115	3.97	26650	-46.94	20240531	13600	3.97	20241115	26650	-46.94	20240531	13600	3.97	20241115	0.80	N	018250	1000	264 억	1316695	N	N	69	N	N
84	20241115	140330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13960	220	2	1.60	574310210	41534	62.34	13670	14100	13600	17860	9620	13740	13827.47	4.99	-915	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3687	7.56	0.91	12	0.16	1846.00	15265.00	26650	20240531	-47.62	13600	20241115	2.65	26650	-47.62	20240531	13600	2.65	20241115	26650	-47.62	20240531	13600	2.65	20241115	0.80	N	018250	1000	264 억	1316695	N	N	69	N	N
85	20241115	130329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13880	140	2	1.02	496044260	35895	53.87	13670	14100	13600	17860	9620	13740	13819.31	4.99	-1274	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3666	7.52	0.91	12	0.14	1846.00	15265.00	26650	20240531	-47.92	13600	20241115	2.06	26650	-47.92	20240531	13600	2.06	20241115	26650	-47.92	20240531	13600	2.06	20241115	0.80	N	018250	1000	264 억	1316695	N	N	69	N	N
86	20241115	120330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13770	30	2	0.22	391541190	28346	42.54	13670	14100	13600	17860	9620	13740	13812.93	4.99	-2547	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3637	7.46	0.90	12	0.11	1846.00	15265.00	26650	20240531	-48.33	13600	20241115	1.25	26650	-48.33	20240531	13600	1.25	20241115	26650	-48.33	20240531	13600	1.25	20241115	0.80	N	018250	1000	264 억	1316695	N	N	69	N	N
87	20241115	110324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13730	-10	5	-0.07	287161570	20752	31.15	13670	14100	13600	17860	9620	13740	13837.78	4.99	-1579	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3626	7.44	0.90	12	0.08	1846.00	15265.00	26650	20240531	-48.48	13600	20241115	0.96	26650	-48.48	20240531	13600	0.96	20241115	26650	-48.48	20240531	13600	0.96	20241115	0.80	N	018250	1000	264 억	1316695	N	N	69	N	N
88	20241115	100324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13950	210	2	1.53	166688640	12023	18.04	13670	14100	13600	17860	9620	13740	13864.15	4.99	-1393	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3684	7.56	0.91	12	0.05	1846.00	15265.00	26650	20240531	-47.65	13600	20241115	2.57	26650	-47.65	20240531	13600	2.57	20241115	26650	-47.65	20240531	13600	2.57	20241115	0.80	N	018250	1000	264 억	1316695	N	N	69	N	N
89	20241115	090344	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13730	-10	5	-0.07	25129490	1838	2.76	13670	13740	13650	17860	9620	13740	13672.19	4.99	615	14706	14222	13966	13482	13226	14095	13355	264	4120	1000	9890	10	1	26409935	3626	7.44	0.90	12	0.01	1846.00	15265.00	26650	20240531	-48.48	13650	20241115	0.59	26650	-48.48	20240531	13650	0.59	20241115	26650	-48.48	20240531	13650	0.59	20241115	0.80	N	018250	1000	264 억	1316695	N	N	69	N	N
90	20241114	160322	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13740	-510	5	-3.58	886338300	63147	209.77	14280	14450	13710	18520	9980	14250	14036.11	5.08	-23475	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3629	7.44	0.90	12	0.24	1846.00	15265.00	26650	20240531	-48.44	13710	20241114	0.22	26650	-48.44	20240531	13710	0.22	20241114	26650	-48.44	20240531	13710	0.22	20241114	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
91	20241114	150323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13860	-390	5	-2.74	725235610	51469	170.98	14280	14450	13850	18520	9980	14250	14090.73	5.08	-21809	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3660	7.51	0.91	12	0.19	1846.00	15265.00	26650	20240531	-47.99	13850	20241114	0.07	26650	-47.99	20240531	13850	0.07	20241114	26650	-47.99	20240531	13850	0.07	20241114	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
92	20241114	140320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14020	-230	5	-1.61	566538600	40086	133.16	14280	14450	13910	18520	9980	14250	14133.08	5.08	-17244	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3703	7.59	0.92	12	0.15	1846.00	15265.00	26650	20240531	-47.39	13910	20241114	0.79	26650	-47.39	20240531	13910	0.79	20241114	26650	-47.39	20240531	13910	0.79	20241114	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
93	20241114	130320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14040	-210	5	-1.47	379927920	26761	88.90	14280	14450	14000	18520	9980	14250	14197.07	5.08	-12767	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3708	7.61	0.92	12	0.10	1846.00	15265.00	26650	20240531	-47.32	14000	20241114	0.29	26650	-47.32	20240531	14000	0.29	20241114	26650	-47.32	20240531	14000	0.29	20241114	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
94	20241114	120320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14070	-180	5	-1.26	322256980	22664	75.29	14280	14450	14000	18520	9980	14250	14218.89	5.08	-10891	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3716	7.62	0.92	12	0.09	1846.00	15265.00	26650	20240531	-47.20	14000	20241114	0.50	26650	-47.20	20240531	14000	0.50	20241114	26650	-47.20	20240531	14000	0.50	20241114	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
95	20241114	110322	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14220	-30	5	-0.21	185366590	12950	43.02	14280	14450	14170	18520	9980	14250	14314.02	5.08	-5547	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3755	7.70	0.93	12	0.05	1846.00	15265.00	26650	20240531	-46.64	14170	20241114	0.35	26650	-46.64	20240531	14170	0.35	20241114	26650	-46.64	20240531	14170	0.35	20241114	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
96	20241114	100332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14380	130	2	0.91	2846630	199	0.66	14280	14400	14280	18520	9980	14250	14304.67	5.08	-24	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3798	7.79	0.94	12	0.00	1846.00	15265.00	26650	20240531	-46.04	14250	20241113	0.91	26650	-46.04	20240531	14250	0.91	20241113	26650	-46.04	20240531	14250	0.91	20241113	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
97	20241114	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14250	0	3	0.00	0	0	0.00	0	0	0	18520	9980	14250	0.00	5.08	0	14850	14550	14400	14100	13950	14475	14025	264	4270	1000	10260	10	1	26409935	3763	7.72	0.93	12	0.00	1846.00	15265.00	26650	20240531	-46.53	14250	20241113	0.00	26650	-46.53	20240531	14250	0.00	20241113	26650	-46.53	20240531	14250	0.00	20241113	0.78	N	018250	1000	264 억	1340369	N	N	116	N	N
98	20241112	160313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14450	-1000	5	-6.47	1388532310	94099	178.24	15450	15450	14440	20050	10820	15450	14756.89	5.19	-20820	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	3816	7.83	0.95	12	0.36	1846.00	15265.00	26650	20240531	-45.78	14440	20241112	0.07	26650	-45.78	20240531	14440	0.07	20241112	26650	-45.78	20240531	14440	0.07	20241112	0.78	N	018250	1000	264 억	1370878	N	N	41	N	N
99	20241112	150315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14510	-940	5	-6.08	1306357980	88439	167.52	15450	15450	14440	20050	10820	15450	14771.29	5.19	-17409	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	3832	7.86	0.95	12	0.33	1846.00	15265.00	26650	20240531	-45.55	14440	20241112	0.48	26650	-45.55	20240531	14440	0.48	20241112	26650	-45.55	20240531	14440	0.48	20241112	0.78	N	018250	1000	264 억	1370878	N	N	33	N	N
100	20241112	140318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14550	-900	5	-5.83	1110929050	74948	141.96	15450	15450	14460	20050	10820	15450	14822.66	5.19	-14203	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	3843	7.88	0.95	12	0.28	1846.00	15265.00	26650	20240531	-45.40	14460	20241112	0.62	26650	-45.40	20240531	14460	0.62	20241112	26650	-45.40	20240531	14460	0.62	20241112	0.78	N	018250	1000	264 억	1370878	N	N	33	N	N
101	20241112	130314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14700	-750	5	-4.85	907438300	60992	115.53	15450	15450	14600	20050	10820	15450	14877.99	5.19	-10707	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	3882	7.96	0.96	12	0.23	1846.00	15265.00	26650	20240531	-44.84	14600	20241112	0.68	26650	-44.84	20240531	14600	0.68	20241112	26650	-44.84	20240531	14600	0.68	20241112	0.78	N	018250	1000	264 억	1370878	N	N	33	N	N
102	20241112	120315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14900	-550	5	-3.56	449858430	30078	56.97	15450	15450	14850	20050	10820	15450	14956.39	5.19	-2533	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	3935	8.07	0.98	12	0.11	1846.00	15265.00	26650	20240531	-44.09	14850	20241112	0.34	26650	-44.09	20240531	14850	0.34	20241112	26650	-44.09	20240531	14850	0.34	20241112	0.78	N	018250	1000	264 억	1370878	N	N	33	N	N
103	20241112	110314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14880	-570	5	-3.69	353696720	23618	44.74	15450	15450	14850	20050	10820	15450	14975.73	5.19	-3036	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	3930	8.06	0.97	12	0.09	1846.00	15265.00	26650	20240531	-44.17	14850	20241112	0.20	26650	-44.17	20240531	14850	0.20	20241112	26650	-44.17	20240531	14850	0.20	20241112	0.78	N	018250	1000	264 억	1370878	N	N	33	N	N
104	20241112	100315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14910	-540	5	-3.50	200923490	13362	25.31	15450	15450	14880	20050	10820	15450	15036.93	5.19	-3084	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	3938	8.08	0.98	12	0.05	1846.00	15265.00	26650	20240531	-44.05	14880	20241112	0.20	26650	-44.05	20240531	14880	0.20	20241112	26650	-44.05	20240531	14880	0.20	20241112	0.78	N	018250	1000	264 억	1370878	N	N	33	N	N
105	20241112	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15430	-20	5	-0.13	1327060	86	0.16	15450	15450	15420	20050	10820	15450	15430.93	5.19	-14	15863	15656	15333	15126	14803	15760	15230	264	4600	1000	11120	10	1	26409935	4075	8.36	1.01	12	0.00	1846.00	15265.00	26650	20240531	-42.10	15010	20241111	2.80	26650	-42.10	20240531	15010	2.80	20241111	26650	-42.10	20240531	15010	2.80	20241111	0.78	N	018250	1000	264 억	1370878	N	N	33	N	N
106	20241111	160312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	120	2	0.78	806572000	52782	156.43	15350	15540	15010	19920	10740	15330	15281.08	5.23	-9302	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	4080	8.37	1.01	12	0.20	1846.00	15265.00	26650	20240531	-42.03	15010	20241111	2.93	26650	-42.03	20240531	15010	2.93	20241111	26650	-42.03	20240531	15010	2.93	20241111	0.79	N	018250	1000	264 억	1380255	N	N	33	N	N
107	20241111	150322	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15460	130	2	0.85	774746770	50722	150.32	15350	15540	15010	19920	10740	15330	15274.37	5.23	-8669	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	4083	8.37	1.01	12	0.19	1846.00	15265.00	26650	20240531	-41.99	15010	20241111	3.00	26650	-41.99	20240531	15010	3.00	20241111	26650	-41.99	20240531	15010	3.00	20241111	0.79	N	018250	1000	264 억	1380255	N	N	81	N	N
108	20241111	140315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15460	130	2	0.85	679690290	44594	132.16	15350	15540	15010	19920	10740	15330	15241.74	5.23	-6483	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	4083	8.37	1.01	12	0.17	1846.00	15265.00	26650	20240531	-41.99	15010	20241111	3.00	26650	-41.99	20240531	15010	3.00	20241111	26650	-41.99	20240531	15010	3.00	20241111	0.79	N	018250	1000	264 억	1380255	N	N	81	N	N
109	20241111	130314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15440	110	2	0.72	579845940	38153	113.07	15350	15480	15010	19920	10740	15330	15197.91	5.23	-5266	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	4078	8.36	1.01	12	0.14	1846.00	15265.00	26650	20240531	-42.06	15010	20241111	2.86	26650	-42.06	20240531	15010	2.86	20241111	26650	-42.06	20240531	15010	2.86	20241111	0.79	N	018250	1000	264 억	1380255	N	N	81	N	N
110	20241111	120313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15300	-30	5	-0.20	457477640	30198	89.50	15350	15400	15010	19920	10740	15330	15149.27	5.23	-4444	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	4041	8.29	1.00	12	0.11	1846.00	15265.00	26650	20240531	-42.59	15010	20241111	1.93	26650	-42.59	20240531	15010	1.93	20241111	26650	-42.59	20240531	15010	1.93	20241111	0.79	N	018250	1000	264 억	1380255	N	N	81	N	N
111	20241111	110313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15020	-310	5	-2.02	324798550	21481	63.66	15350	15370	15010	19920	10740	15330	15120.27	5.23	-5214	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	3967	8.14	0.98	12	0.08	1846.00	15265.00	26650	20240531	-43.64	15010	20241111	0.07	26650	-43.64	20240531	15010	0.07	20241111	26650	-43.64	20240531	15010	0.07	20241111	0.79	N	018250	1000	264 억	1380255	N	N	81	N	N
112	20241111	100311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15140	-190	5	-1.24	156675910	10313	30.56	15350	15370	15080	19920	10740	15330	15192.08	5.23	-4135	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	3998	8.20	0.99	12	0.04	1846.00	15265.00	26650	20240531	-43.19	15080	20241111	0.40	26650	-43.19	20240531	15080	0.40	20241111	26650	-43.19	20240531	15080	0.40	20241111	0.79	N	018250	1000	264 억	1380255	N	N	81	N	N
113	20241111	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	-40	5	-0.26	14469560	944	2.80	15350	15370	15290	19920	10740	15330	15327.92	5.23	-489	15683	15506	15403	15226	15123	15455	15175	264	4590	1000	11030	10	1	26409935	4038	8.28	1.00	12	0.00	1846.00	15265.00	26650	20240531	-42.63	15200	20240307	0.59	26650	-42.63	20240531	15200	0.59	20240307	26650	-42.63	20240531	15200	0.59	20240307	0.79	N	018250	1000	264 억	1380255	N	N	81	N	N
114	20241108	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15330	-90	5	-0.58	510563270	33211	81.20	15350	15580	15300	20000	10800	15420	15373.33	5.25	-7446	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4049	8.30	1.00	12	0.13	1846.00	15265.00	26650	20240531	-42.48	15200	20240307	0.86	26650	-42.48	20240531	15200	0.86	20240307	26650	-42.48	20240531	15200	0.86	20240307	0.80	N	018250	1000	264 억	1385716	N	N	81	N	N
115	20241108	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15340	-80	5	-0.52	495026430	32198	78.73	15350	15580	15300	20000	10800	15420	15374.45	5.25	-7024	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4051	8.31	1.00	12	0.12	1846.00	15265.00	26650	20240531	-42.44	15200	20240307	0.92	26650	-42.44	20240531	15200	0.92	20240307	26650	-42.44	20240531	15200	0.92	20240307	0.80	N	018250	1000	264 억	1385716	N	N	37	N	N
116	20241108	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15330	-90	5	-0.58	443692590	28851	70.54	15350	15580	15300	20000	10800	15420	15378.76	5.25	-7077	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4049	8.30	1.00	12	0.11	1846.00	15265.00	26650	20240531	-42.48	15200	20240307	0.86	26650	-42.48	20240531	15200	0.86	20240307	26650	-42.48	20240531	15200	0.86	20240307	0.80	N	018250	1000	264 억	1385716	N	N	37	N	N
117	20241108	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15350	-70	5	-0.45	391016490	25414	62.14	15350	15580	15300	20000	10800	15420	15385.87	5.25	-6817	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4054	8.32	1.01	12	0.10	1846.00	15265.00	26650	20240531	-42.40	15200	20240307	0.99	26650	-42.40	20240531	15200	0.99	20240307	26650	-42.40	20240531	15200	0.99	20240307	0.80	N	018250	1000	264 억	1385716	N	N	37	N	N
118	20241108	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15320	-100	5	-0.65	347893490	22602	55.26	15350	15580	15300	20000	10800	15420	15392.16	5.25	-6620	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4046	8.30	1.00	12	0.09	1846.00	15265.00	26650	20240531	-42.51	15200	20240307	0.79	26650	-42.51	20240531	15200	0.79	20240307	26650	-42.51	20240531	15200	0.79	20240307	0.80	N	018250	1000	264 억	1385716	N	N	37	N	N
119	20241108	110314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15340	-80	5	-0.52	266914060	17313	42.33	15350	15580	15320	20000	10800	15420	15416.97	5.25	-5183	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4051	8.31	1.00	12	0.07	1846.00	15265.00	26650	20240531	-42.44	15200	20240307	0.92	26650	-42.44	20240531	15200	0.92	20240307	26650	-42.44	20240531	15200	0.92	20240307	0.80	N	018250	1000	264 억	1385716	N	N	37	N	N
120	20241108	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15460	40	2	0.26	96431740	6231	15.24	15350	15580	15350	20000	10800	15420	15476.13	5.25	1048	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4083	8.37	1.01	12	0.02	1846.00	15265.00	26650	20240531	-41.99	15200	20240307	1.71	26650	-41.99	20240531	15200	1.71	20240307	26650	-41.99	20240531	15200	1.71	20240307	0.80	N	018250	1000	264 억	1385716	N	N	37	N	N
121	20241108	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15560	140	2	0.91	9929900	642	1.57	15350	15580	15350	20000	10800	15420	15467.13	5.25	-241	15660	15540	15460	15340	15260	15500	15300	264	4580	1000	11100	10	1	26409935	4109	8.43	1.02	12	0.00	1846.00	15265.00	26650	20240531	-41.61	15200	20240307	2.37	26650	-41.61	20240531	15200	2.37	20240307	26650	-41.61	20240531	15200	2.37	20240307	0.80	N	018250	1000	264 억	1385716	N	N	37	N	N
122	20241107	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15420	-240	5	-1.53	629659520	40802	110.97	15500	15580	15380	20350	10970	15660	15432.09	5.26	-6112	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4072	8.35	1.01	12	0.15	1846.00	15265.00	26650	20240531	-42.14	15200	20240307	1.45	26650	-42.14	20240531	15200	1.45	20240307	26650	-42.14	20240531	15200	1.45	20240307	0.78	N	018250	1000	264 억	1388367	N	N	37	N	N
123	20241107	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15450	-210	5	-1.34	604042490	39141	106.46	15500	15580	15380	20350	10970	15660	15432.47	5.26	-5778	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4080	8.37	1.01	12	0.15	1846.00	15265.00	26650	20240531	-42.03	15200	20240307	1.64	26650	-42.03	20240531	15200	1.64	20240307	26650	-42.03	20240531	15200	1.64	20240307	0.78	N	018250	1000	264 억	1388367	N	N	89	N	N
124	20241107	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15470	-190	5	-1.21	556830510	36083	98.14	15500	15580	15380	20350	10970	15660	15431.93	5.26	-5174	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4086	8.38	1.01	12	0.14	1846.00	15265.00	26650	20240531	-41.95	15200	20240307	1.78	26650	-41.95	20240531	15200	1.78	20240307	26650	-41.95	20240531	15200	1.78	20240307	0.78	N	018250	1000	264 억	1388367	N	N	89	N	N
125	20241107	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15480	-180	5	-1.15	470415110	30484	82.91	15500	15580	15380	20350	10970	15660	15431.54	5.26	-5344	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4088	8.39	1.01	12	0.12	1846.00	15265.00	26650	20240531	-41.91	15200	20240307	1.84	26650	-41.91	20240531	15200	1.84	20240307	26650	-41.91	20240531	15200	1.84	20240307	0.78	N	018250	1000	264 억	1388367	N	N	89	N	N
126	20241107	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15430	-230	5	-1.47	383477330	24859	67.61	15500	15580	15380	20350	10970	15660	15426.10	5.26	-8486	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4075	8.36	1.01	12	0.09	1846.00	15265.00	26650	20240531	-42.10	15200	20240307	1.51	26650	-42.10	20240531	15200	1.51	20240307	26650	-42.10	20240531	15200	1.51	20240307	0.78	N	018250	1000	264 억	1388367	N	N	89	N	N
127	20241107	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15400	-260	5	-1.66	282377780	18299	49.77	15500	15580	15380	20350	10970	15660	15431.32	5.26	-6630	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4067	8.34	1.01	12	0.07	1846.00	15265.00	26650	20240531	-42.21	15200	20240307	1.32	26650	-42.21	20240531	15200	1.32	20240307	26650	-42.21	20240531	15200	1.32	20240307	0.78	N	018250	1000	264 억	1388367	N	N	89	N	N
128	20241107	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15410	-250	5	-1.60	184425180	11941	32.48	15500	15580	15400	20350	10970	15660	15444.70	5.26	-4069	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4070	8.35	1.01	12	0.05	1846.00	15265.00	26650	20240531	-42.18	15200	20240307	1.38	26650	-42.18	20240531	15200	1.38	20240307	26650	-42.18	20240531	15200	1.38	20240307	0.78	N	018250	1000	264 억	1388367	N	N	89	N	N
129	20241107	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15470	-190	5	-1.21	22370130	1444	3.93	15500	15510	15470	20350	10970	15660	15491.78	5.26	660	16060	15860	15680	15480	15300	15770	15390	264	4690	1000	11270	10	1	26409935	4086	8.38	1.01	12	0.01	1846.00	15265.00	26650	20240531	-41.95	15200	20240307	1.78	26650	-41.95	20240531	15200	1.78	20240307	26650	-41.95	20240531	15200	1.78	20240307	0.78	N	018250	1000	264 억	1388367	N	N	89	N	N
130	20241106	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15660	-150	5	-0.95	576231000	36762	146.01	15860	15880	15500	20550	11070	15810	15674.64	5.26	-1991	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4136	8.48	1.03	12	0.14	1846.00	15265.00	26650	20240531	-41.24	15200	20240307	3.03	26650	-41.24	20240531	15200	3.03	20240307	26650	-41.24	20240531	15200	3.03	20240307	0.79	N	018250	1000	264 억	1389790	N	N	89	N	N
131	20241106	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15560	-250	5	-1.58	532921340	33985	134.98	15860	15880	15500	20550	11070	15810	15681.08	5.26	-2234	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4109	8.43	1.02	12	0.13	1846.00	15265.00	26650	20240531	-41.61	15200	20240307	2.37	26650	-41.61	20240531	15200	2.37	20240307	26650	-41.61	20240531	15200	2.37	20240307	0.79	N	018250	1000	264 억	1389790	N	N	4	N	N
132	20241106	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15530	-280	5	-1.77	456617290	29070	115.46	15860	15880	15510	20550	11070	15810	15707.51	5.26	-3015	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4101	8.41	1.02	12	0.11	1846.00	15265.00	26650	20240531	-41.73	15200	20240307	2.17	26650	-41.73	20240531	15200	2.17	20240307	26650	-41.73	20240531	15200	2.17	20240307	0.79	N	018250	1000	264 억	1389790	N	N	4	N	N
133	20241106	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15540	-270	5	-1.71	346675210	22020	87.46	15860	15880	15530	20550	11070	15810	15743.65	5.26	-2212	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4104	8.42	1.02	12	0.08	1846.00	15265.00	26650	20240531	-41.69	15200	20240307	2.24	26650	-41.69	20240531	15200	2.24	20240307	26650	-41.69	20240531	15200	2.24	20240307	0.79	N	018250	1000	264 억	1389790	N	N	4	N	N
134	20241106	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15760	-50	5	-0.32	230225040	14575	57.89	15860	15880	15740	20550	11070	15810	15795.89	5.26	1994	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4162	8.54	1.03	12	0.06	1846.00	15265.00	26650	20240531	-40.86	15200	20240307	3.68	26650	-40.86	20240531	15200	3.68	20240307	26650	-40.86	20240531	15200	3.68	20240307	0.79	N	018250	1000	264 억	1389790	N	N	4	N	N
135	20241106	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15780	-30	5	-0.19	180117850	11397	45.27	15860	15880	15770	20550	11070	15810	15803.97	5.26	2341	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4167	8.55	1.03	12	0.04	1846.00	15265.00	26650	20240531	-40.79	15200	20240307	3.82	26650	-40.79	20240531	15200	3.82	20240307	26650	-40.79	20240531	15200	3.82	20240307	0.79	N	018250	1000	264 억	1389790	N	N	4	N	N
136	20241106	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15790	-20	5	-0.13	106119800	6709	26.65	15860	15880	15780	20550	11070	15810	15817.53	5.26	2321	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4170	8.55	1.03	12	0.03	1846.00	15265.00	26650	20240531	-40.75	15200	20240307	3.88	26650	-40.75	20240531	15200	3.88	20240307	26650	-40.75	20240531	15200	3.88	20240307	0.79	N	018250	1000	264 억	1389790	N	N	4	N	N
137	20241106	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15820	10	2	0.06	7451510	471	1.87	15860	15860	15810	20550	11070	15810	15820.62	5.26	47	16076	15942	15866	15732	15656	15905	15695	264	4740	1000	11380	10	1	26409935	4178	8.57	1.04	12	0.00	1846.00	15265.00	26650	20240531	-40.64	15200	20240307	4.08	26650	-40.64	20240531	15200	4.08	20240307	26650	-40.64	20240531	15200	4.08	20240307	0.79	N	018250	1000	264 억	1389790	N	N	4	N	N
138	20241105	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15810	-170	5	-1.06	398618060	25153	33.90	15990	16000	15790	20750	11190	15980	15847.73	5.26	379	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4175	8.56	1.04	12	0.10	1846.00	15265.00	26650	20240531	-40.68	15200	20240307	4.01	26650	-40.68	20240531	15200	4.01	20240307	26650	-40.68	20240531	15200	4.01	20240307	0.78	N	018250	1000	264 억	1390136	N	N	4	N	N
139	20241105	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15890	-90	5	-0.56	354255870	22348	30.12	15990	16000	15790	20750	11190	15980	15851.79	5.26	447	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4197	8.61	1.04	12	0.08	1846.00	15265.00	26650	20240531	-40.38	15200	20240307	4.54	26650	-40.38	20240531	15200	4.54	20240307	26650	-40.38	20240531	15200	4.54	20240307	0.78	N	018250	1000	264 억	1390136	N	N	55	N	N
140	20241105	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15890	-90	5	-0.56	290292410	18314	24.69	15990	16000	15790	20750	11190	15980	15850.85	5.26	330	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4197	8.61	1.04	12	0.07	1846.00	15265.00	26650	20240531	-40.38	15200	20240307	4.54	26650	-40.38	20240531	15200	4.54	20240307	26650	-40.38	20240531	15200	4.54	20240307	0.78	N	018250	1000	264 억	1390136	N	N	55	N	N
141	20241105	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	-100	5	-0.63	245646810	15495	20.89	15990	16000	15790	20750	11190	15980	15853.30	5.26	-185	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4194	8.60	1.04	12	0.06	1846.00	15265.00	26650	20240531	-40.41	15200	20240307	4.47	26650	-40.41	20240531	15200	4.47	20240307	26650	-40.41	20240531	15200	4.47	20240307	0.78	N	018250	1000	264 억	1390136	N	N	55	N	N
142	20241105	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15830	-150	5	-0.94	205929260	12985	17.50	15990	16000	15790	20750	11190	15980	15859.01	5.26	-149	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4181	8.58	1.04	12	0.05	1846.00	15265.00	26650	20240531	-40.60	15200	20240307	4.14	26650	-40.60	20240531	15200	4.14	20240307	26650	-40.60	20240531	15200	4.14	20240307	0.78	N	018250	1000	264 억	1390136	N	N	55	N	N
143	20241105	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15860	-120	5	-0.75	167213490	10540	14.21	15990	16000	15790	20750	11190	15980	15864.66	5.26	364	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4189	8.59	1.04	12	0.04	1846.00	15265.00	26650	20240531	-40.49	15200	20240307	4.34	26650	-40.49	20240531	15200	4.34	20240307	26650	-40.49	20240531	15200	4.34	20240307	0.78	N	018250	1000	264 억	1390136	N	N	55	N	N
144	20241105	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15850	-130	5	-0.81	103462120	6522	8.79	15990	15990	15800	20750	11190	15980	15863.56	5.26	465	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4186	8.59	1.04	12	0.02	1846.00	15265.00	26650	20240531	-40.53	15200	20240307	4.28	26650	-40.53	20240531	15200	4.28	20240307	26650	-40.53	20240531	15200	4.28	20240307	0.78	N	018250	1000	264 억	1390136	N	N	55	N	N
145	20241105	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15990	10	2	0.06	8586740	538	0.73	15990	15990	15840	20750	11190	15980	15960.48	5.26	3	16880	16430	15840	15390	14800	16655	15615	264	4770	1000	11500	10	1	26409935	4223	8.66	1.05	12	0.00	1846.00	15265.00	26650	20240531	-40.00	15200	20240307	5.20	26650	-40.00	20240531	15200	5.20	20240307	26650	-40.00	20240531	15200	5.20	20240307	0.78	N	018250	1000	264 억	1390136	N	N	55	N	N
146	20241104	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15980	670	2	4.38	1163633490	74122	59.23	15360	16290	15250	19900	10720	15310	15699.33	5.20	15836	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4220	8.66	1.05	12	0.28	1846.00	15265.00	26650	20240531	-40.04	15200	20240307	5.13	26650	-40.04	20240531	15200	5.13	20240307	26650	-40.04	20240531	15200	5.13	20240307	0.78	N	018250	1000	264 억	1372675	N	N	55	N	N
147	20241104	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15940	630	2	4.11	1094074380	69763	55.74	15360	16290	15250	19900	10720	15310	15683.45	5.20	15299	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4210	8.63	1.04	12	0.26	1846.00	15265.00	26650	20240531	-40.19	15200	20240307	4.87	26650	-40.19	20240531	15200	4.87	20240307	26650	-40.19	20240531	15200	4.87	20240307	0.78	N	018250	1000	264 억	1372675	N	N	587	N	N
148	20241104	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15850	540	2	3.53	1002969640	64031	51.16	15360	16290	15250	19900	10720	15310	15664.56	5.20	14136	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4186	8.59	1.04	12	0.24	1846.00	15265.00	26650	20240531	-40.53	15200	20240307	4.28	26650	-40.53	20240531	15200	4.28	20240307	26650	-40.53	20240531	15200	4.28	20240307	0.78	N	018250	1000	264 억	1372675	N	N	587	N	N
149	20241104	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	570	2	3.72	906775880	57958	46.31	15360	16290	15250	19900	10720	15310	15646.17	5.20	13132	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4194	8.60	1.04	12	0.22	1846.00	15265.00	26650	20240531	-40.41	15200	20240307	4.47	26650	-40.41	20240531	15200	4.47	20240307	26650	-40.41	20240531	15200	4.47	20240307	0.78	N	018250	1000	264 억	1372675	N	N	587	N	N
150	20241104	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15840	530	2	3.46	819140250	52434	41.90	15360	16290	15250	19900	10720	15310	15623.11	5.20	11934	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4183	8.58	1.04	12	0.20	1846.00	15265.00	26650	20240531	-40.56	15200	20240307	4.21	26650	-40.56	20240531	15200	4.21	20240307	26650	-40.56	20240531	15200	4.21	20240307	0.78	N	018250	1000	264 억	1372675	N	N	587	N	N
151	20241104	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15780	470	2	3.07	614295330	39479	31.55	15360	16290	15250	19900	10720	15310	15560.90	5.20	10739	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4167	8.55	1.03	12	0.15	1846.00	15265.00	26650	20240531	-40.79	15200	20240307	3.82	26650	-40.79	20240531	15200	3.82	20240307	26650	-40.79	20240531	15200	3.82	20240307	0.78	N	018250	1000	264 억	1372675	N	N	587	N	N
152	20241104	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15640	330	2	2.16	447167200	28825	23.03	15360	16290	15250	19900	10720	15310	15514.12	5.20	7968	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4131	8.47	1.02	12	0.11	1846.00	15265.00	26650	20240531	-41.31	15200	20240307	2.89	26650	-41.31	20240531	15200	2.89	20240307	26650	-41.31	20240531	15200	2.89	20240307	0.78	N	018250	1000	264 억	1372675	N	N	587	N	N
153	20241104	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15320	10	2	0.07	16333160	1064	0.85	15360	15360	15320	19900	10720	15310	15356.58	5.20	-350	15756	15532	15396	15172	15036	15465	15105	264	4590	1000	11020	10	1	26409935	4046	8.30	1.00	12	0.00	1846.00	15265.00	26650	20240531	-42.51	15200	20240307	0.79	26650	-42.51	20240531	15200	0.79	20240307	26650	-42.51	20240531	15200	0.79	20240307	0.78	N	018250	1000	264 억	1372675	N	N	587	N	N
154	20241101	160254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15310	-690	5	-4.31	1916401150	125001	351.24	15620	15620	15260	20800	11200	16000	15328.41	5.32	-30629	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4043	8.29	1.00	12	0.47	1846.00	15265.00	26650	20240531	-42.55	15200	20240307	0.72	26650	-42.55	20240531	15200	0.72	20240307	26650	-42.55	20240531	15200	0.72	20240307	0.79	N	018250	1000	264 억	1404311	N	N	587	N	N
155	20241101	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	-700	5	-4.38	1872549870	122136	343.19	15620	15620	15260	20800	11200	16000	15328.94	5.32	-29770	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4041	8.29	1.00	12	0.46	1846.00	15265.00	26650	20240531	-42.59	15200	20240307	0.66	26650	-42.59	20240531	15200	0.66	20240307	26650	-42.59	20240531	15200	0.66	20240307	0.79	N	018250	1000	264 억	1404311	N	N	444	N	N
156	20241101	140254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	-700	5	-4.38	1761621720	114893	322.84	15620	15620	15260	20800	11200	16000	15329.81	5.32	-30380	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4041	8.29	1.00	12	0.44	1846.00	15265.00	26650	20240531	-42.59	15200	20240307	0.66	26650	-42.59	20240531	15200	0.66	20240307	26650	-42.59	20240531	15200	0.66	20240307	0.79	N	018250	1000	264 억	1404311	N	N	444	N	N
157	20241101	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	-710	5	-4.44	1537343080	100220	281.61	15620	15620	15260	20800	11200	16000	15336.39	5.32	-29453	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4038	8.28	1.00	12	0.38	1846.00	15265.00	26650	20240531	-42.63	15200	20240307	0.59	26650	-42.63	20240531	15200	0.59	20240307	26650	-42.63	20240531	15200	0.59	20240307	0.79	N	018250	1000	264 억	1404311	N	N	444	N	N
158	20241101	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	-700	5	-4.38	1355169730	88298	248.11	15620	15620	15260	20800	11200	16000	15343.98	5.32	-28329	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4041	8.29	1.00	12	0.33	1846.00	15265.00	26650	20240531	-42.59	15200	20240307	0.66	26650	-42.59	20240531	15200	0.66	20240307	26650	-42.59	20240531	15200	0.66	20240307	0.79	N	018250	1000	264 억	1404311	N	N	444	N	N
159	20241101	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	-700	5	-4.38	1134769240	73878	207.59	15620	15620	15260	20800	11200	16000	15355.70	5.32	-27973	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4041	8.29	1.00	12	0.28	1846.00	15265.00	26650	20240531	-42.59	15200	20240307	0.66	26650	-42.59	20240531	15200	0.66	20240307	26650	-42.59	20240531	15200	0.66	20240307	0.79	N	018250	1000	264 억	1404311	N	N	444	N	N
160	20241101	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15280	-720	5	-4.50	925067130	60150	169.02	15620	15620	15270	20800	11200	16000	15374.16	5.32	-27422	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4035	8.28	1.00	12	0.23	1846.00	15265.00	26650	20240531	-42.66	15200	20240307	0.53	26650	-42.66	20240531	15200	0.53	20240307	26650	-42.66	20240531	15200	0.53	20240307	0.79	N	018250	1000	264 억	1404311	N	N	444	N	N
161	20241101	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15510	-490	5	-3.06	111071670	7124	20.02	15620	15620	15450	20800	11200	16000	15560.47	5.32	-3709	16353	16176	15863	15686	15373	16265	15775	264	4800	1000	11520	10	1	26409935	4096	8.40	1.02	12	0.03	1846.00	15265.00	26650	20240531	-41.80	15200	20240307	2.04	26650	-41.80	20240531	15200	2.04	20240307	26650	-41.80	20240531	15200	2.04	20240307	0.79	N	018250	1000	264 억	1404311	N	N	444	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History