KissMeData/035150/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160444	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-20	5	-0.16	565827420	44647	244.03	12700	12770	12580	16510	8890	12700	12673.36	8.32	3697	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2726	7.05	1.38	12	0.21	1798.00	9159.00	16900	20240626	-24.97	8910	20231123	42.31	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	9690	30.86	20231204	1.43	N	035150	500	141 억	1788090	N	N	944	N	N
3	20241129	150451	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-20	5	-0.16	301762710	23822	130.20	12700	12770	12580	16510	8890	12700	12667.40	8.32	2598	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2726	7.05	1.38	12	0.11	1798.00	9159.00	16900	20240626	-24.97	8910	20231123	42.31	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	9690	30.86	20231204	1.43	N	035150	500	141 억	1788090	N	N	0	N	N
4	20241129	140450	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	10	2	0.08	216568010	17113	93.53	12700	12770	12580	16510	8890	12700	12655.18	8.32	3588	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2733	7.07	1.39	12	0.08	1798.00	9159.00	16900	20240626	-24.79	8910	20231123	42.65	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	9690	31.17	20231204	1.43	N	035150	500	141 억	1788090	N	N	0	N	N
5	20241129	130450	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-10	5	-0.08	153932390	12182	66.58	12700	12770	12580	16510	8890	12700	12636.05	8.32	1644	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2728	7.06	1.39	12	0.06	1798.00	9159.00	16900	20240626	-24.91	8910	20231123	42.42	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	9690	30.96	20231204	1.43	N	035150	500	141 억	1788090	N	N	0	N	N
6	20241129	120453	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12770	70	2	0.55	145054030	11484	62.77	12700	12770	12580	16510	8890	12700	12630.97	8.32	1616	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2746	7.10	1.39	12	0.05	1798.00	9159.00	16900	20240626	-24.44	8910	20231123	43.32	16900	-24.44	20240626	9690	31.79	20240130	16900	-24.44	20240626	9690	31.79	20231204	1.43	N	035150	500	141 억	1788090	N	N	0	N	N
7	20241129	110452	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-60	5	-0.47	95629030	7589	41.48	12700	12770	12580	16510	8890	12700	12601.01	8.32	3244	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2718	7.03	1.38	12	0.04	1798.00	9159.00	16900	20240626	-25.21	8910	20231123	41.86	16900	-25.21	20240626	9690	30.44	20240130	16900	-25.21	20240626	9690	30.44	20231204	1.43	N	035150	500	141 억	1788090	N	N	0	N	N
8	20241129	100450	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	-90	5	-0.71	62381880	4950	27.06	12700	12770	12580	16510	8890	12700	12602.40	8.32	2694	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2711	7.01	1.38	12	0.02	1798.00	9159.00	16900	20240626	-25.38	8910	20231123	41.53	16900	-25.38	20240626	9690	30.13	20240130	16900	-25.38	20240626	9690	30.13	20231204	1.43	N	035150	500	141 억	1788090	N	N	0	N	N
9	20241129	090450	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	20	2	0.16	1564010	123	0.67	12700	12770	12700	16510	8890	12700	12715.53	8.32	-77	12946	12822	12706	12582	12466	12765	12525	141	3810	500	9390	10	1	21500000	2735	7.07	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.73	8910	20231123	42.76	16900	-24.73	20240626	9690	31.27	20240130	16900	-24.73	20240626	9690	31.27	20231204	1.43	N	035150	500	141 억	1788090	N	N	0	N	N
10	20241128	160446	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	80	2	0.63	232261270	18296	29.93	12830	12830	12590	16400	8840	12620	12694.65	8.32	-1498	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2731	7.06	1.39	12	0.09	1798.00	9159.00	16900	20240626	-24.85	8910	20231123	42.54	16900	-24.85	20240626	9690	31.06	20240130	16900	-24.85	20240626	9310	36.41	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
11	20241128	150454	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	140	2	1.11	209501440	16505	27.00	12830	12830	12590	16400	8840	12620	12693.21	8.32	-129	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2743	7.10	1.39	12	0.08	1798.00	9159.00	16900	20240626	-24.50	8910	20231123	43.21	16900	-24.50	20240626	9690	31.68	20240130	16900	-24.50	20240626	9310	37.06	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
12	20241128	140455	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	100	2	0.79	90931660	7187	11.76	12830	12830	12590	16400	8840	12620	12652.24	8.32	-642	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2735	7.07	1.39	12	0.03	1798.00	9159.00	16900	20240626	-24.73	8910	20231123	42.76	16900	-24.73	20240626	9690	31.27	20240130	16900	-24.73	20240626	9310	36.63	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
13	20241128	130451	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	30	2	0.24	52198820	4132	6.76	12830	12830	12590	16400	8840	12620	12632.82	8.32	-686	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2720	7.04	1.38	12	0.02	1798.00	9159.00	16900	20240626	-25.15	8910	20231123	41.98	16900	-25.15	20240626	9690	30.55	20240130	16900	-25.15	20240626	9310	35.88	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
14	20241128	120455	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	30	2	0.24	42581390	3369	5.51	12830	12830	12590	16400	8840	12620	12639.18	8.32	-577	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2720	7.04	1.38	12	0.02	1798.00	9159.00	16900	20240626	-25.15	8910	20231123	41.98	16900	-25.15	20240626	9690	30.55	20240130	16900	-25.15	20240626	9310	35.88	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
15	20241128	110457	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	60	2	0.48	14104000	1114	1.82	12830	12830	12620	16400	8840	12620	12660.68	8.32	-290	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2726	7.05	1.38	12	0.01	1798.00	9159.00	16900	20240626	-24.97	8910	20231123	42.31	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	9310	36.20	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
16	20241128	100454	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	70	2	0.55	13064410	1032	1.69	12830	12830	12620	16400	8840	12620	12659.31	8.32	-349	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2728	7.06	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.91	8910	20231123	42.42	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	9310	36.31	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
17	20241128	090452	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	0	3	0.00	4951000	391	0.64	12830	12830	12620	16400	8840	12620	12662.40	8.32	-124	13100	12860	12680	12440	12260	12770	12350	141	3780	500	9330	10	1	21500000	2713	7.02	1.38	12	0.00	1798.00	9159.00	16900	20240626	-25.33	8910	20231123	41.64	16900	-25.33	20240626	9690	30.24	20240130	16900	-25.33	20240626	9310	35.55	20231128	1.45	N	035150	500	141 억	1788557	N	N	208	N	N
18	20241127	160441	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	-280	5	-2.17	764650840	60623	178.47	12780	12920	12500	16770	9030	12900	12613.21	8.45	-28939	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2713	7.02	1.38	12	0.28	1798.00	9159.00	16900	20240626	-25.33	8910	20231123	41.64	16900	-25.33	20240626	9690	30.24	20240130	16900	-25.33	20240626	9210	37.02	20231127	1.50	N	035150	500	141 억	1815717	N	N	208	N	N
19	20241127	150449	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	-350	5	-2.71	716640780	56812	167.25	12780	12920	12500	16770	9030	12900	12614.25	8.45	-26523	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2698	6.98	1.37	12	0.26	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	9210	36.26	20231127	1.50	N	035150	500	141 억	1815717	N	N	901	N	N
20	20241127	140449	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	-380	5	-2.95	644753230	51070	150.34	12780	12920	12500	16770	9030	12900	12624.89	8.45	-24492	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2692	6.96	1.37	12	0.24	1798.00	9159.00	16900	20240626	-25.92	8910	20231123	40.52	16900	-25.92	20240626	9690	29.21	20240130	16900	-25.92	20240626	9210	35.94	20231127	1.50	N	035150	500	141 억	1815717	N	N	901	N	N
21	20241127	130445	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-270	5	-2.09	332188710	26206	77.15	12780	12920	12610	16770	9030	12900	12676.06	8.45	-9794	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2715	7.02	1.38	12	0.12	1798.00	9159.00	16900	20240626	-25.27	8910	20231123	41.75	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	9210	37.13	20231127	1.50	N	035150	500	141 억	1815717	N	N	901	N	N
22	20241127	120449	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-260	5	-2.02	276721280	21817	64.23	12780	12920	12610	16770	9030	12900	12683.75	8.45	-7794	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2718	7.03	1.38	12	0.10	1798.00	9159.00	16900	20240626	-25.21	8910	20231123	41.86	16900	-25.21	20240626	9690	30.44	20240130	16900	-25.21	20240626	9210	37.24	20231127	1.50	N	035150	500	141 억	1815717	N	N	901	N	N
23	20241127	110449	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	-250	5	-1.94	185193930	14573	42.90	12780	12920	12610	16770	9030	12900	12708.02	8.45	-7481	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2720	7.04	1.38	12	0.07	1798.00	9159.00	16900	20240626	-25.15	8910	20231123	41.98	16900	-25.15	20240626	9690	30.55	20240130	16900	-25.15	20240626	9210	37.35	20231127	1.50	N	035150	500	141 억	1815717	N	N	901	N	N
24	20241127	100448	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-270	5	-2.09	122421930	9607	28.28	12780	12920	12620	16770	9030	12900	12742.99	8.45	-6198	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2715	7.02	1.38	12	0.04	1798.00	9159.00	16900	20240626	-25.27	8910	20231123	41.75	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	9210	37.13	20231127	1.50	N	035150	500	141 억	1815717	N	N	901	N	N
25	20241127	090446	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	-20	5	-0.16	11925520	932	2.74	12780	12920	12780	16770	9030	12900	12795.62	8.45	97	13133	13016	12783	12666	12433	13075	12725	141	3870	500	9540	10	1	21500000	2769	7.16	1.41	12	0.00	1798.00	9159.00	16900	20240626	-23.79	8910	20231123	44.56	16900	-23.79	20240626	9690	32.92	20240130	16900	-23.79	20240626	9210	39.85	20231127	1.50	N	035150	500	141 억	1815717	N	N	901	N	N
26	20241126	160445	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	300	2	2.38	431737440	33926	87.32	12780	12900	12550	16380	8820	12600	12725.86	8.47	666	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2774	7.17	1.41	12	0.16	1798.00	9159.00	16900	20240626	-23.67	8910	20231123	44.78	16900	-23.67	20240626	9690	33.13	20240130	16900	-23.67	20240626	9210	40.07	20231127	1.51	N	035150	500	141 억	1821976	N	N	901	N	N
27	20241126	150446	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12870	270	2	2.14	379662120	29885	76.92	12780	12890	12550	16380	8820	12600	12704.10	8.47	157	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2767	7.16	1.41	12	0.14	1798.00	9159.00	16900	20240626	-23.85	8910	20231123	44.44	16900	-23.85	20240626	9690	32.82	20240130	16900	-23.85	20240626	9210	39.74	20231127	1.51	N	035150	500	141 억	1821976	N	N	1	N	N
28	20241126	140446	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	220	2	1.75	286021980	22600	58.17	12780	12820	12550	16380	8820	12600	12655.84	8.47	-3422	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2756	7.13	1.40	12	0.11	1798.00	9159.00	16900	20240626	-24.14	8910	20231123	43.88	16900	-24.14	20240626	9690	32.30	20240130	16900	-24.14	20240626	9210	39.20	20231127	1.51	N	035150	500	141 억	1821976	N	N	1	N	N
29	20241126	130444	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12730	130	2	1.03	235134360	18619	47.92	12780	12780	12550	16380	8820	12600	12628.73	8.47	-4309	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2737	7.08	1.39	12	0.09	1798.00	9159.00	16900	20240626	-24.67	8910	20231123	42.87	16900	-24.67	20240626	9690	31.37	20240130	16900	-24.67	20240626	9210	38.22	20231127	1.51	N	035150	500	141 억	1821976	N	N	1	N	N
30	20241126	120448	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	100	2	0.79	216147450	17127	44.08	12780	12780	12550	16380	8820	12600	12620.28	8.47	-3791	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2731	7.06	1.39	12	0.08	1798.00	9159.00	16900	20240626	-24.85	8910	20231123	42.54	16900	-24.85	20240626	9690	31.06	20240130	16900	-24.85	20240626	9210	37.89	20231127	1.51	N	035150	500	141 억	1821976	N	N	1	N	N
31	20241126	110452	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	100	2	0.79	175835400	13958	35.93	12780	12780	12550	16380	8820	12600	12597.46	8.47	-3436	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2731	7.06	1.39	12	0.06	1798.00	9159.00	16900	20240626	-24.85	8910	20231123	42.54	16900	-24.85	20240626	9690	31.06	20240130	16900	-24.85	20240626	9210	37.89	20231127	1.51	N	035150	500	141 억	1821976	N	N	1	N	N
32	20241126	100450	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	-30	5	-0.24	130304750	10343	26.62	12780	12780	12550	16380	8820	12600	12598.35	8.47	-2796	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2703	6.99	1.37	12	0.05	1798.00	9159.00	16900	20240626	-25.62	8910	20231123	41.08	16900	-25.62	20240626	9690	29.72	20240130	16900	-25.62	20240626	9210	36.48	20231127	1.51	N	035150	500	141 억	1821976	N	N	1	N	N
33	20241126	090446	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	20	2	0.16	2254080	178	0.46	12780	12780	12600	16380	8820	12600	12663.37	8.47	29	12773	12686	12593	12506	12413	12730	12550	141	3780	500	9320	10	1	21500000	2713	7.02	1.38	12	0.00	1798.00	9159.00	16900	20240626	-25.33	8910	20231123	41.64	16900	-25.33	20240626	9690	30.24	20240130	16900	-25.33	20240626	9210	37.02	20231127	1.51	N	035150	500	141 억	1821976	N	N	1	N	N
34	20241125	160437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	50	2	0.40	488282700	38811	186.07	12550	12680	12500	16310	8790	12550	12581.01	8.49	-4547	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2709	7.01	1.38	12	0.18	1798.00	9159.00	16900	20240626	-25.44	8910	20231123	41.41	16900	-25.44	20240626	9690	30.03	20240130	16900	-25.44	20240626	9210	36.81	20231127	1.52	N	035150	500	141 억	1826053	N	N	1	N	N
35	20241125	150444	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	70	2	0.56	446093320	35464	170.03	12550	12680	12500	16310	8790	12550	12578.76	8.49	-2085	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2713	7.02	1.38	12	0.16	1798.00	9159.00	16900	20240626	-25.33	8910	20231123	41.64	16900	-25.33	20240626	9690	30.24	20240130	16900	-25.33	20240626	9210	37.02	20231127	1.52	N	035150	500	141 억	1826053	N	N	9	N	N
36	20241125	140445	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	100	2	0.80	391495500	31144	149.31	12550	12680	12500	16310	8790	12550	12570.50	8.49	-1049	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2720	7.04	1.38	12	0.14	1798.00	9159.00	16900	20240626	-25.15	8910	20231123	41.98	16900	-25.15	20240626	9690	30.55	20240130	16900	-25.15	20240626	9210	37.35	20231127	1.52	N	035150	500	141 억	1826053	N	N	9	N	N
37	20241125	130440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	110	2	0.88	375897530	29912	143.41	12550	12670	12500	16310	8790	12550	12566.78	8.49	-148	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2722	7.04	1.38	12	0.14	1798.00	9159.00	16900	20240626	-25.09	8910	20231123	42.09	16900	-25.09	20240626	9690	30.65	20240130	16900	-25.09	20240626	9210	37.46	20231127	1.52	N	035150	500	141 억	1826053	N	N	9	N	N
38	20241125	120445	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	100	2	0.80	342362030	27262	130.70	12550	12660	12500	16310	8790	12550	12558.21	8.49	288	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2720	7.04	1.38	12	0.13	1798.00	9159.00	16900	20240626	-25.15	8910	20231123	41.98	16900	-25.15	20240626	9690	30.55	20240130	16900	-25.15	20240626	9210	37.35	20231127	1.52	N	035150	500	141 억	1826053	N	N	9	N	N
39	20241125	110443	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	0	3	0.00	290695620	23162	111.05	12550	12650	12500	16310	8790	12550	12550.54	8.49	-1193	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2698	6.98	1.37	12	0.11	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	9210	36.26	20231127	1.52	N	035150	500	141 억	1826053	N	N	9	N	N
40	20241125	100437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	-10	5	-0.08	242157440	19298	92.52	12550	12650	12500	16310	8790	12550	12548.32	8.49	-547	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2696	6.97	1.37	12	0.09	1798.00	9159.00	16900	20240626	-25.80	8910	20231123	40.74	16900	-25.80	20240626	9690	29.41	20240130	16900	-25.80	20240626	9210	36.16	20231127	1.52	N	035150	500	141 억	1826053	N	N	9	N	N
41	20241125	090439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	50	2	0.40	4232770	338	1.62	12550	12620	12510	16310	8790	12550	12522.99	8.49	14	12743	12646	12513	12416	12283	12695	12465	141	3760	500	9280	10	1	21500000	2709	7.01	1.38	12	0.00	1798.00	9159.00	16900	20240626	-25.44	8910	20231123	41.41	16900	-25.44	20240626	9690	30.03	20240130	16900	-25.44	20240626	9210	36.81	20231127	1.52	N	035150	500	141 억	1826053	N	N	9	N	N
42	20241122	160418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	130	2	1.05	257945040	20641	36.45	12420	12610	12380	16140	8700	12420	12496.75	8.50	-2812	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2698	6.98	1.37	12	0.10	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	8910	40.85	20231123	1.54	N	035150	500	141 억	1827122	N	N	9	N	N
43	20241122	150419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	120	2	0.97	228902530	18326	32.36	12420	12610	12380	16140	8700	12420	12490.60	8.50	-2587	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2696	6.97	1.37	12	0.09	1798.00	9159.00	16900	20240626	-25.80	8910	20231123	40.74	16900	-25.80	20240626	9690	29.41	20240130	16900	-25.80	20240626	8910	40.74	20231123	1.54	N	035150	500	141 억	1827122	N	N	0	N	N
44	20241122	140423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	130	2	1.05	161964730	12974	22.91	12420	12610	12380	16140	8700	12420	12483.81	8.50	-1199	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2698	6.98	1.37	12	0.06	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	8910	40.85	20231123	1.54	N	035150	500	141 억	1827122	N	N	0	N	N
45	20241122	130422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	130	2	1.05	124638550	9993	17.65	12420	12610	12380	16140	8700	12420	12472.61	8.50	-773	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2698	6.98	1.37	12	0.05	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	8910	40.85	20231123	1.54	N	035150	500	141 억	1827122	N	N	0	N	N
46	20241122	120422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	170	2	1.37	114382770	9176	16.21	12420	12610	12380	16140	8700	12420	12465.45	8.50	-625	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2707	7.00	1.37	12	0.04	1798.00	9159.00	16900	20240626	-25.50	8910	20231123	41.30	16900	-25.50	20240626	9690	29.93	20240130	16900	-25.50	20240626	8910	41.30	20231123	1.54	N	035150	500	141 억	1827122	N	N	0	N	N
47	20241122	110420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	60	2	0.48	92125760	7399	13.07	12420	12610	12380	16140	8700	12420	12451.13	8.50	-1019	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2683	6.94	1.36	12	0.03	1798.00	9159.00	16900	20240626	-26.15	8910	20231123	40.07	16900	-26.15	20240626	9690	28.79	20240130	16900	-26.15	20240626	8910	40.07	20231123	1.54	N	035150	500	141 억	1827122	N	N	0	N	N
48	20241122	100427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	60	2	0.48	56836700	4574	8.08	12420	12610	12380	16140	8700	12420	12426.04	8.50	-469	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2683	6.94	1.36	12	0.02	1798.00	9159.00	16900	20240626	-26.15	8910	20231123	40.07	16900	-26.15	20240626	9690	28.79	20240130	16900	-26.15	20240626	8910	40.07	20231123	1.54	N	035150	500	141 억	1827122	N	N	0	N	N
49	20241122	090422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	0	3	0.00	4657620	374	0.66	12420	12610	12420	16140	8700	12420	12453.89	8.50	-115	12700	12560	12460	12320	12220	12510	12270	141	3720	500	9190	10	1	21500000	2670	6.91	1.36	12	0.00	1798.00	9159.00	16900	20240626	-26.51	8910	20231123	39.39	16900	-26.51	20240626	9690	28.17	20240130	16900	-26.51	20240626	8910	39.39	20231123	1.54	N	035150	500	141 억	1827122	N	N	0	N	N
50	20241121	160420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-130	5	-1.04	701403870	56484	104.40	12600	12600	12360	16310	8790	12550	12417.74	8.62	-24240	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2670	6.91	1.36	12	0.26	1798.00	9159.00	16900	20240626	-26.51	8910	20231123	39.39	16900	-26.51	20240626	9690	28.17	20240130	16900	-26.51	20240626	8910	39.39	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
51	20241121	150428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-150	5	-1.20	560780420	45140	83.43	12600	12600	12360	16310	8790	12550	12423.14	8.62	-21428	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2666	6.90	1.35	12	0.21	1798.00	9159.00	16900	20240626	-26.63	8910	20231123	39.17	16900	-26.63	20240626	9690	27.97	20240130	16900	-26.63	20240626	8910	39.17	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
52	20241121	140428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-190	5	-1.51	515778890	41511	76.72	12600	12600	12360	16310	8790	12550	12425.11	8.62	-19263	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2657	6.87	1.35	12	0.19	1798.00	9159.00	16900	20240626	-26.86	8910	20231123	38.72	16900	-26.86	20240626	9690	27.55	20240130	16900	-26.86	20240626	8910	38.72	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
53	20241121	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-190	5	-1.51	497200330	40009	73.95	12600	12600	12360	16310	8790	12550	12427.21	8.62	-18462	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2657	6.87	1.35	12	0.19	1798.00	9159.00	16900	20240626	-26.86	8910	20231123	38.72	16900	-26.86	20240626	9690	27.55	20240130	16900	-26.86	20240626	8910	38.72	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
54	20241121	120423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	-180	5	-1.43	471152110	37904	70.06	12600	12600	12360	16310	8790	12550	12430.14	8.62	-16721	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2660	6.88	1.35	12	0.18	1798.00	9159.00	16900	20240626	-26.80	8910	20231123	38.83	16900	-26.80	20240626	9690	27.66	20240130	16900	-26.80	20240626	8910	38.83	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
55	20241121	110423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	-180	5	-1.43	399357040	32103	59.34	12600	12600	12360	16310	8790	12550	12439.87	8.62	-13743	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2660	6.88	1.35	12	0.15	1798.00	9159.00	16900	20240626	-26.80	8910	20231123	38.83	16900	-26.80	20240626	9690	27.66	20240130	16900	-26.80	20240626	8910	38.83	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
56	20241121	100427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-80	5	-0.64	94102260	7523	13.90	12600	12600	12460	16310	8790	12550	12508.61	8.62	-1729	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2681	6.94	1.36	12	0.03	1798.00	9159.00	16900	20240626	-26.21	8910	20231123	39.96	16900	-26.21	20240626	9690	28.69	20240130	16900	-26.21	20240626	8910	39.96	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
57	20241121	090425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-90	5	-0.72	11700610	932	1.72	12600	12600	12460	16310	8790	12550	12554.30	8.62	-697	12923	12736	12603	12416	12283	12670	12350	141	3760	500	9280	10	1	21500000	2679	6.93	1.36	12	0.00	1798.00	9159.00	16900	20240626	-26.27	8910	20231123	39.84	16900	-26.27	20240626	9690	28.59	20240130	16900	-26.27	20240626	8910	39.84	20231123	1.53	N	035150	500	141 억	1853129	N	N	20	N	N
58	20241120	160422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	-100	5	-0.79	677503010	54039	200.46	12650	12790	12470	16440	8860	12650	12537.30	8.66	-6900	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2698	6.98	1.37	12	0.25	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	8910	40.85	20231123	1.55	N	035150	500	141 억	1860841	N	N	20	N	N
59	20241120	150428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	-130	5	-1.03	615893790	49121	182.22	12650	12790	12470	16440	8860	12650	12538.30	8.66	-5623	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2692	6.96	1.37	12	0.23	1798.00	9159.00	16900	20240626	-25.92	8910	20231123	40.52	16900	-25.92	20240626	9690	29.21	20240130	16900	-25.92	20240626	8910	40.52	20231123	1.55	N	035150	500	141 억	1860841	N	N	4	N	N
60	20241120	140428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	-100	5	-0.79	477061430	38041	141.12	12650	12790	12470	16440	8860	12650	12540.72	8.66	-3803	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2698	6.98	1.37	12	0.18	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	8910	40.85	20231123	1.55	N	035150	500	141 억	1860841	N	N	4	N	N
61	20241120	130429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	-100	5	-0.79	361061550	28782	106.77	12650	12790	12470	16440	8860	12650	12544.70	8.66	-4658	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2698	6.98	1.37	12	0.13	1798.00	9159.00	16900	20240626	-25.74	8910	20231123	40.85	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	8910	40.85	20231123	1.55	N	035150	500	141 억	1860841	N	N	4	N	N
62	20241120	120429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	-90	5	-0.71	320534400	25547	94.77	12650	12790	12470	16440	8860	12650	12546.85	8.66	-4292	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2700	6.99	1.37	12	0.12	1798.00	9159.00	16900	20240626	-25.68	8910	20231123	40.97	16900	-25.68	20240626	9690	29.62	20240130	16900	-25.68	20240626	8910	40.97	20231123	1.55	N	035150	500	141 억	1860841	N	N	4	N	N
63	20241120	110428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-170	5	-1.34	236504180	18873	70.01	12650	12790	12470	16440	8860	12650	12531.35	8.66	-6254	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2683	6.94	1.36	12	0.09	1798.00	9159.00	16900	20240626	-26.15	8910	20231123	40.07	16900	-26.15	20240626	9690	28.79	20240130	16900	-26.15	20240626	8910	40.07	20231123	1.55	N	035150	500	141 억	1860841	N	N	4	N	N
64	20241120	100427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	-120	5	-0.95	90939250	7239	26.85	12650	12790	12510	16440	8860	12650	12562.41	8.66	-3039	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2694	6.97	1.37	12	0.03	1798.00	9159.00	16900	20240626	-25.86	8910	20231123	40.63	16900	-25.86	20240626	9690	29.31	20240130	16900	-25.86	20240626	8910	40.63	20231123	1.55	N	035150	500	141 억	1860841	N	N	4	N	N
65	20241120	090427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	130	2	1.03	1340390	106	0.39	12650	12790	12570	16440	8860	12650	12645.19	8.66	-16	12810	12730	12590	12510	12370	12660	12440	141	3790	500	9360	10	1	21500000	2748	7.11	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.38	8910	20231123	43.43	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	8910	43.43	20231123	1.55	N	035150	500	141 억	1860841	N	N	4	N	N
66	20241119	160408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	-10	5	-0.08	338039030	26957	54.34	12660	12670	12450	16450	8870	12660	12539.94	8.70	-12214	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2720	7.04	1.38	12	0.13	1798.00	9159.00	16900	20240626	-25.15	8910	20231123	41.98	16900	-25.15	20240626	9690	30.55	20240130	16900	-25.15	20240626	8910	41.98	20231123	1.54	N	035150	500	141 억	1869957	N	N	4	N	N
67	20241119	150413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	0	3	0.00	306876030	24492	49.38	12660	12670	12450	16450	8870	12660	12529.64	8.70	-10282	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2722	7.04	1.38	12	0.11	1798.00	9159.00	16900	20240626	-25.09	8910	20231123	42.09	16900	-25.09	20240626	9690	30.65	20240130	16900	-25.09	20240626	8910	42.09	20231123	1.54	N	035150	500	141 억	1869957	N	N	10	N	N
68	20241119	140411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12580	-80	5	-0.63	241845710	19330	38.97	12660	12660	12450	16450	8870	12660	12511.42	8.70	-8901	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2705	7.00	1.37	12	0.09	1798.00	9159.00	16900	20240626	-25.56	8910	20231123	41.19	16900	-25.56	20240626	9690	29.82	20240130	16900	-25.56	20240626	8910	41.19	20231123	1.54	N	035150	500	141 억	1869957	N	N	10	N	N
69	20241119	130412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	-140	5	-1.11	223226650	17846	35.98	12660	12660	12450	16450	8870	12660	12508.50	8.70	-8861	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2692	6.96	1.37	12	0.08	1798.00	9159.00	16900	20240626	-25.92	8910	20231123	40.52	16900	-25.92	20240626	9690	29.21	20240130	16900	-25.92	20240626	8910	40.52	20231123	1.54	N	035150	500	141 억	1869957	N	N	10	N	N
70	20241119	120409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	-150	5	-1.18	206811840	16535	33.33	12660	12660	12450	16450	8870	12660	12507.52	8.70	-8491	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2690	6.96	1.37	12	0.08	1798.00	9159.00	16900	20240626	-25.98	8910	20231123	40.40	16900	-25.98	20240626	9690	29.10	20240130	16900	-25.98	20240626	8910	40.40	20231123	1.54	N	035150	500	141 억	1869957	N	N	10	N	N
71	20241119	110413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	-130	5	-1.03	137128060	10959	22.09	12660	12660	12450	16450	8870	12660	12512.83	8.70	-3534	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2694	6.97	1.37	12	0.05	1798.00	9159.00	16900	20240626	-25.86	8910	20231123	40.63	16900	-25.86	20240626	9690	29.31	20240130	16900	-25.86	20240626	8910	40.63	20231123	1.54	N	035150	500	141 억	1869957	N	N	10	N	N
72	20241119	100423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	-150	5	-1.18	117997960	9430	19.01	12660	12660	12450	16450	8870	12660	12513.04	8.70	-2464	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2690	6.96	1.37	12	0.04	1798.00	9159.00	16900	20240626	-25.98	8910	20231123	40.40	16900	-25.98	20240626	9690	29.10	20240130	16900	-25.98	20240626	8910	40.40	20231123	1.54	N	035150	500	141 억	1869957	N	N	10	N	N
73	20241119	090421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-30	5	-0.24	1481130	117	0.24	12660	12660	12630	16450	8870	12660	12659.23	8.70	-35	12946	12802	12526	12382	12106	12875	12455	141	3790	500	9360	10	1	21500000	2715	7.02	1.38	12	0.00	1798.00	9159.00	16900	20240626	-25.27	8910	20231123	41.75	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	8910	41.75	20231123	1.54	N	035150	500	141 억	1869957	N	N	10	N	N
74	20241118	160410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	340	2	2.76	619642230	49599	20.77	12340	12670	12250	16010	8630	12320	12491.99	8.39	-4162	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2722	7.04	1.38	12	0.23	1798.00	9159.00	16900	20240626	-25.09	8910	20231123	42.09	16900	-25.09	20240626	9690	30.65	20240130	16900	-25.09	20240626	8910	42.09	20231123	1.58	N	035150	500	141 억	1804237	N	N	10	N	N
75	20241118	150412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12580	260	2	2.11	570136910	45675	19.13	12340	12670	12250	16010	8630	12320	12482.47	8.39	-3130	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2705	7.00	1.37	12	0.21	1798.00	9159.00	16900	20240626	-25.56	8910	20231123	41.19	16900	-25.56	20240626	9690	29.82	20240130	16900	-25.56	20240626	8910	41.19	20231123	1.58	N	035150	500	141 억	1804237	N	N	1	N	N
76	20241118	140414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	190	2	1.54	429568130	34435	14.42	12340	12670	12250	16010	8630	12320	12474.75	8.39	-6692	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2690	6.96	1.37	12	0.16	1798.00	9159.00	16900	20240626	-25.98	8910	20231123	40.40	16900	-25.98	20240626	9690	29.10	20240130	16900	-25.98	20240626	8910	40.40	20231123	1.58	N	035150	500	141 억	1804237	N	N	1	N	N
77	20241118	130411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	160	2	1.30	343509880	27540	11.53	12340	12670	12250	16010	8630	12320	12473.13	8.39	-7147	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2683	6.94	1.36	12	0.13	1798.00	9159.00	16900	20240626	-26.15	8910	20231123	40.07	16900	-26.15	20240626	9690	28.79	20240130	16900	-26.15	20240626	8910	40.07	20231123	1.58	N	035150	500	141 억	1804237	N	N	1	N	N
78	20241118	120413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	170	2	1.38	267551980	21454	8.99	12340	12670	12250	16010	8630	12320	12470.96	8.39	-6182	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2685	6.95	1.36	12	0.10	1798.00	9159.00	16900	20240626	-26.09	8910	20231123	40.18	16900	-26.09	20240626	9690	28.90	20240130	16900	-26.09	20240626	8910	40.18	20231123	1.58	N	035150	500	141 억	1804237	N	N	1	N	N
79	20241118	110413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	150	2	1.22	235612910	18898	7.92	12340	12670	12250	16010	8630	12320	12467.61	8.39	-5685	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2681	6.94	1.36	12	0.09	1798.00	9159.00	16900	20240626	-26.21	8910	20231123	39.96	16900	-26.21	20240626	9690	28.69	20240130	16900	-26.21	20240626	8910	39.96	20231123	1.58	N	035150	500	141 억	1804237	N	N	1	N	N
80	20241118	100410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	200	2	1.62	152481460	12200	5.11	12340	12670	12250	16010	8630	12320	12498.48	8.39	-3415	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2692	6.96	1.37	12	0.06	1798.00	9159.00	16900	20240626	-25.92	8910	20231123	40.52	16900	-25.92	20240626	9690	29.21	20240130	16900	-25.92	20240626	8910	40.52	20231123	1.58	N	035150	500	141 억	1804237	N	N	1	N	N
81	20241118	090408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	30	2	0.24	6401440	515	0.22	12340	12530	12340	16010	8630	12320	12429.98	8.39	-109	12893	12606	12383	12096	11873	12495	11985	141	3690	500	9110	10	1	21500000	2655	6.87	1.35	12	0.00	1798.00	9159.00	16900	20240626	-26.92	8910	20231123	38.61	16900	-26.92	20240626	9690	27.45	20240130	16900	-26.92	20240626	8910	38.61	20231123	1.58	N	035150	500	141 억	1804237	N	N	1	N	N
82	20241115	160421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-360	5	-2.84	2943374880	238447	109.44	12670	12670	12160	16480	8880	12680	12343.94	8.21	17660	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2649	6.85	1.35	12	1.11	1798.00	9159.00	16900	20240626	-27.10	8550	20231108	44.09	16900	-27.10	20240626	9690	27.14	20240130	16900	-27.10	20240626	8910	38.27	20231123	1.62	N	035150	500	141 억	1764912	N	N	1	N	N
83	20241115	150431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-320	5	-2.52	2825269230	228894	105.06	12670	12670	12160	16480	8880	12680	12343.13	8.21	17809	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2657	6.87	1.35	12	1.06	1798.00	9159.00	16900	20240626	-26.86	8550	20231108	44.56	16900	-26.86	20240626	9690	27.55	20240130	16900	-26.86	20240626	8910	38.72	20231123	1.62	N	035150	500	141 억	1764912	N	N	64	N	N
84	20241115	140427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	-290	5	-2.29	2184795020	177319	81.39	12670	12670	12160	16480	8880	12680	12321.27	8.21	6676	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2664	6.89	1.35	12	0.82	1798.00	9159.00	16900	20240626	-26.69	8550	20231108	44.91	16900	-26.69	20240626	9690	27.86	20240130	16900	-26.69	20240626	8910	39.06	20231123	1.62	N	035150	500	141 억	1764912	N	N	64	N	N
85	20241115	130427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-230	5	-1.81	1791846800	145537	66.80	12670	12670	12160	16480	8880	12680	12311.97	8.21	6153	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2677	6.92	1.36	12	0.68	1798.00	9159.00	16900	20240626	-26.33	8550	20231108	45.61	16900	-26.33	20240626	9690	28.48	20240130	16900	-26.33	20240626	8910	39.73	20231123	1.62	N	035150	500	141 억	1764912	N	N	64	N	N
86	20241115	120429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-240	5	-1.89	1528450680	124348	57.07	12670	12670	12160	16480	8880	12680	12291.72	8.21	39	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2675	6.92	1.36	12	0.58	1798.00	9159.00	16900	20240626	-26.39	8550	20231108	45.50	16900	-26.39	20240626	9690	28.38	20240130	16900	-26.39	20240626	8910	39.62	20231123	1.62	N	035150	500	141 억	1764912	N	N	64	N	N
87	20241115	110419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	-400	5	-3.15	1007665400	82084	37.67	12670	12670	12160	16480	8880	12680	12276.03	8.21	-3462	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2640	6.83	1.34	12	0.38	1798.00	9159.00	16900	20240626	-27.34	8550	20231108	43.63	16900	-27.34	20240626	9690	26.73	20240130	16900	-27.34	20240626	8910	37.82	20231123	1.62	N	035150	500	141 억	1764912	N	N	64	N	N
88	20241115	100421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-450	5	-3.55	491121860	39922	18.32	12670	12670	12160	16480	8880	12680	12302.04	8.21	-11575	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2629	6.80	1.34	12	0.19	1798.00	9159.00	16900	20240626	-27.63	8550	20231108	43.04	16900	-27.63	20240626	9690	26.21	20240130	16900	-27.63	20240626	8910	37.26	20231123	1.62	N	035150	500	141 억	1764912	N	N	64	N	N
89	20241115	090441	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12580	-100	5	-0.79	20859620	1666	0.76	12670	12670	12500	16480	8880	12680	12520.78	8.21	-1238	13100	12890	12580	12370	12060	12995	12475	141	3800	500	9380	10	1	21500000	2705	7.00	1.37	12	0.01	1798.00	9159.00	16900	20240626	-25.56	8550	20231108	47.13	16900	-25.56	20240626	9690	29.82	20240130	16900	-25.56	20240626	8910	41.19	20231123	1.62	N	035150	500	141 억	1764912	N	N	64	N	N
90	20241114	160416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	390	2	3.19	2273339460	181108	98.27	12370	12790	12270	15910	8570	12240	12552.40	8.03	27007	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2715	7.02	1.38	12	0.84	1798.00	9159.00	16900	20240626	-25.27	8340	20231107	51.44	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	8910	41.75	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
91	20241114	150418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12730	490	2	4.00	2116932600	168762	91.57	12370	12790	12270	15910	8570	12240	12543.89	8.03	29266	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2737	7.08	1.39	12	0.78	1798.00	9159.00	16900	20240626	-24.67	8340	20231107	52.64	16900	-24.67	20240626	9690	31.37	20240130	16900	-24.67	20240626	8910	42.87	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
92	20241114	140414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	390	2	3.19	1562845010	124913	67.78	12370	12700	12270	15910	8570	12240	12511.47	8.03	17796	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2715	7.02	1.38	12	0.58	1798.00	9159.00	16900	20240626	-25.27	8340	20231107	51.44	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	8910	41.75	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
93	20241114	130415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	300	2	2.45	1044369840	83703	45.42	12370	12600	12270	15910	8570	12240	12477.09	8.03	8102	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2696	6.97	1.37	12	0.39	1798.00	9159.00	16900	20240626	-25.80	8340	20231107	50.36	16900	-25.80	20240626	9690	29.41	20240130	16900	-25.80	20240626	8910	40.74	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
94	20241114	120415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	300	2	2.45	927954570	74418	40.38	12370	12600	12270	15910	8570	12240	12469.49	8.03	7774	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2696	6.97	1.37	12	0.35	1798.00	9159.00	16900	20240626	-25.80	8340	20231107	50.36	16900	-25.80	20240626	9690	29.41	20240130	16900	-25.80	20240626	8910	40.74	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
95	20241114	110418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	250	2	2.04	627923830	50491	27.40	12370	12600	12270	15910	8570	12240	12436.35	8.03	6462	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2685	6.95	1.36	12	0.23	1798.00	9159.00	16900	20240626	-26.09	8340	20231107	49.76	16900	-26.09	20240626	9690	28.90	20240130	16900	-26.09	20240626	8910	40.18	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
96	20241114	100432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	150	2	1.23	58299410	4711	2.56	12370	12420	12370	15910	8570	12240	12375.17	8.03	-1532	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2664	6.89	1.35	12	0.02	1798.00	9159.00	16900	20240626	-26.69	8340	20231107	48.56	16900	-26.69	20240626	9690	27.86	20240130	16900	-26.69	20240626	8910	39.06	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
97	20241114	090411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12240	0	3	0.00	0	0	0.00	0	0	0	15910	8570	12240	0.00	8.03	0	13053	12646	12283	11876	11513	12465	11695	141	3670	500	9050	10	1	21500000	2632	6.81	1.34	12	0.00	1798.00	9159.00	16900	20240626	-27.57	8340	20231107	46.76	16900	-27.57	20240626	9690	26.32	20240130	16900	-27.57	20240626	8910	37.37	20231123	1.61	N	035150	500	141 억	1726138	N	N	139	N	N
98	20241112	160404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-230	5	-1.79	1634756130	128712	38.23	12870	12870	12640	16730	9010	12870	12701.18	8.09	-15569	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2718	7.03	1.38	12	0.60	1798.00	9159.00	16900	20240626	-25.21	8340	20231107	51.56	16900	-25.21	20240626	9690	30.44	20240130	16900	-25.21	20240626	8910	41.86	20231123	1.65	N	035150	500	141 억	1739497	N	N	1607	N	N
99	20241112	150406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	-150	5	-1.17	1434306800	112880	33.53	12870	12870	12650	16730	9010	12870	12706.47	8.09	-16300	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2735	7.07	1.39	12	0.53	1798.00	9159.00	16900	20240626	-24.73	8340	20231107	52.52	16900	-24.73	20240626	9690	31.27	20240130	16900	-24.73	20240626	8910	42.76	20231123	1.65	N	035150	500	141 억	1739497	N	N	17	N	N
100	20241112	140412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-180	5	-1.40	1274885310	100336	29.80	12870	12870	12650	16730	9010	12870	12706.16	8.09	-13096	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2728	7.06	1.39	12	0.47	1798.00	9159.00	16900	20240626	-24.91	8340	20231107	52.16	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	8910	42.42	20231123	1.65	N	035150	500	141 억	1739497	N	N	17	N	N
101	20241112	130407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-180	5	-1.40	1004466780	79001	23.46	12870	12870	12660	16730	9010	12870	12714.61	8.09	-10441	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2728	7.06	1.39	12	0.37	1798.00	9159.00	16900	20240626	-24.91	8340	20231107	52.16	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	8910	42.42	20231123	1.65	N	035150	500	141 억	1739497	N	N	17	N	N
102	20241112	120407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-160	5	-1.24	828858340	65173	19.36	12870	12870	12660	16730	9010	12870	12717.82	8.09	-9675	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2733	7.07	1.39	12	0.30	1798.00	9159.00	16900	20240626	-24.79	8340	20231107	52.40	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	8910	42.65	20231123	1.65	N	035150	500	141 억	1739497	N	N	17	N	N
103	20241112	110406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-160	5	-1.24	671624790	52820	15.69	12870	12870	12660	16730	9010	12870	12715.35	8.09	-8062	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2733	7.07	1.39	12	0.25	1798.00	9159.00	16900	20240626	-24.79	8340	20231107	52.40	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	8910	42.65	20231123	1.65	N	035150	500	141 억	1739497	N	N	17	N	N
104	20241112	100405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-160	5	-1.24	332172900	26126	7.76	12870	12870	12660	16730	9010	12870	12714.26	8.09	-9245	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2733	7.07	1.39	12	0.12	1798.00	9159.00	16900	20240626	-24.79	8340	20231107	52.40	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	8910	42.65	20231123	1.65	N	035150	500	141 억	1739497	N	N	17	N	N
105	20241112	090405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12810	-60	5	-0.47	2225700	173	0.05	12870	12870	12810	16730	9010	12870	12865.29	8.09	-71	13663	13266	12943	12546	12223	13105	12385	141	3860	500	9520	10	1	21500000	2754	7.12	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.20	8340	20231107	53.60	16900	-24.20	20240626	9690	32.20	20240130	16900	-24.20	20240626	8910	43.77	20231123	1.65	N	035150	500	141 억	1739497	N	N	17	N	N
106	20241111	160403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12870	-950	5	-6.87	4318468200	336687	580.42	13290	13340	12620	17960	9680	13820	12826.36	8.44	-81489	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2767	7.16	1.41	12	1.57	1798.00	9159.00	16900	20240626	-23.85	8320	20231102	54.69	16900	-23.85	20240626	9690	32.82	20240130	16900	-23.85	20240626	8910	44.44	20231123	1.64	N	035150	500	141 억	1815148	N	N	16	N	N
107	20241111	150415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	-960	5	-6.95	4248431020	331243	571.04	13290	13340	12620	17960	9680	13820	12825.72	8.44	-81035	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2765	7.15	1.40	12	1.54	1798.00	9159.00	16900	20240626	-23.91	8320	20231102	54.57	16900	-23.91	20240626	9690	32.71	20240130	16900	-23.91	20240626	8910	44.33	20231123	1.64	N	035150	500	141 억	1815148	N	N	81	N	N
108	20241111	140406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	-1030	5	-7.45	4066532260	317074	546.61	13290	13340	12620	17960	9680	13820	12825.18	8.44	-79697	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2750	7.11	1.40	12	1.47	1798.00	9159.00	16900	20240626	-24.32	8320	20231102	53.73	16900	-24.32	20240626	9690	31.99	20240130	16900	-24.32	20240626	8910	43.55	20231123	1.64	N	035150	500	141 억	1815148	N	N	81	N	N
109	20241111	130405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	-1020	5	-7.38	3480143170	271242	467.60	13290	13340	12620	17960	9680	13820	12830.40	8.44	-77206	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2752	7.12	1.40	12	1.26	1798.00	9159.00	16900	20240626	-24.26	8320	20231102	53.85	16900	-24.26	20240626	9690	32.09	20240130	16900	-24.26	20240626	8910	43.66	20231123	1.64	N	035150	500	141 억	1815148	N	N	81	N	N
110	20241111	120404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12740	-1080	5	-7.81	3252098010	253378	436.81	13290	13340	12620	17960	9680	13820	12834.97	8.44	-75874	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2739	7.09	1.39	12	1.18	1798.00	9159.00	16900	20240626	-24.62	8320	20231102	53.12	16900	-24.62	20240626	9690	31.48	20240130	16900	-24.62	20240626	8910	42.99	20231123	1.64	N	035150	500	141 억	1815148	N	N	81	N	N
111	20241111	110405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-1040	5	-7.53	2851323130	221999	382.71	13290	13340	12620	17960	9680	13820	12843.86	8.44	-73744	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2748	7.11	1.40	12	1.03	1798.00	9159.00	16900	20240626	-24.38	8320	20231102	53.61	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	8910	43.43	20231123	1.64	N	035150	500	141 억	1815148	N	N	81	N	N
112	20241111	100403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-1110	5	-8.03	2273034850	176462	304.21	13290	13340	12680	17960	9680	13820	12881.16	8.44	-63824	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2733	7.07	1.39	12	0.82	1798.00	9159.00	16900	20240626	-24.79	8320	20231102	52.76	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	8910	42.65	20231123	1.64	N	035150	500	141 억	1815148	N	N	81	N	N
113	20241111	090402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-820	5	-5.93	307576080	23510	40.53	13290	13340	12900	17960	9680	13820	13082.78	8.44	-11232	14513	14166	13853	13506	13193	14340	13680	141	4140	500	10220	10	1	21500000	2795	7.23	1.42	12	0.11	1798.00	9159.00	16900	20240626	-23.08	8320	20231102	56.25	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	8910	45.90	20231123	1.64	N	035150	500	141 억	1815148	N	N	81	N	N
114	20241108	160401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	140	2	1.02	657864310	47216	81.08	13590	14200	13540	17780	9580	13680	13933.56	8.51	-15033	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	2971	7.69	1.51	12	0.22	1798.00	9159.00	16900	20240626	-18.22	8320	20231102	66.11	16900	-18.22	20240626	9690	42.62	20240130	16900	-18.22	20240626	8550	61.64	20231108	1.61	N	035150	500	141 억	1830462	N	N	81	N	N
115	20241108	150406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	150	2	1.10	621758630	44602	76.59	13590	14200	13540	17780	9580	13680	13940.17	8.51	-13158	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	2973	7.69	1.51	12	0.21	1798.00	9159.00	16900	20240626	-18.17	8320	20231102	66.23	16900	-18.17	20240626	9690	42.72	20240130	16900	-18.17	20240626	8550	61.75	20231108	1.61	N	035150	500	141 억	1830462	N	N	334	N	N
116	20241108	140403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	180	2	1.32	574422420	41170	70.70	13590	14200	13540	17780	9580	13680	13952.47	8.51	-12277	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	2980	7.71	1.51	12	0.19	1798.00	9159.00	16900	20240626	-17.99	8320	20231102	66.59	16900	-17.99	20240626	9690	43.03	20240130	16900	-17.99	20240626	8550	62.11	20231108	1.61	N	035150	500	141 억	1830462	N	N	334	N	N
117	20241108	130404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13890	210	2	1.54	541819210	38810	66.64	13590	14200	13540	17780	9580	13680	13960.84	8.51	-10465	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	2986	7.73	1.52	12	0.18	1798.00	9159.00	16900	20240626	-17.81	8320	20231102	66.95	16900	-17.81	20240626	9690	43.34	20240130	16900	-17.81	20240626	8550	62.46	20231108	1.61	N	035150	500	141 억	1830462	N	N	334	N	N
118	20241108	120404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	150	2	1.10	496492420	35536	61.02	13590	14200	13540	17780	9580	13680	13971.56	8.51	-9370	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	2973	7.69	1.51	12	0.17	1798.00	9159.00	16900	20240626	-18.17	8320	20231102	66.23	16900	-18.17	20240626	9690	42.72	20240130	16900	-18.17	20240626	8550	61.75	20231108	1.61	N	035150	500	141 억	1830462	N	N	334	N	N
119	20241108	110406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13900	220	2	1.61	463513080	33154	56.93	13590	14200	13540	17780	9580	13680	13980.64	8.51	-7694	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	2989	7.73	1.52	12	0.15	1798.00	9159.00	16900	20240626	-17.75	8320	20231102	67.07	16900	-17.75	20240626	9690	43.45	20240130	16900	-17.75	20240626	8550	62.57	20231108	1.61	N	035150	500	141 억	1830462	N	N	334	N	N
120	20241108	100407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14120	440	2	3.22	289033270	20697	35.54	13590	14200	13540	17780	9580	13680	13965.03	8.51	-4811	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	3036	7.85	1.54	12	0.10	1798.00	9159.00	16900	20240626	-16.45	8320	20231102	69.71	16900	-16.45	20240626	9690	45.72	20240130	16900	-16.45	20240626	8550	65.15	20231108	1.61	N	035150	500	141 억	1830462	N	N	334	N	N
121	20241108	090400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13610	-70	5	-0.51	15108540	1114	1.91	13590	13630	13540	17780	9580	13680	13562.11	8.51	112	14006	13842	13536	13372	13066	13925	13455	141	4100	500	10120	10	1	21500000	2926	7.57	1.49	12	0.01	1798.00	9159.00	16900	20240626	-19.47	8320	20231102	63.58	16900	-19.47	20240626	9690	40.45	20240130	16900	-19.47	20240626	8550	59.18	20231108	1.61	N	035150	500	141 억	1830462	N	N	334	N	N
122	20241107	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	280	2	2.09	779879850	58089	54.06	13390	13700	13230	17420	9380	13400	13425.60	8.56	1436	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2941	7.61	1.49	12	0.27	1798.00	9159.00	16900	20240626	-19.05	8030	20231031	70.36	16900	-19.05	20240626	9690	41.18	20240130	16900	-19.05	20240626	8340	64.03	20231107	1.64	N	035150	500	141 억	1840743	N	N	334	N	N
123	20241107	150402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13580	180	2	1.34	704211460	52532	48.89	13390	13590	13230	17420	9380	13400	13405.38	8.56	1528	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2920	7.55	1.48	12	0.24	1798.00	9159.00	16900	20240626	-19.64	8030	20231031	69.12	16900	-19.64	20240626	9690	40.14	20240130	16900	-19.64	20240626	8340	62.83	20231107	1.64	N	035150	500	141 억	1840743	N	N	13	N	N
124	20241107	140403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13500	100	2	0.75	563518720	42109	39.19	13390	13590	13230	17420	9380	13400	13382.38	8.56	864	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2903	7.51	1.47	12	0.20	1798.00	9159.00	16900	20240626	-20.12	8030	20231031	68.12	16900	-20.12	20240626	9690	39.32	20240130	16900	-20.12	20240626	8340	61.87	20231107	1.64	N	035150	500	141 억	1840743	N	N	13	N	N
125	20241107	130406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13530	130	2	0.97	440821060	33017	30.73	13390	13590	13230	17420	9380	13400	13351.34	8.56	-1268	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2909	7.53	1.48	12	0.15	1798.00	9159.00	16900	20240626	-19.94	8030	20231031	68.49	16900	-19.94	20240626	9690	39.63	20240130	16900	-19.94	20240626	8340	62.23	20231107	1.64	N	035150	500	141 억	1840743	N	N	13	N	N
126	20241107	120402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13550	150	2	1.12	373124960	28013	26.07	13390	13590	13230	17420	9380	13400	13319.71	8.56	1639	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2913	7.54	1.48	12	0.13	1798.00	9159.00	16900	20240626	-19.82	8030	20231031	68.74	16900	-19.82	20240626	9690	39.83	20240130	16900	-19.82	20240626	8340	62.47	20231107	1.64	N	035150	500	141 억	1840743	N	N	13	N	N
127	20241107	110401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	-100	5	-0.75	294415240	22168	20.63	13390	13390	13230	17420	9380	13400	13281.09	8.56	1387	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2860	7.40	1.45	12	0.10	1798.00	9159.00	16900	20240626	-21.30	8030	20231031	65.63	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	8340	59.47	20231107	1.64	N	035150	500	141 억	1840743	N	N	13	N	N
128	20241107	100402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	-110	5	-0.82	180902470	13628	12.68	13390	13390	13230	17420	9380	13400	13274.32	8.56	955	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2857	7.39	1.45	12	0.06	1798.00	9159.00	16900	20240626	-21.36	8030	20231031	65.50	16900	-21.36	20240626	9690	37.15	20240130	16900	-21.36	20240626	8340	59.35	20231107	1.64	N	035150	500	141 억	1840743	N	N	13	N	N
129	20241107	090402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	-40	5	-0.30	10048100	756	0.70	13390	13390	13290	17420	9380	13400	13291.14	8.56	642	13873	13636	13273	13036	12673	13755	13155	141	4020	500	9910	10	1	21500000	2872	7.43	1.46	12	0.00	1798.00	9159.00	16900	20240626	-20.95	8030	20231031	66.38	16900	-20.95	20240626	9690	37.87	20240130	16900	-20.95	20240626	8340	60.19	20231107	1.64	N	035150	500	141 억	1840743	N	N	13	N	N
130	20241106	160404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	100	2	0.75	1422474810	107442	252.41	13350	13510	12910	17290	9310	13300	13239.23	8.65	4964	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2881	7.45	1.46	12	0.50	1798.00	9159.00	16900	20240626	-20.71	8000	20231030	67.50	16900	-20.71	20240626	9690	38.29	20240130	16900	-20.71	20240626	8340	60.67	20231107	1.64	N	035150	500	141 억	1860469	N	N	13	N	N
131	20241106	150414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	110	2	0.83	1389017660	104941	246.53	13350	13510	12910	17290	9310	13300	13236.18	8.65	5768	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2883	7.46	1.46	12	0.49	1798.00	9159.00	16900	20240626	-20.65	8000	20231030	67.62	16900	-20.65	20240626	9690	38.39	20240130	16900	-20.65	20240626	8340	60.79	20231107	1.64	N	035150	500	141 억	1860469	N	N	2	N	N
132	20241106	140412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	-20	5	-0.15	1186123120	89721	210.78	13350	13510	12910	17290	9310	13300	13220.13	8.65	3468	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2855	7.39	1.45	12	0.42	1798.00	9159.00	16900	20240626	-21.42	8000	20231030	66.00	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	8340	59.23	20231107	1.64	N	035150	500	141 억	1860469	N	N	2	N	N
133	20241106	130413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	50	2	0.38	961748090	72820	171.07	13350	13510	12910	17290	9310	13300	13207.20	8.65	9826	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2870	7.42	1.46	12	0.34	1798.00	9159.00	16900	20240626	-21.01	8000	20231030	66.88	16900	-21.01	20240626	9690	37.77	20240130	16900	-21.01	20240626	8340	60.07	20231107	1.64	N	035150	500	141 억	1860469	N	N	2	N	N
134	20241106	120402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	0	3	0.00	859208660	65143	153.04	13350	13510	12910	17290	9310	13300	13189.58	8.65	11958	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2860	7.40	1.45	12	0.30	1798.00	9159.00	16900	20240626	-21.30	8000	20231030	66.25	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	8340	59.47	20231107	1.64	N	035150	500	141 억	1860469	N	N	2	N	N
135	20241106	110406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	-30	5	-0.23	562522930	42824	100.60	13350	13510	12910	17290	9310	13300	13135.69	8.65	11053	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2853	7.38	1.45	12	0.20	1798.00	9159.00	16900	20240626	-21.48	8000	20231030	65.88	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	8340	59.11	20231107	1.64	N	035150	500	141 억	1860469	N	N	2	N	N
136	20241106	100406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	10	2	0.08	497726040	37948	89.15	13350	13510	12910	17290	9310	13300	13116.00	8.65	13352	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2862	7.40	1.45	12	0.18	1798.00	9159.00	16900	20240626	-21.24	8000	20231030	66.38	16900	-21.24	20240626	9690	37.36	20240130	16900	-21.24	20240626	8340	59.59	20231107	1.64	N	035150	500	141 억	1860469	N	N	2	N	N
137	20241106	090404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	-60	5	-0.45	10565410	793	1.86	13350	13510	13240	17290	9310	13300	13323.34	8.65	-206	13620	13460	13330	13170	13040	13395	13105	141	3990	500	9840	10	1	21500000	2847	7.36	1.45	12	0.00	1798.00	9159.00	16900	20240626	-21.66	8000	20231030	65.50	16900	-21.66	20240626	9690	36.64	20240130	16900	-21.66	20240626	8340	58.75	20231107	1.64	N	035150	500	141 억	1860469	N	N	2	N	N
138	20241105	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	-100	5	-0.75	566123560	42567	97.33	13320	13490	13200	17420	9380	13400	13299.59	8.72	42	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2860	7.40	1.45	12	0.20	1798.00	9159.00	16900	20240626	-21.30	8000	20231030	66.25	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	8340	59.47	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
139	20241105	150403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	-60	5	-0.45	513228720	38590	88.23	13320	13490	13200	17420	9380	13400	13299.53	8.72	1971	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2868	7.42	1.46	12	0.18	1798.00	9159.00	16900	20240626	-21.07	8000	20231030	66.75	16900	-21.07	20240626	9690	37.67	20240130	16900	-21.07	20240626	8340	59.95	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
140	20241105	140359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	-80	5	-0.60	444950540	33464	76.51	13320	13490	13200	17420	9380	13400	13296.39	8.72	2460	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2864	7.41	1.45	12	0.16	1798.00	9159.00	16900	20240626	-21.18	8000	20231030	66.50	16900	-21.18	20240626	9690	37.46	20240130	16900	-21.18	20240626	8340	59.71	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
141	20241105	130401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	-100	5	-0.75	388786110	29243	66.86	13320	13490	13200	17420	9380	13400	13295.01	8.72	3814	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2860	7.40	1.45	12	0.14	1798.00	9159.00	16900	20240626	-21.30	8000	20231030	66.25	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	8340	59.47	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
142	20241105	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	-80	5	-0.60	362419230	27257	62.32	13320	13490	13200	17420	9380	13400	13296.37	8.72	4571	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2864	7.41	1.45	12	0.13	1798.00	9159.00	16900	20240626	-21.18	8000	20231030	66.50	16900	-21.18	20240626	9690	37.46	20240130	16900	-21.18	20240626	8340	59.71	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
143	20241105	110352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	-100	5	-0.75	331442730	24930	57.00	13320	13490	13200	17420	9380	13400	13294.94	8.72	5393	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2860	7.40	1.45	12	0.12	1798.00	9159.00	16900	20240626	-21.30	8000	20231030	66.25	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	8340	59.47	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
144	20241105	100359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	-150	5	-1.12	105201020	7922	18.11	13320	13430	13220	17420	9380	13400	13279.60	8.72	-3488	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2849	7.37	1.45	12	0.04	1798.00	9159.00	16900	20240626	-21.60	8000	20231030	65.62	16900	-21.60	20240626	9690	36.74	20240130	16900	-21.60	20240626	8340	58.87	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
145	20241105	090356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	-60	5	-0.45	17348590	1299	2.97	13320	13360	13320	17420	9380	13400	13355.34	8.72	-150	13893	13646	13333	13086	12773	13770	13210	141	4020	500	9910	10	1	21500000	2868	7.42	1.46	12	0.01	1798.00	9159.00	16900	20240626	-21.07	8000	20231030	66.75	16900	-21.07	20240626	9690	37.67	20240130	16900	-21.07	20240626	8340	59.95	20231107	1.71	N	035150	500	141 억	1874719	N	N	2	N	N
146	20241104	160353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	230	2	1.75	586488130	43725	72.92	13110	13580	13020	17120	9220	13170	13413.11	8.76	-7906	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2881	7.45	1.46	12	0.20	1798.00	9159.00	16900	20240626	-20.71	8000	20231030	67.50	16900	-20.71	20240626	9690	38.29	20240130	16900	-20.71	20240626	8340	60.67	20231107	1.73	N	035150	500	141 억	1884115	N	N	2	N	N
147	20241104	150402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	200	2	1.52	558991820	41671	69.50	13110	13580	13020	17120	9220	13170	13414.41	8.76	-7121	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2875	7.44	1.46	12	0.19	1798.00	9159.00	16900	20240626	-20.89	8000	20231030	67.12	16900	-20.89	20240626	9690	37.98	20240130	16900	-20.89	20240626	8340	60.31	20231107	1.73	N	035150	500	141 억	1884115	N	N	0	N	N
148	20241104	140355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	200	2	1.52	497029510	37045	61.78	13110	13580	13020	17120	9220	13170	13416.91	8.76	-6914	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2875	7.44	1.46	12	0.17	1798.00	9159.00	16900	20240626	-20.89	8000	20231030	67.12	16900	-20.89	20240626	9690	37.98	20240130	16900	-20.89	20240626	8340	60.31	20231107	1.73	N	035150	500	141 억	1884115	N	N	0	N	N
149	20241104	130325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	190	2	1.44	476059600	35476	59.17	13110	13580	13020	17120	9220	13170	13419.20	8.76	-7318	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2872	7.43	1.46	12	0.17	1798.00	9159.00	16900	20240626	-20.95	8000	20231030	67.00	16900	-20.95	20240626	9690	37.87	20240130	16900	-20.95	20240626	8340	60.19	20231107	1.73	N	035150	500	141 억	1884115	N	N	0	N	N
150	20241104	120349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13430	260	2	1.97	444005730	33083	55.17	13110	13580	13020	17120	9220	13170	13420.96	8.76	-6446	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2887	7.47	1.47	12	0.15	1798.00	9159.00	16900	20240626	-20.53	8000	20231030	67.88	16900	-20.53	20240626	9690	38.60	20240130	16900	-20.53	20240626	8340	61.03	20231107	1.73	N	035150	500	141 억	1884115	N	N	0	N	N
151	20241104	110349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	400	2	3.04	388800390	28977	48.33	13110	13580	13020	17120	9220	13170	13417.55	8.76	-3835	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2918	7.55	1.48	12	0.13	1798.00	9159.00	16900	20240626	-19.70	8000	20231030	69.62	16900	-19.70	20240626	9690	40.04	20240130	16900	-19.70	20240626	8340	62.71	20231107	1.73	N	035150	500	141 억	1884115	N	N	0	N	N
152	20241104	100346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13330	160	2	1.21	81378980	6151	10.26	13110	13410	13020	17120	9220	13170	13230.20	8.76	-1139	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2866	7.41	1.46	12	0.03	1798.00	9159.00	16900	20240626	-21.12	8000	20231030	66.62	16900	-21.12	20240626	9690	37.56	20240130	16900	-21.12	20240626	8340	59.83	20231107	1.73	N	035150	500	141 억	1884115	N	N	0	N	N
153	20241104	090348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-150	5	-1.14	1389370	106	0.18	13110	13110	13020	17120	9220	13170	13107.26	8.76	-31	13403	13286	13063	12946	12723	13345	13005	141	3950	500	9740	10	1	21500000	2799	7.24	1.42	12	0.00	1798.00	9159.00	16900	20240626	-22.96	8000	20231030	62.75	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	8340	56.12	20231107	1.73	N	035150	500	141 억	1884115	N	N	0	N	N
154	20241101	160338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	50	2	0.38	777267140	59930	133.19	13120	13180	12840	17050	9190	13120	12969.39	8.69	12720	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2832	7.32	1.44	12	0.28	1798.00	9159.00	16900	20240626	-22.07	8000	20231030	64.62	16900	-22.07	20240626	9690	35.91	20240130	16900	-22.07	20240626	8320	58.29	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N
155	20241101	150347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	50	2	0.38	759644630	58591	130.21	13120	13180	12840	17050	9190	13120	12965.21	8.69	13061	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2832	7.32	1.44	12	0.27	1798.00	9159.00	16900	20240626	-22.07	8000	20231030	64.62	16900	-22.07	20240626	9690	35.91	20240130	16900	-22.07	20240626	8320	58.29	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N
156	20241101	140341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-50	5	-0.38	557694520	43147	95.89	13120	13120	12840	17050	9190	13120	12925.45	8.69	11896	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2810	7.27	1.43	12	0.20	1798.00	9159.00	16900	20240626	-22.66	8000	20231030	63.38	16900	-22.66	20240626	9690	34.88	20240130	16900	-22.66	20240626	8320	57.09	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N
157	20241101	130414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-130	5	-0.99	475550750	36837	81.87	13120	13120	12840	17050	9190	13120	12909.59	8.69	7844	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2793	7.22	1.42	12	0.17	1798.00	9159.00	16900	20240626	-23.14	8000	20231030	62.37	16900	-23.14	20240626	9690	34.06	20240130	16900	-23.14	20240626	8320	56.13	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N
158	20241101	120414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-190	5	-1.45	284834710	22041	48.98	13120	13120	12880	17050	9190	13120	12922.95	8.69	3970	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2780	7.19	1.41	12	0.10	1798.00	9159.00	16900	20240626	-23.49	8000	20231030	61.62	16900	-23.49	20240626	9690	33.44	20240130	16900	-23.49	20240626	8320	55.41	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N
159	20241101	110412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	-150	5	-1.14	270093800	20903	46.45	13120	13120	12880	17050	9190	13120	12921.29	8.69	4355	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2789	7.21	1.42	12	0.10	1798.00	9159.00	16900	20240626	-23.25	8000	20231030	62.12	16900	-23.25	20240626	9690	33.85	20240130	16900	-23.25	20240626	8320	55.89	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N
160	20241101	100413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	-230	5	-1.75	127445260	9833	21.85	13120	13120	12890	17050	9190	13120	12960.97	8.69	-1674	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2771	7.17	1.41	12	0.05	1798.00	9159.00	16900	20240626	-23.73	8000	20231030	61.12	16900	-23.73	20240626	9690	33.02	20240130	16900	-23.73	20240626	8320	54.93	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N
161	20241101	090412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	-70	5	-0.53	9349090	715	1.59	13120	13120	13050	17050	9190	13120	13075.65	8.69	23	13786	13452	13216	12882	12646	13335	12765	141	3930	500	9700	10	1	21500000	2806	7.26	1.42	12	0.00	1798.00	9159.00	16900	20240626	-22.78	8000	20231030	63.13	16900	-22.78	20240626	9690	34.67	20240130	16900	-22.78	20240626	8320	56.85	20231102	1.72	N	035150	500	141 억	1867735	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History