KissMeData/023450/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160358	57	100.00	KOSPI	화학	N	N	N	N	N	29600	-300	5	-1.00	80309600	2743	3516.67	29500	29900	29050	38850	20950	29900	29278.02	0.05	-666	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1036	17.54	1.97	12	0.08	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
3	20241129	150402	57	100.00	KOSPI	화학	N	N	N	N	N	29650	-250	5	-0.84	70481850	2413	3093.59	29500	29650	29050	38850	20950	29900	29209.22	0.05	-666	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1038	17.57	1.98	12	0.07	1688.00	15012.00	40000	20231215	-25.88	28100	20240305	5.52	37400	-20.72	20240527	28100	5.52	20240305	40000	-25.88	20231215	28100	5.52	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
4	20241129	140401	57	100.00	KOSPI	화학	N	N	N	N	N	29250	-650	5	-2.17	63215200	2166	2776.92	29500	29550	29050	38850	20950	29900	29185.23	0.05	-633	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1024	17.33	1.95	12	0.06	1688.00	15012.00	40000	20231215	-26.88	28100	20240305	4.09	37400	-21.79	20240527	28100	4.09	20240305	40000	-26.88	20231215	28100	4.09	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
5	20241129	130402	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-600	5	-2.01	63068800	2161	2770.51	29500	29550	29050	38850	20950	29900	29185.01	0.05	-633	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1026	17.36	1.95	12	0.06	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
6	20241129	120404	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-600	5	-2.01	63010200	2159	2767.95	29500	29550	29050	38850	20950	29900	29184.90	0.05	-633	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1026	17.36	1.95	12	0.06	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
7	20241129	110403	57	100.00	KOSPI	화학	N	N	N	N	N	29050	-850	5	-2.84	62863650	2154	2761.54	29500	29550	29050	38850	20950	29900	29184.61	0.05	-633	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1017	17.21	1.94	12	0.06	1688.00	15012.00	40000	20231215	-27.38	28100	20240305	3.38	37400	-22.33	20240527	28100	3.38	20240305	40000	-27.38	20231215	28100	3.38	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
8	20241129	100402	57	100.00	KOSPI	화학	N	N	N	N	N	29400	-500	5	-1.67	60354700	2068	2651.28	29500	29550	29050	38850	20950	29900	29185.06	0.05	-634	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1029	17.42	1.96	12	0.06	1688.00	15012.00	40000	20231215	-26.50	28100	20240305	4.63	37400	-21.39	20240527	28100	4.63	20240305	40000	-26.50	20231215	28100	4.63	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
9	20241129	090402	57	100.00	KOSPI	화학	N	N	N	N	N	29900	0	3	0.00	0	0	0.00	0	0	0	38850	20950	29900	0.00	0.05	0	31200	30550	30050	29400	28900	30875	29725	31	8950	500	21520	50	1	3500000	1047	17.71	1.99	12	0.00	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1858	N	N	0	N	N
10	20241128	160358	57	100.00	KOSPI	화학	N	N	N	N	N	29900	-100	5	-0.33	2337550	78	4.29	29550	30700	29550	39000	21000	30000	29968.59	0.05	0	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1047	17.71	1.99	12	0.00	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
11	20241128	150405	57	100.00	KOSPI	화학	N	N	N	N	N	30000	0	3	0.00	1649550	55	3.03	29550	30700	29550	39000	21000	30000	29991.82	0.05	2	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
12	20241128	140407	57	100.00	KOSPI	화학	N	N	N	N	N	30000	0	3	0.00	1619550	54	2.97	29550	30700	29550	39000	21000	30000	29991.67	0.05	2	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
13	20241128	130402	57	100.00	KOSPI	화학	N	N	N	N	N	30000	0	3	0.00	1529550	51	2.81	29550	30700	29550	39000	21000	30000	29991.18	0.05	2	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
14	20241128	120406	57	100.00	KOSPI	화학	N	N	N	N	N	30350	350	2	1.17	1408500	47	2.59	29550	30700	29550	39000	21000	30000	29968.09	0.05	2	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1062	17.98	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.12	28100	20240305	8.01	37400	-18.85	20240527	28100	8.01	20240305	40000	-24.12	20231215	28100	8.01	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
15	20241128	110409	57	100.00	KOSPI	화학	N	N	N	N	N	30000	0	3	0.00	1287100	43	2.37	29550	30700	29550	39000	21000	30000	29932.56	0.05	2	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
16	20241128	100405	57	100.00	KOSPI	화학	N	N	N	N	N	30650	650	2	2.17	1044000	35	1.93	29550	30700	29550	39000	21000	30000	29828.57	0.05	5	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1073	18.16	2.04	12	0.00	1688.00	15012.00	40000	20231215	-23.38	28100	20240305	9.07	37400	-18.05	20240527	28100	9.07	20240305	40000	-23.38	20231215	28100	9.07	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
17	20241128	090403	57	100.00	KOSPI	화학	N	N	N	N	N	30000	0	3	0.00	0	0	0.00	0	0	0	39000	21000	30000	0.00	0.05	0	31133	30566	30183	29616	29233	30375	29425	31	9000	500	21600	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1856	N	N	0	N	N
18	20241127	160355	57	100.00	KOSPI	화학	N	N	N	N	N	30000	-250	5	-0.83	54593150	1817	4326.19	30250	30750	29800	39300	21200	30250	30045.76	0.06	-112	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1050	17.77	2.00	12	0.05	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
19	20241127	150401	57	100.00	KOSPI	화학	N	N	N	N	N	30000	-250	5	-0.83	54383150	1810	4309.52	30250	30750	29800	39300	21200	30250	30045.94	0.06	-111	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1050	17.77	2.00	12	0.05	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
20	20241127	140401	57	100.00	KOSPI	화학	N	N	N	N	N	30000	-250	5	-0.83	53363150	1776	4228.57	30250	30750	29800	39300	21200	30250	30046.82	0.06	-111	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1050	17.77	2.00	12	0.05	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
21	20241127	130357	57	100.00	KOSPI	화학	N	N	N	N	N	30000	-250	5	-0.83	53333150	1775	4226.19	30250	30750	29800	39300	21200	30250	30046.85	0.06	-111	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1050	17.77	2.00	12	0.05	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
22	20241127	120402	57	100.00	KOSPI	화학	N	N	N	N	N	30000	-250	5	-0.83	53273150	1773	4221.43	30250	30750	29800	39300	21200	30250	30046.90	0.06	-111	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1050	17.77	2.00	12	0.05	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
23	20241127	110401	57	100.00	KOSPI	화학	N	N	N	N	N	30000	-250	5	-0.83	53003150	1764	4200.00	30250	30750	29800	39300	21200	30250	30047.14	0.06	-111	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1050	17.77	2.00	12	0.05	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
24	20241127	100359	57	100.00	KOSPI	화학	N	N	N	N	N	30400	150	2	0.50	51503100	1714	4080.95	30250	30750	29800	39300	21200	30250	30048.48	0.06	-148	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1064	18.01	2.03	12	0.05	1688.00	15012.00	40000	20231215	-24.00	28100	20240305	8.19	37400	-18.72	20240527	28100	8.19	20240305	40000	-24.00	20231215	28100	8.19	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
25	20241127	090359	57	100.00	KOSPI	화학	N	N	N	N	N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	0.06	0	30916	30582	30316	29982	29716	30450	29850	31	9050	500	21780	50	1	3500000	1059	17.92	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.38	28100	20240305	7.65	37400	-19.12	20240527	28100	7.65	20240305	40000	-24.38	20231215	28100	7.65	20240305	0.09	N	023450	500	31 억	2223	N	N	0	N	N
26	20241126	160359	57	100.00	KOSPI	화학	N	N	N	N	N	30250	-200	5	-0.66	1273650	42	0.47	30450	30650	30050	39550	21350	30450	30325.00	0.06	-13	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1059	17.92	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.38	28100	20240305	7.65	37400	-19.12	20240527	28100	7.65	20240305	40000	-24.38	20231215	28100	7.65	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
27	20241126	150358	57	100.00	KOSPI	화학	N	N	N	N	N	30350	-100	5	-0.33	819750	27	0.30	30450	30650	30050	39550	21350	30450	30361.11	0.06	-2	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1062	17.98	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.12	28100	20240305	8.01	37400	-18.85	20240527	28100	8.01	20240305	40000	-24.12	20231215	28100	8.01	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
28	20241126	140357	57	100.00	KOSPI	화학	N	N	N	N	N	30350	-100	5	-0.33	546500	18	0.20	30450	30650	30050	39550	21350	30450	30361.11	0.06	-3	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1062	17.98	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.12	28100	20240305	8.01	37400	-18.85	20240527	28100	8.01	20240305	40000	-24.12	20231215	28100	8.01	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
29	20241126	130357	57	100.00	KOSPI	화학	N	N	N	N	N	30350	-100	5	-0.33	546500	18	0.20	30450	30650	30050	39550	21350	30450	30361.11	0.06	-3	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1062	17.98	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.12	28100	20240305	8.01	37400	-18.85	20240527	28100	8.01	20240305	40000	-24.12	20231215	28100	8.01	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
30	20241126	120401	57	100.00	KOSPI	화학	N	N	N	N	N	30350	-100	5	-0.33	546500	18	0.20	30450	30650	30050	39550	21350	30450	30361.11	0.06	-3	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1062	17.98	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.12	28100	20240305	8.01	37400	-18.85	20240527	28100	8.01	20240305	40000	-24.12	20231215	28100	8.01	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
31	20241126	110403	57	100.00	KOSPI	화학	N	N	N	N	N	30350	-100	5	-0.33	546500	18	0.20	30450	30650	30050	39550	21350	30450	30361.11	0.06	-3	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1062	17.98	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.12	28100	20240305	8.01	37400	-18.85	20240527	28100	8.01	20240305	40000	-24.12	20231215	28100	8.01	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
32	20241126	100401	57	100.00	KOSPI	화학	N	N	N	N	N	30650	200	2	0.66	485500	16	0.18	30450	30650	30050	39550	21350	30450	30343.75	0.06	-3	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1073	18.16	2.04	12	0.00	1688.00	15012.00	40000	20231215	-23.38	28100	20240305	9.07	37400	-18.05	20240527	28100	9.07	20240305	40000	-23.38	20231215	28100	9.07	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
33	20241126	090357	57	100.00	KOSPI	화학	N	N	N	N	N	30150	-300	5	-0.99	121100	4	0.04	30450	30450	30050	39550	21350	30450	30275.00	0.06	-2	32183	31316	30833	29966	29483	31075	29725	31	9100	500	21920	50	1	3500000	1055	17.86	2.01	12	0.00	1688.00	15012.00	40000	20231215	-24.62	28100	20240305	7.30	37400	-19.39	20240527	28100	7.30	20240305	40000	-24.62	20231215	28100	7.30	20240305	0.09	N	023450	500	31 억	2222	N	N	0	N	N
34	20241125	160351	57	100.00	KOSPI	화학	N	N	N	N	N	30450	-500	5	-1.62	46807500	1526	84.08	30950	31700	30350	40200	21700	30950	30673.33	0.07	32	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1066	18.04	2.03	12	0.04	1688.00	15012.00	40000	20231215	-23.88	28100	20240305	8.36	37400	-18.58	20240527	28100	8.36	20240305	40000	-23.88	20231215	28100	8.36	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
35	20241125	150357	57	100.00	KOSPI	화학	N	N	N	N	N	30500	-450	5	-1.45	46472450	1515	83.47	30950	31700	30350	40200	21700	30950	30674.88	0.07	42	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1068	18.07	2.03	12	0.04	1688.00	15012.00	40000	20231215	-23.75	28100	20240305	8.54	37400	-18.45	20240527	28100	8.54	20240305	40000	-23.75	20231215	28100	8.54	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
36	20241125	140357	57	100.00	KOSPI	화학	N	N	N	N	N	30550	-400	5	-1.29	46014900	1500	82.64	30950	31700	30350	40200	21700	30950	30676.60	0.07	56	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1069	18.10	2.04	12	0.04	1688.00	15012.00	40000	20231215	-23.62	28100	20240305	8.72	37400	-18.32	20240527	28100	8.72	20240305	40000	-23.62	20231215	28100	8.72	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
37	20241125	130354	57	100.00	KOSPI	화학	N	N	N	N	N	30600	-350	5	-1.13	44577300	1453	80.06	30950	31700	30350	40200	21700	30950	30679.49	0.07	57	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1071	18.13	2.04	12	0.04	1688.00	15012.00	40000	20231215	-23.50	28100	20240305	8.90	37400	-18.18	20240527	28100	8.90	20240305	40000	-23.50	20231215	28100	8.90	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
38	20241125	120358	57	100.00	KOSPI	화학	N	N	N	N	N	30400	-550	5	-1.78	43756850	1426	78.57	30950	31700	30400	40200	21700	30950	30685.03	0.07	57	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1064	18.01	2.03	12	0.04	1688.00	15012.00	40000	20231215	-24.00	28100	20240305	8.19	37400	-18.72	20240527	28100	8.19	20240305	40000	-24.00	20231215	28100	8.19	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
39	20241125	110356	57	100.00	KOSPI	화학	N	N	N	N	N	30600	-350	5	-1.13	34107350	1109	61.10	30950	31700	30550	40200	21700	30950	30755.05	0.07	168	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1071	18.13	2.04	12	0.03	1688.00	15012.00	40000	20231215	-23.50	28100	20240305	8.90	37400	-18.18	20240527	28100	8.90	20240305	40000	-23.50	20231215	28100	8.90	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
40	20241125	100351	57	100.00	KOSPI	화학	N	N	N	N	N	30600	-350	5	-1.13	31936250	1038	57.19	30950	31700	30600	40200	21700	30950	30767.10	0.07	198	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1071	18.13	2.04	12	0.03	1688.00	15012.00	40000	20231215	-23.50	28100	20240305	8.90	37400	-18.18	20240527	28100	8.90	20240305	40000	-23.50	20231215	28100	8.90	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
41	20241125	090352	57	100.00	KOSPI	화학	N	N	N	N	N	30950	0	3	0.00	92850	3	0.17	30950	30950	30950	40200	21700	30950	30950.00	0.07	0	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1083	18.34	2.06	12	0.00	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.09	N	023450	500	31 억	2538	N	N	0	N	N
42	20241122	160337	57	100.00	KOSPI	화학	N	N	N	N	N	30950	400	2	1.31	56044250	1815	356.58	30300	31350	30300	39700	21400	30550	30878.37	0.07	120	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1083	18.34	2.06	12	0.05	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
43	20241122	150336	57	100.00	KOSPI	화학	N	N	N	N	N	30550	0	3	0.00	55272500	1790	351.67	30300	31350	30300	39700	21400	30550	30878.49	0.07	108	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1069	18.10	2.04	12	0.05	1688.00	15012.00	40000	20231215	-23.62	28100	20240305	8.72	37400	-18.32	20240527	28100	8.72	20240305	40000	-23.62	20231215	28100	8.72	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
44	20241122	140341	57	100.00	KOSPI	화학	N	N	N	N	N	30550	0	3	0.00	48032500	1553	305.11	30300	31350	30300	39700	21400	30550	30928.85	0.07	107	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1069	18.10	2.04	12	0.04	1688.00	15012.00	40000	20231215	-23.62	28100	20240305	8.72	37400	-18.32	20240527	28100	8.72	20240305	40000	-23.62	20231215	28100	8.72	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
45	20241122	130339	57	100.00	KOSPI	화학	N	N	N	N	N	30500	-50	5	-0.16	46136800	1491	292.93	30300	31350	30300	39700	21400	30550	30943.53	0.07	63	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1068	18.07	2.03	12	0.04	1688.00	15012.00	40000	20231215	-23.75	28100	20240305	8.54	37400	-18.45	20240527	28100	8.54	20240305	40000	-23.75	20231215	28100	8.54	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
46	20241122	120340	57	100.00	KOSPI	화학	N	N	N	N	N	30500	-50	5	-0.16	46136800	1491	292.93	30300	31350	30300	39700	21400	30550	30943.53	0.07	63	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1068	18.07	2.03	12	0.04	1688.00	15012.00	40000	20231215	-23.75	28100	20240305	8.54	37400	-18.45	20240527	28100	8.54	20240305	40000	-23.75	20231215	28100	8.54	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
47	20241122	110338	57	100.00	KOSPI	화학	N	N	N	N	N	30500	-50	5	-0.16	46136800	1491	292.93	30300	31350	30300	39700	21400	30550	30943.53	0.07	63	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1068	18.07	2.03	12	0.04	1688.00	15012.00	40000	20231215	-23.75	28100	20240305	8.54	37400	-18.45	20240527	28100	8.54	20240305	40000	-23.75	20231215	28100	8.54	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
48	20241122	100343	57	100.00	KOSPI	화학	N	N	N	N	N	30800	250	2	0.82	45860550	1482	291.16	30300	31350	30300	39700	21400	30550	30945.04	0.07	63	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1078	18.25	2.05	12	0.04	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
49	20241122	090339	57	100.00	KOSPI	화학	N	N	N	N	N	30300	-250	5	-0.82	333300	11	2.16	30300	30300	30300	39700	21400	30550	30300.00	0.07	-1	31583	31066	30783	30266	29983	30925	30125	31	9150	500	21990	50	1	3500000	1061	17.95	2.02	12	0.00	1688.00	15012.00	40000	20231215	-24.25	28100	20240305	7.83	37400	-18.98	20240527	28100	7.83	20240305	40000	-24.25	20231215	28100	7.83	20240305	0.09	N	023450	500	31 억	2513	N	N	0	N	N
50	20241121	160338	57	100.00	KOSPI	화학	N	N	N	N	N	30550	-300	5	-0.97	15715200	509	85.40	30850	31300	30500	40100	21600	30850	30874.66	0.08	-32	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1069	18.10	2.04	12	0.01	1688.00	15012.00	40000	20231215	-23.62	28100	20240305	8.72	37400	-18.32	20240527	28100	8.72	20240305	40000	-23.62	20231215	28100	8.72	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
51	20241121	150345	57	100.00	KOSPI	화학	N	N	N	N	N	30750	-100	5	-0.32	15041200	487	81.71	30850	31300	30500	40100	21600	30850	30885.42	0.08	-27	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1076	18.22	2.05	12	0.01	1688.00	15012.00	40000	20231215	-23.12	28100	20240305	9.43	37400	-17.78	20240527	28100	9.43	20240305	40000	-23.12	20231215	28100	9.43	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
52	20241121	140344	57	100.00	KOSPI	화학	N	N	N	N	N	31200	350	2	1.13	14856500	481	80.70	30850	31300	30500	40100	21600	30850	30886.69	0.08	-26	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1092	18.48	2.08	12	0.01	1688.00	15012.00	40000	20231215	-22.00	28100	20240305	11.03	37400	-16.58	20240527	28100	11.03	20240305	40000	-22.00	20231215	28100	11.03	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
53	20241121	130341	57	100.00	KOSPI	화학	N	N	N	N	N	30950	100	2	0.32	2109900	68	11.41	30850	31300	30850	40100	21600	30850	31027.94	0.08	4	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1083	18.34	2.06	12	0.00	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
54	20241121	120341	57	100.00	KOSPI	화학	N	N	N	N	N	31050	200	2	0.65	683900	22	3.69	30850	31300	30850	40100	21600	30850	31086.36	0.08	2	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1087	18.39	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
55	20241121	110340	57	100.00	KOSPI	화학	N	N	N	N	N	31200	350	2	1.13	528400	17	2.85	30850	31300	30850	40100	21600	30850	31082.35	0.08	1	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1092	18.48	2.08	12	0.00	1688.00	15012.00	40000	20231215	-22.00	28100	20240305	11.03	37400	-16.58	20240527	28100	11.03	20240305	40000	-22.00	20231215	28100	11.03	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
56	20241121	100344	57	100.00	KOSPI	화학	N	N	N	N	N	31000	150	2	0.49	310000	10	1.68	30850	31300	30850	40100	21600	30850	31000.00	0.08	-1	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1085	18.36	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
57	20241121	090341	57	100.00	KOSPI	화학	N	N	N	N	N	30850	0	3	0.00	154250	5	0.84	30850	30850	30850	40100	21600	30850	30850.00	0.08	0	31483	31166	30983	30666	30483	31075	30575	31	9250	500	22210	50	1	3500000	1080	18.28	2.06	12	0.00	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.09	N	023450	500	31 억	2665	N	N	0	N	N
58	20241120	160339	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-100	5	-0.32	18485750	596	25.65	31000	31300	30800	40200	21700	30950	31016.36	0.08	-14	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1080	18.28	2.06	12	0.02	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
59	20241120	150345	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-100	5	-0.32	18362350	592	25.47	31000	31300	30800	40200	21700	30950	31017.48	0.08	-10	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1080	18.28	2.06	12	0.02	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
60	20241120	140345	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-100	5	-0.32	18362350	592	25.47	31000	31300	30800	40200	21700	30950	31017.48	0.08	-10	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1080	18.28	2.06	12	0.02	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
61	20241120	130345	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-100	5	-0.32	18362350	592	25.47	31000	31300	30800	40200	21700	30950	31017.48	0.08	-10	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1080	18.28	2.06	12	0.02	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
62	20241120	120347	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-100	5	-0.32	18269800	589	25.34	31000	31300	30800	40200	21700	30950	31018.34	0.08	-10	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1080	18.28	2.06	12	0.02	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
63	20241120	110344	57	100.00	KOSPI	화학	N	N	N	N	N	30800	-150	5	-0.48	18208100	587	25.26	31000	31300	30800	40200	21700	30950	31018.91	0.08	-10	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1078	18.25	2.05	12	0.02	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
64	20241120	100344	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-100	5	-0.32	17930550	578	24.87	31000	31300	30800	40200	21700	30950	31021.71	0.08	-5	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1080	18.28	2.06	12	0.02	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
65	20241120	090343	57	100.00	KOSPI	화학	N	N	N	N	N	30950	0	3	0.00	0	0	0.00	0	0	0	40200	21700	30950	0.00	0.08	0	31716	31332	31066	30682	30416	31525	30875	31	9250	500	22280	50	1	3500000	1083	18.34	2.06	12	0.00	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.10	N	023450	500	31 억	2675	N	N	0	N	N
66	20241119	160328	57	100.00	KOSPI	화학	N	N	N	N	N	30950	-100	5	-0.32	72380450	2324	111.68	30800	31450	30800	40350	21750	31050	31144.77	0.08	-54	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1083	18.34	2.06	12	0.07	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
67	20241119	150333	57	100.00	KOSPI	화학	N	N	N	N	N	31100	50	2	0.16	70426400	2261	108.65	30800	31450	30800	40350	21750	31050	31148.34	0.08	-33	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1089	18.42	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
68	20241119	140330	57	100.00	KOSPI	화학	N	N	N	N	N	31100	50	2	0.16	35237400	1131	54.35	30800	31450	30800	40350	21750	31050	31155.97	0.08	-24	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1089	18.42	2.07	12	0.03	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
69	20241119	130332	57	100.00	KOSPI	화학	N	N	N	N	N	31100	50	2	0.16	4292600	138	6.63	30800	31300	30800	40350	21750	31050	31105.80	0.08	0	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1089	18.42	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
70	20241119	120328	57	100.00	KOSPI	화학	N	N	N	N	N	31300	250	2	0.81	872400	28	1.35	30800	31300	30800	40350	21750	31050	31157.14	0.08	0	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1096	18.54	2.08	12	0.00	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	40000	-21.75	20231215	28100	11.39	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
71	20241119	110332	57	100.00	KOSPI	화학	N	N	N	N	N	31100	50	2	0.16	590700	19	0.91	30800	31300	30800	40350	21750	31050	31089.47	0.08	0	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1089	18.42	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
72	20241119	100340	57	100.00	KOSPI	화학	N	N	N	N	N	31250	200	2	0.64	217450	7	0.34	30800	31300	30800	40350	21750	31050	31064.29	0.08	0	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1094	18.51	2.08	12	0.00	1688.00	15012.00	40000	20231215	-21.88	28100	20240305	11.21	37400	-16.44	20240527	28100	11.21	20240305	40000	-21.88	20231215	28100	11.21	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
73	20241119	090339	57	100.00	KOSPI	화학	N	N	N	N	N	31050	0	3	0.00	0	0	0.00	0	0	0	40350	21750	31050	0.00	0.08	0	32050	31550	31000	30500	29950	31800	30750	31	9300	500	22350	50	1	3500000	1087	18.39	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2746	N	N	1	N	N
74	20241118	160329	57	100.00	KOSPI	화학	N	N	N	N	N	31050	250	2	0.81	64592150	2081	91.55	30500	31500	30450	40000	21600	30800	31039.00	0.07	430	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1087	18.39	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2431	N	N	1	N	N
75	20241118	150331	57	100.00	KOSPI	화학	N	N	N	N	N	31350	550	2	1.79	64153250	2067	90.94	30500	31500	30450	40000	21600	30800	31036.89	0.07	417	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1097	18.57	2.09	12	0.06	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	40000	-21.62	20231215	28100	11.57	20240305	0.10	N	023450	500	31 억	2431	N	N	0	N	N
76	20241118	140332	57	100.00	KOSPI	화학	N	N	N	N	N	31350	550	2	1.79	33202100	1071	47.12	30500	31500	30450	40000	21600	30800	31001.03	0.07	224	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1097	18.57	2.09	12	0.03	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	40000	-21.62	20231215	28100	11.57	20240305	0.10	N	023450	500	31 억	2431	N	N	0	N	N
77	20241118	130331	57	100.00	KOSPI	화학	N	N	N	N	N	31200	400	2	1.30	29517900	953	41.93	30500	31500	30450	40000	21600	30800	30973.66	0.07	205	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1092	18.48	2.08	12	0.03	1688.00	15012.00	40000	20231215	-22.00	28100	20240305	11.03	37400	-16.58	20240527	28100	11.03	20240305	40000	-22.00	20231215	28100	11.03	20240305	0.10	N	023450	500	31 억	2431	N	N	0	N	N
78	20241118	120332	57	100.00	KOSPI	화학	N	N	N	N	N	31450	650	2	2.11	28054450	906	39.86	30500	31450	30450	40000	21600	30800	30965.18	0.07	182	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1101	18.63	2.09	12	0.03	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	40000	-21.38	20231215	28100	11.92	20240305	0.10	N	023450	500	31 억	2431	N	N	0	N	N
79	20241118	110332	57	100.00	KOSPI	화학	N	N	N	N	N	31200	400	2	1.30	18281550	593	26.09	30500	31400	30450	40000	21600	30800	30828.92	0.07	168	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1092	18.48	2.08	12	0.02	1688.00	15012.00	40000	20231215	-22.00	28100	20240305	11.03	37400	-16.58	20240527	28100	11.03	20240305	40000	-22.00	20231215	28100	11.03	20240305	0.10	N	023450	500	31 억	2431	N	N	0	N	N
80	20241118	100332	57	100.00	KOSPI	화학	N	N	N	N	N	31200	400	2	1.30	9852800	321	14.12	30500	31350	30450	40000	21600	30800	30694.08	0.07	20	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1092	18.48	2.08	12	0.01	1688.00	15012.00	40000	20231215	-22.00	28100	20240305	11.03	37400	-16.58	20240527	28100	11.03	20240305	40000	-22.00	20231215	28100	11.03	20240305	0.10	N	023450	500	31 억	2431	N	N	0	N	N
81	20241118	090328	57	100.00	KOSPI	화학	N	N	N	N	N	30800	0	3	0.00	0	0	0.00	0	0	0	40000	21600	30800	0.00	0.07	0	31633	31216	30883	30466	30133	31175	30425	31	9200	500	22170	50	1	3500000	1078	18.25	2.05	12	0.00	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2431	N	N	0	N	N
82	20241115	160338	57	100.00	KOSPI	화학	N	N	N	N	N	30800	-350	5	-1.12	70067550	2273	62.98	30800	31300	30550	40450	21850	31150	30826.02	0.07	142	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1078	18.25	2.05	12	0.06	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
83	20241115	150346	57	100.00	KOSPI	화학	N	N	N	N	N	30950	-200	5	-0.64	60445850	1960	54.31	30800	31300	30550	40450	21850	31150	30839.72	0.07	38	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1083	18.34	2.06	12	0.06	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
84	20241115	140343	57	100.00	KOSPI	화학	N	N	N	N	N	30750	-400	5	-1.28	40395050	1311	36.33	30800	31000	30550	40450	21850	31150	30812.40	0.07	6	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1076	18.22	2.05	12	0.04	1688.00	15012.00	40000	20231215	-23.12	28100	20240305	9.43	37400	-17.78	20240527	28100	9.43	20240305	40000	-23.12	20231215	28100	9.43	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
85	20241115	130344	57	100.00	KOSPI	화학	N	N	N	N	N	30750	-400	5	-1.28	35713300	1159	32.11	30800	31000	30550	40450	21850	31150	30813.89	0.07	6	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1076	18.22	2.05	12	0.03	1688.00	15012.00	40000	20231215	-23.12	28100	20240305	9.43	37400	-17.78	20240527	28100	9.43	20240305	40000	-23.12	20231215	28100	9.43	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
86	20241115	120344	57	100.00	KOSPI	화학	N	N	N	N	N	30900	-250	5	-0.80	18423300	599	16.60	30800	30950	30550	40450	21850	31150	30756.76	0.07	-7	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1082	18.31	2.06	12	0.02	1688.00	15012.00	40000	20231215	-22.75	28100	20240305	9.96	37400	-17.38	20240527	28100	9.96	20240305	40000	-22.75	20231215	28100	9.96	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
87	20241115	110337	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-300	5	-0.96	14802950	482	13.36	30800	30950	30550	40450	21850	31150	30711.51	0.07	-7	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1080	18.28	2.06	12	0.01	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
88	20241115	100338	57	100.00	KOSPI	화학	N	N	N	N	N	30750	-400	5	-1.28	6465100	210	5.82	30800	30950	30550	40450	21850	31150	30786.19	0.07	-9	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1076	18.22	2.05	12	0.01	1688.00	15012.00	40000	20231215	-23.12	28100	20240305	9.43	37400	-17.78	20240527	28100	9.43	20240305	40000	-23.12	20231215	28100	9.43	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
89	20241115	090355	57	100.00	KOSPI	화학	N	N	N	N	N	30850	-300	5	-0.96	523700	17	0.47	30800	30850	30800	40450	21850	31150	30805.88	0.07	-15	32216	31682	31166	30632	30116	31950	30900	31	9300	500	22420	50	1	3500000	1080	18.28	2.06	12	0.00	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2278	N	N	0	N	N
90	20241114	160335	57	100.00	KOSPI	화학	N	N	N	N	N	31050	250	2	0.81	110992650	3568	972.21	30800	31700	30650	40000	21600	30800	31107.81	0.07	-54	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1087	18.39	2.07	12	0.10	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
91	20241114	150336	57	100.00	KOSPI	화학	N	N	N	N	N	31150	350	2	1.14	110094800	3539	964.31	30800	31700	30650	40000	21600	30800	31109.01	0.07	-66	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1090	18.45	2.08	12	0.10	1688.00	15012.00	40000	20231215	-22.12	28100	20240305	10.85	37400	-16.71	20240527	28100	10.85	20240305	40000	-22.12	20231215	28100	10.85	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
92	20241114	140333	57	100.00	KOSPI	화학	N	N	N	N	N	31150	350	2	1.14	109752150	3528	961.31	30800	31700	30650	40000	21600	30800	31108.89	0.07	-75	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1090	18.45	2.08	12	0.10	1688.00	15012.00	40000	20231215	-22.12	28100	20240305	10.85	37400	-16.71	20240527	28100	10.85	20240305	40000	-22.12	20231215	28100	10.85	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
93	20241114	130333	57	100.00	KOSPI	화학	N	N	N	N	N	31050	250	2	0.81	109379000	3516	958.04	30800	31700	30650	40000	21600	30800	31108.93	0.07	-84	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1087	18.39	2.07	12	0.10	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
94	20241114	120333	57	100.00	KOSPI	화학	N	N	N	N	N	30850	50	2	0.16	57199050	1842	501.91	30800	31700	30650	40000	21600	30800	31052.69	0.07	44	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1080	18.28	2.06	12	0.05	1688.00	15012.00	40000	20231215	-22.88	28100	20240305	9.79	37400	-17.51	20240527	28100	9.79	20240305	40000	-22.88	20231215	28100	9.79	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
95	20241114	110336	57	100.00	KOSPI	화학	N	N	N	N	N	31100	300	2	0.97	9303250	298	81.20	30800	31700	30800	40000	21600	30800	31218.96	0.07	-13	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1089	18.42	2.07	12	0.01	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
96	20241114	100347	57	100.00	KOSPI	화학	N	N	N	N	N	30800	0	3	0.00	0	0	0.00	0	0	0	40000	21600	30800	0.00	0.07	0	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1078	18.25	2.05	12	0.00	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
97	20241114	090331	57	100.00	KOSPI	화학	N	N	N	N	N	30800	0	3	0.00	0	0	0.00	0	0	0	40000	21600	30800	0.00	0.07	0	32100	31450	31100	30450	30100	31275	30275	31	9200	500	22170	50	1	3500000	1078	18.25	2.05	12	0.00	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2389	N	N	0	N	N
98	20241112	160325	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-100	5	-0.32	119989550	3856	52.14	31050	31500	30850	40800	22000	31400	31117.62	0.07	-305	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1096	18.54	2.08	12	0.11	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	40000	-21.75	20231215	28100	11.39	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
99	20241112	150327	57	100.00	KOSPI	화학	N	N	N	N	N	31350	-50	5	-0.16	119488750	3840	51.92	31050	31500	30850	40800	22000	31400	31116.86	0.07	-302	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1097	18.57	2.09	12	0.11	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	40000	-21.62	20231215	28100	11.57	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
100	20241112	140331	57	100.00	KOSPI	화학	N	N	N	N	N	31350	-50	5	-0.16	119457400	3839	51.91	31050	31500	30850	40800	22000	31400	31116.80	0.07	-302	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1097	18.57	2.09	12	0.11	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	40000	-21.62	20231215	28100	11.57	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
101	20241112	130327	57	100.00	KOSPI	화학	N	N	N	N	N	31400	0	3	0.00	119331950	3835	51.85	31050	31500	30850	40800	22000	31400	31116.54	0.07	-302	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1099	18.60	2.09	12	0.11	1688.00	15012.00	40000	20231215	-21.50	28100	20240305	11.74	37400	-16.04	20240527	28100	11.74	20240305	40000	-21.50	20231215	28100	11.74	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
102	20241112	120328	57	100.00	KOSPI	화학	N	N	N	N	N	31500	100	2	0.32	119300550	3834	51.84	31050	31500	30850	40800	22000	31400	31116.47	0.07	-302	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1103	18.66	2.10	12	0.11	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
103	20241112	110327	57	100.00	KOSPI	화학	N	N	N	N	N	31150	-250	5	-0.80	90490000	2910	39.35	31050	31350	30850	40800	22000	31400	31096.22	0.07	-258	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1090	18.45	2.08	12	0.08	1688.00	15012.00	40000	20231215	-22.12	28100	20240305	10.85	37400	-16.71	20240527	28100	10.85	20240305	40000	-22.12	20231215	28100	10.85	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
104	20241112	100327	57	100.00	KOSPI	화학	N	N	N	N	N	31050	-350	5	-1.11	28102250	904	12.22	31050	31350	30850	40800	22000	31400	31086.56	0.07	-258	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1087	18.39	2.07	12	0.03	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
105	20241112	090326	57	100.00	KOSPI	화학	N	N	N	N	N	31050	-350	5	-1.11	31050	1	0.01	31050	31050	31050	40800	22000	31400	31050.00	0.07	0	32000	31700	31300	31000	30600	31850	31150	31	9400	500	22600	50	1	3500000	1087	18.39	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2513	N	N	0	N	N
106	20241111	160324	57	100.00	KOSPI	화학	N	N	N	N	N	31400	50	2	0.16	230577600	7396	107.75	30900	31600	30900	40750	21950	31350	31175.99	0.07	-347	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1099	18.60	2.09	12	0.21	1688.00	15012.00	40000	20231215	-21.50	28100	20240305	11.74	37400	-16.04	20240527	28100	11.74	20240305	40000	-21.50	20231215	28100	11.74	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
107	20241111	150335	57	100.00	KOSPI	화학	N	N	N	N	N	31050	-300	5	-0.96	229196050	7352	107.11	30900	31600	30900	40750	21950	31350	31174.65	0.07	-335	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1087	18.39	2.07	12	0.21	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
108	20241111	140328	57	100.00	KOSPI	화학	N	N	N	N	N	31050	-300	5	-0.96	189634700	6081	88.59	30900	31600	30900	40750	21950	31350	31184.79	0.07	-355	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1087	18.39	2.07	12	0.17	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
109	20241111	130326	57	100.00	KOSPI	화학	N	N	N	N	N	30950	-400	5	-1.28	107699050	3451	50.28	30900	31600	30900	40750	21950	31350	31208.07	0.07	-325	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1083	18.34	2.06	12	0.10	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
110	20241111	120325	57	100.00	KOSPI	화학	N	N	N	N	N	31000	-350	5	-1.12	32884700	1050	15.30	30900	31600	30900	40750	21950	31350	31318.76	0.07	-283	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1085	18.36	2.07	12	0.03	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
111	20241111	110326	57	100.00	KOSPI	화학	N	N	N	N	N	31300	-50	5	-0.16	26189500	835	12.16	30900	31600	30900	40750	21950	31350	31364.67	0.07	-280	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1096	18.54	2.08	12	0.02	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	40000	-21.75	20231215	28100	11.39	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
112	20241111	100323	57	100.00	KOSPI	화학	N	N	N	N	N	31450	100	2	0.32	18824400	600	8.74	30900	31600	30900	40750	21950	31350	31374.00	0.07	-281	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1101	18.63	2.09	12	0.02	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	40000	-21.38	20231215	28100	11.92	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
113	20241111	090323	57	100.00	KOSPI	화학	N	N	N	N	N	30900	-450	5	-1.44	525300	17	0.25	30900	30900	30900	40750	21950	31350	30900.00	0.07	-17	32116	31732	31216	30832	30316	31925	31025	31	9400	500	22570	50	1	3500000	1082	18.31	2.06	12	0.00	1688.00	15012.00	40000	20231215	-22.75	28100	20240305	9.96	37400	-17.38	20240527	28100	9.96	20240305	40000	-22.75	20231215	28100	9.96	20240305	0.10	N	023450	500	31 억	2481	N	N	1	N	N
114	20241108	160322	57	100.00	KOSPI	화학	N	N	N	N	N	31350	550	2	1.79	214184800	6864	287.20	30950	31600	30700	40000	21600	30800	31204.08	0.07	151	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1097	18.57	2.09	12	0.20	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	40000	-21.62	20231215	28100	11.57	20240305	0.10	N	023450	500	31 억	2386	N	N	1	N	N
115	20241108	150328	57	100.00	KOSPI	화학	N	N	N	N	N	31000	200	2	0.65	213401050	6839	286.15	30950	31600	30700	40000	21600	30800	31203.55	0.07	150	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1085	18.36	2.07	12	0.20	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
116	20241108	140325	57	100.00	KOSPI	화학	N	N	N	N	N	31400	600	2	1.95	212811000	6820	285.36	30950	31600	30700	40000	21600	30800	31203.96	0.07	150	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1099	18.60	2.09	12	0.19	1688.00	15012.00	40000	20231215	-21.50	28100	20240305	11.74	37400	-16.04	20240527	28100	11.74	20240305	40000	-21.50	20231215	28100	11.74	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
117	20241108	130324	57	100.00	KOSPI	화학	N	N	N	N	N	31150	350	2	1.14	212654950	6815	285.15	30950	31600	30700	40000	21600	30800	31203.95	0.07	152	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1090	18.45	2.08	12	0.19	1688.00	15012.00	40000	20231215	-22.12	28100	20240305	10.85	37400	-16.71	20240527	28100	10.85	20240305	40000	-22.12	20231215	28100	10.85	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
118	20241108	120327	57	100.00	KOSPI	화학	N	N	N	N	N	31050	250	2	0.81	165729450	5319	222.55	30950	31550	30700	40000	21600	30800	31158.01	0.07	98	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1087	18.39	2.07	12	0.15	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
119	20241108	110326	57	100.00	KOSPI	화학	N	N	N	N	N	31350	550	2	1.79	102270050	3285	137.45	30950	31550	30700	40000	21600	30800	31132.44	0.07	188	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1097	18.57	2.09	12	0.09	1688.00	15012.00	40000	20231215	-21.62	28100	20240305	11.57	37400	-16.18	20240527	28100	11.57	20240305	40000	-21.62	20231215	28100	11.57	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
120	20241108	100327	57	100.00	KOSPI	화학	N	N	N	N	N	31300	500	2	1.62	44127500	1416	59.25	30950	31550	30700	40000	21600	30800	31163.49	0.07	70	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1096	18.54	2.08	12	0.04	1688.00	15012.00	40000	20231215	-21.75	28100	20240305	11.39	37400	-16.31	20240527	28100	11.39	20240305	40000	-21.75	20231215	28100	11.39	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
121	20241108	090322	57	100.00	KOSPI	화학	N	N	N	N	N	30800	0	3	0.00	0	0	0.00	0	0	0	40000	21600	30800	0.00	0.07	0	31433	31116	30783	30466	30133	30950	30300	31	9200	500	22170	50	1	3500000	1078	18.25	2.05	12	0.00	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
122	20241107	160322	57	100.00	KOSPI	화학	N	N	N	N	N	30800	0	3	0.00	73776250	2390	78.26	31000	31100	30450	40000	21600	30800	30868.72	0.07	18	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1078	18.25	2.05	12	0.07	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
123	20241107	150323	57	100.00	KOSPI	화학	N	N	N	N	N	31050	250	2	0.81	73683850	2387	78.16	31000	31100	30450	40000	21600	30800	30868.81	0.07	20	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1087	18.39	2.07	12	0.07	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
124	20241107	140325	57	100.00	KOSPI	화학	N	N	N	N	N	31050	250	2	0.81	73528600	2382	78.00	31000	31100	30450	40000	21600	30800	30868.43	0.07	15	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1087	18.39	2.07	12	0.07	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
125	20241107	130327	57	100.00	KOSPI	화학	N	N	N	N	N	30800	0	3	0.00	73373350	2377	77.83	31000	31100	30450	40000	21600	30800	30868.05	0.07	12	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1078	18.25	2.05	12	0.07	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
126	20241107	120324	57	100.00	KOSPI	화학	N	N	N	N	N	30800	0	3	0.00	65365350	2117	69.32	31000	31100	30450	40000	21600	30800	30876.41	0.07	8	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1078	18.25	2.05	12	0.06	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
127	20241107	110324	57	100.00	KOSPI	화학	N	N	N	N	N	31050	250	2	0.81	63478800	2056	67.32	31000	31100	30450	40000	21600	30800	30874.90	0.07	6	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1087	18.39	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.38	28100	20240305	10.50	37400	-16.98	20240527	28100	10.50	20240305	40000	-22.38	20231215	28100	10.50	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
128	20241107	100323	57	100.00	KOSPI	화학	N	N	N	N	N	30600	-200	5	-0.65	31354150	1016	33.27	31000	31100	30450	40000	21600	30800	30860.38	0.07	4	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1071	18.13	2.04	12	0.03	1688.00	15012.00	40000	20231215	-23.50	28100	20240305	8.90	37400	-18.18	20240527	28100	8.90	20240305	40000	-23.50	20231215	28100	8.90	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
129	20241107	090324	57	100.00	KOSPI	화학	N	N	N	N	N	31000	200	2	0.65	31000	1	0.03	31000	31000	31000	40000	21600	30800	31000.00	0.07	0	32300	31550	31150	30400	30000	31350	30200	31	9200	500	22170	50	1	3500000	1085	18.36	2.07	12	0.00	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2386	N	N	0	N	N
130	20241106	160325	57	100.00	KOSPI	화학	N	N	N	N	N	30800	-200	5	-0.65	94924700	3054	149.41	31000	31900	30750	40300	21700	31000	31082.09	0.06	3	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1078	18.25	2.05	12	0.09	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
131	20241106	150334	57	100.00	KOSPI	화학	N	N	N	N	N	31000	0	3	0.00	94245500	3032	148.34	31000	31900	30750	40300	21700	31000	31083.61	0.06	8	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1085	18.36	2.07	12	0.09	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
132	20241106	140332	57	100.00	KOSPI	화학	N	N	N	N	N	30800	-200	5	-0.65	93565600	3010	147.26	31000	31900	30750	40300	21700	31000	31084.92	0.06	13	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1078	18.25	2.05	12	0.09	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
133	20241106	130333	57	100.00	KOSPI	화학	N	N	N	N	N	31000	0	3	0.00	84443850	2714	132.78	31000	31900	30750	40300	21700	31000	31114.17	0.06	-14	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1085	18.36	2.07	12	0.08	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
134	20241106	120324	57	100.00	KOSPI	화학	N	N	N	N	N	31100	100	2	0.32	30491250	979	47.90	31000	31900	30750	40300	21700	31000	31145.30	0.06	-23	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1089	18.42	2.07	12	0.03	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
135	20241106	110328	57	100.00	KOSPI	화학	N	N	N	N	N	31100	100	2	0.32	28135450	903	44.18	31000	31900	30750	40300	21700	31000	31157.75	0.06	-15	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1089	18.42	2.07	12	0.03	1688.00	15012.00	40000	20231215	-22.25	28100	20240305	10.68	37400	-16.84	20240527	28100	10.68	20240305	40000	-22.25	20231215	28100	10.68	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
136	20241106	100328	57	100.00	KOSPI	화학	N	N	N	N	N	30900	-100	5	-0.32	10601150	340	16.63	31000	31900	30750	40300	21700	31000	31179.85	0.06	-4	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1082	18.31	2.06	12	0.01	1688.00	15012.00	40000	20231215	-22.75	28100	20240305	9.96	37400	-17.38	20240527	28100	9.96	20240305	40000	-22.75	20231215	28100	9.96	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
137	20241106	090326	57	100.00	KOSPI	화학	N	N	N	N	N	31500	500	2	1.61	157350	5	0.24	31000	31900	31000	40300	21700	31000	31470.00	0.06	0	31566	31282	30866	30582	30166	31425	30725	31	9300	500	22320	50	1	3500000	1103	18.66	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.10	N	023450	500	31 억	2241	N	N	0	N	N
138	20241105	160319	57	100.00	KOSPI	화학	N	N	N	N	N	31000	50	2	0.16	63059100	2044	45.97	30950	31150	30450	40200	21700	30950	30850.83	0.06	4	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1085	18.36	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
139	20241105	150324	57	100.00	KOSPI	화학	N	N	N	N	N	31000	50	2	0.16	62718300	2033	45.73	30950	31150	30450	40200	21700	30950	30850.12	0.06	-3	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1085	18.36	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
140	20241105	140322	57	100.00	KOSPI	화학	N	N	N	N	N	31000	50	2	0.16	62625300	2030	45.66	30950	31150	30450	40200	21700	30950	30849.90	0.06	-4	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1085	18.36	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
141	20241105	130323	57	100.00	KOSPI	화학	N	N	N	N	N	31000	50	2	0.16	62315300	2020	45.43	30950	31150	30450	40200	21700	30950	30849.16	0.06	-4	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1085	18.36	2.07	12	0.06	1688.00	15012.00	40000	20231215	-22.50	28100	20240305	10.32	37400	-17.11	20240527	28100	10.32	20240305	40000	-22.50	20231215	28100	10.32	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
142	20241105	120322	57	100.00	KOSPI	화학	N	N	N	N	N	30750	-200	5	-0.65	54967350	1782	40.08	30950	31150	30450	40200	21700	30950	30845.88	0.06	13	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1076	18.22	2.05	12	0.05	1688.00	15012.00	40000	20231215	-23.12	28100	20240305	9.43	37400	-17.78	20240527	28100	9.43	20240305	40000	-23.12	20231215	28100	9.43	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
143	20241105	110316	57	100.00	KOSPI	화학	N	N	N	N	N	30800	-150	5	-0.48	47810100	1548	34.82	30950	31150	30650	40200	21700	30950	30885.08	0.06	-13	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1078	18.25	2.05	12	0.04	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
144	20241105	100321	57	100.00	KOSPI	화학	N	N	N	N	N	30800	-150	5	-0.48	27671550	895	20.13	30950	31150	30650	40200	21700	30950	30917.93	0.06	-13	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1078	18.25	2.05	12	0.03	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
145	20241105	090319	57	100.00	KOSPI	화학	N	N	N	N	N	30950	0	3	0.00	216650	7	0.16	30950	30950	30950	40200	21700	30950	30950.00	0.06	0	31916	31432	30866	30382	29816	31675	30625	31	9250	500	22280	50	1	3500000	1083	18.34	2.06	12	0.00	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.10	N	023450	500	31 억	2116	N	N	0	N	N
146	20241104	160318	57	100.00	KOSPI	화학	N	N	N	N	N	30950	350	2	1.14	137257900	4446	171.20	30600	31350	30300	39750	21450	30600	30872.22	0.06	16	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1083	18.34	2.06	12	0.13	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
147	20241104	150326	57	100.00	KOSPI	화학	N	N	N	N	N	30950	350	2	1.14	137041450	4439	170.93	30600	31350	30300	39750	21450	30600	30872.14	0.06	12	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1083	18.34	2.06	12	0.13	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
148	20241104	140318	57	100.00	KOSPI	화학	N	N	N	N	N	30950	350	2	1.14	136454000	4420	170.20	30600	31350	30300	39750	21450	30600	30871.95	0.06	6	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1083	18.34	2.06	12	0.13	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
149	20241104	130243	57	100.00	KOSPI	화학	N	N	N	N	N	30950	350	2	1.14	136113550	4409	169.77	30600	31350	30300	39750	21450	30600	30871.75	0.06	8	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1083	18.34	2.06	12	0.13	1688.00	15012.00	40000	20231215	-22.62	28100	20240305	10.14	37400	-17.25	20240527	28100	10.14	20240305	40000	-22.62	20231215	28100	10.14	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
150	20241104	120313	57	100.00	KOSPI	화학	N	N	N	N	N	30800	200	2	0.65	115660850	3747	144.28	30600	31350	30300	39750	21450	30600	30867.59	0.06	28	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1078	18.25	2.05	12	0.11	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
151	20241104	110313	57	100.00	KOSPI	화학	N	N	N	N	N	30700	100	2	0.33	85564300	2772	106.74	30600	31350	30300	39750	21450	30600	30867.35	0.06	39	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1075	18.19	2.05	12	0.08	1688.00	15012.00	40000	20231215	-23.25	28100	20240305	9.25	37400	-17.91	20240527	28100	9.25	20240305	40000	-23.25	20231215	28100	9.25	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
152	20241104	100311	57	100.00	KOSPI	화학	N	N	N	N	N	30800	200	2	0.65	15783650	516	19.87	30600	30950	30300	39750	21450	30600	30588.47	0.06	5	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1078	18.25	2.05	12	0.01	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
153	20241104	090312	57	100.00	KOSPI	화학	N	N	N	N	N	30600	0	3	0.00	183600	6	0.23	30600	30600	30600	39750	21450	30600	30600.00	0.06	0	31800	31200	30700	30100	29600	30950	29850	31	9150	500	22030	50	1	3500000	1071	18.13	2.04	12	0.00	1688.00	15012.00	40000	20231215	-23.50	28100	20240305	8.90	37400	-18.18	20240527	28100	8.90	20240305	40000	-23.50	20231215	28100	8.90	20240305	0.09	N	023450	500	31 억	2002	N	N	0	N	N
154	20241101	160304	57	100.00	KOSPI	화학	N	N	N	N	N	30600	-100	5	-0.33	79871900	2597	40.28	31300	31300	30200	39900	21500	30700	30755.45	0.06	-243	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1071	18.13	2.04	12	0.07	1688.00	15012.00	40000	20231215	-23.50	28100	20240305	8.90	37400	-18.18	20240527	28100	8.90	20240305	40000	-23.50	20231215	28100	8.90	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N
155	20241101	150312	57	100.00	KOSPI	화학	N	N	N	N	N	30750	50	2	0.16	78736400	2560	39.70	31300	31300	30200	39900	21500	30700	30756.41	0.06	-236	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1076	18.22	2.05	12	0.07	1688.00	15012.00	40000	20231215	-23.12	28100	20240305	9.43	37400	-17.78	20240527	28100	9.43	20240305	40000	-23.12	20231215	28100	9.43	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N
156	20241101	140304	57	100.00	KOSPI	화학	N	N	N	N	N	30800	100	2	0.33	78336150	2547	39.50	31300	31300	30200	39900	21500	30700	30756.24	0.06	-234	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1078	18.25	2.05	12	0.07	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N
157	20241101	130332	57	100.00	KOSPI	화학	N	N	N	N	N	30800	100	2	0.33	78060150	2538	39.36	31300	31300	30200	39900	21500	30700	30756.56	0.06	-225	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1078	18.25	2.05	12	0.07	1688.00	15012.00	40000	20231215	-23.00	28100	20240305	9.61	37400	-17.65	20240527	28100	9.61	20240305	40000	-23.00	20231215	28100	9.61	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N
158	20241101	120333	57	100.00	KOSPI	화학	N	N	N	N	N	30750	50	2	0.16	77875800	2532	39.27	31300	31300	30200	39900	21500	30700	30756.64	0.06	-225	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1076	18.22	2.05	12	0.07	1688.00	15012.00	40000	20231215	-23.12	28100	20240305	9.43	37400	-17.78	20240527	28100	9.43	20240305	40000	-23.12	20231215	28100	9.43	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N
159	20241101	110331	57	100.00	KOSPI	화학	N	N	N	N	N	30650	-50	5	-0.16	68963450	2242	34.77	31300	31300	30200	39900	21500	30700	30759.79	0.06	-195	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1073	18.16	2.04	12	0.06	1688.00	15012.00	40000	20231215	-23.38	28100	20240305	9.07	37400	-18.05	20240527	28100	9.07	20240305	40000	-23.38	20231215	28100	9.07	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N
160	20241101	100332	57	100.00	KOSPI	화학	N	N	N	N	N	30700	0	3	0.00	30831400	1006	15.60	31300	31300	30200	39900	21500	30700	30647.51	0.06	-147	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1075	18.19	2.05	12	0.03	1688.00	15012.00	40000	20231215	-23.25	28100	20240305	9.25	37400	-17.91	20240527	28100	9.25	20240305	40000	-23.25	20231215	28100	9.25	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N
161	20241101	090331	57	100.00	KOSPI	화학	N	N	N	N	N	30550	-150	5	-0.49	2405450	78	1.21	31300	31300	30550	39900	21500	30700	30839.10	0.06	-11	33633	32166	31433	29966	29233	31800	29600	31	9200	500	22100	50	1	3500000	1069	18.10	2.04	12	0.00	1688.00	15012.00	40000	20231215	-23.62	28100	20240305	8.72	37400	-18.32	20240527	28100	8.72	20240305	40000	-23.62	20231215	28100	8.72	20240305	0.09	N	023450	500	31 억	2207	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History