KissMeData/002350/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-190	5	-2.94	401856170	63443	108.90	6400	6400	6260	8390	4530	6460	6334.13	7.16	-22966	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6124	6.35	0.38	12	0.06	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	6990104	N	N	4	N	N
3	20241129	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-170	5	-2.63	353724190	55796	95.77	6400	6400	6260	8390	4530	6460	6339.60	7.16	-17594	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6143	6.37	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.12	N	002350	500	508 억	6990104	N	N	66	N	N
4	20241129	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-120	5	-1.86	238474170	37517	64.40	6400	6400	6320	8390	4530	6460	6356.43	7.16	-12811	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6192	6.42	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.44	6140	20241113	3.26	9670	-34.44	20240227	6140	3.26	20241113	9670	-34.44	20240227	6140	3.26	20241113	0.12	N	002350	500	508 억	6990104	N	N	66	N	N
5	20241129	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-110	5	-1.70	172626250	27149	46.60	6400	6400	6320	8390	4530	6460	6358.48	7.16	-7449	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6202	6.43	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.33	6140	20241113	3.42	9670	-34.33	20240227	6140	3.42	20241113	9670	-34.33	20240227	6140	3.42	20241113	0.12	N	002350	500	508 억	6990104	N	N	66	N	N
6	20241129	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-100	5	-1.55	134903360	21213	36.41	6400	6400	6320	8390	4530	6460	6359.47	7.16	-6318	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6212	6.44	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.23	6140	20241113	3.58	9670	-34.23	20240227	6140	3.58	20241113	9670	-34.23	20240227	6140	3.58	20241113	0.12	N	002350	500	508 억	6990104	N	N	66	N	N
7	20241129	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-100	5	-1.55	93464630	14696	25.23	6400	6400	6320	8390	4530	6460	6359.87	7.16	-5138	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6212	6.44	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.23	6140	20241113	3.58	9670	-34.23	20240227	6140	3.58	20241113	9670	-34.23	20240227	6140	3.58	20241113	0.12	N	002350	500	508 억	6990104	N	N	66	N	N
8	20241129	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-140	5	-2.17	43852030	6897	11.84	6400	6400	6320	8390	4530	6460	6358.13	7.16	-4045	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6173	6.40	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.64	6140	20241113	2.93	9670	-34.64	20240227	6140	2.93	20241113	9670	-34.64	20240227	6140	2.93	20241113	0.12	N	002350	500	508 억	6990104	N	N	66	N	N
9	20241129	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-70	5	-1.08	2411430	377	0.65	6400	6400	6390	8390	4530	6460	6396.37	7.16	-260	6666	6562	6386	6282	6106	6615	6335	508	1930	500	4900	10	1	97667877	6241	6.47	0.39	12	0.00	987.00	16314.00	9670	20240227	-33.92	6140	20241113	4.07	9670	-33.92	20240227	6140	4.07	20241113	9670	-33.92	20240227	6140	4.07	20241113	0.12	N	002350	500	508 억	6990104	N	N	66	N	N
10	20241128	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	220	2	3.53	370514150	58231	166.65	6210	6490	6210	8110	4370	6240	6362.67	7.15	8540	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6309	6.55	0.40	12	0.06	987.00	16314.00	9670	20240227	-33.20	6140	20241113	5.21	9670	-33.20	20240227	6140	5.21	20241113	9670	-33.20	20240227	6140	5.21	20241113	0.12	N	002350	500	508 억	6981728	N	N	66	N	N
11	20241128	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	180	2	2.88	297692520	46918	134.27	6210	6440	6210	8110	4370	6240	6344.95	7.15	4558	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6270	6.50	0.39	12	0.05	987.00	16314.00	9670	20240227	-33.61	6140	20241113	4.56	9670	-33.61	20240227	6140	4.56	20241113	9670	-33.61	20240227	6140	4.56	20241113	0.12	N	002350	500	508 억	6981728	N	N	52	N	N
12	20241128	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	120	2	1.92	220070420	34805	99.61	6210	6370	6210	8110	4370	6240	6322.95	7.15	2717	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6212	6.44	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.23	6140	20241113	3.58	9670	-34.23	20240227	6140	3.58	20241113	9670	-34.23	20240227	6140	3.58	20241113	0.12	N	002350	500	508 억	6981728	N	N	52	N	N
13	20241128	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	110	2	1.76	174732520	27670	79.19	6210	6370	6210	8110	4370	6240	6314.87	7.15	305	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6202	6.43	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.33	6140	20241113	3.42	9670	-34.33	20240227	6140	3.42	20241113	9670	-34.33	20240227	6140	3.42	20241113	0.12	N	002350	500	508 억	6981728	N	N	52	N	N
14	20241128	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	130	2	2.08	144284890	22873	65.46	6210	6370	6210	8110	4370	6240	6308.09	7.15	-245	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6221	6.45	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.13	6140	20241113	3.75	9670	-34.13	20240227	6140	3.75	20241113	9670	-34.13	20240227	6140	3.75	20241113	0.12	N	002350	500	508 억	6981728	N	N	52	N	N
15	20241128	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	80	2	1.28	88956280	14145	40.48	6210	6340	6210	8110	4370	6240	6288.89	7.15	-678	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6173	6.40	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.64	6140	20241113	2.93	9670	-34.64	20240227	6140	2.93	20241113	9670	-34.64	20240227	6140	2.93	20241113	0.12	N	002350	500	508 억	6981728	N	N	52	N	N
16	20241128	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	30	2	0.48	24127500	3862	11.05	6210	6280	6210	8110	4370	6240	6247.41	7.15	-1426	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6124	6.35	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	6981728	N	N	52	N	N
17	20241128	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-10	5	-0.16	2161100	348	1.00	6210	6230	6210	8110	4370	6240	6210.06	7.15	-239	6460	6350	6290	6180	6120	6320	6150	508	1870	500	4740	10	1	97667877	6085	6.31	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.57	6140	20241113	1.47	9670	-35.57	20240227	6140	1.47	20241113	9670	-35.57	20240227	6140	1.47	20241113	0.12	N	002350	500	508 억	6981728	N	N	52	N	N
18	20241127	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-60	5	-0.95	218454570	34913	54.82	6400	6400	6230	8190	4410	6300	6257.14	7.16	-10344	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6094	6.32	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.12	N	002350	500	508 억	6990240	N	N	52	N	N
19	20241127	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-50	5	-0.79	211028850	33723	52.95	6400	6400	6230	8190	4410	6300	6257.71	7.16	-9756	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6104	6.33	0.38	12	0.03	987.00	16314.00	9670	20240227	-35.37	6140	20241113	1.79	9670	-35.37	20240227	6140	1.79	20241113	9670	-35.37	20240227	6140	1.79	20241113	0.12	N	002350	500	508 억	6990240	N	N	70	N	N
20	20241127	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-60	5	-0.95	175553140	28046	44.04	6400	6400	6230	8190	4410	6300	6259.47	7.16	-8860	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6094	6.32	0.38	12	0.03	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.12	N	002350	500	508 억	6990240	N	N	70	N	N
21	20241127	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-60	5	-0.95	131355080	20972	32.93	6400	6400	6230	8190	4410	6300	6263.35	7.16	-6219	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6094	6.32	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.12	N	002350	500	508 억	6990240	N	N	70	N	N
22	20241127	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-50	5	-0.79	108810500	17360	27.26	6400	6400	6230	8190	4410	6300	6267.89	7.16	-5530	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6104	6.33	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.37	6140	20241113	1.79	9670	-35.37	20240227	6140	1.79	20241113	9670	-35.37	20240227	6140	1.79	20241113	0.12	N	002350	500	508 억	6990240	N	N	70	N	N
23	20241127	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-70	5	-1.11	94654510	15093	23.70	6400	6400	6230	8190	4410	6300	6271.42	7.16	-5507	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6085	6.31	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.57	6140	20241113	1.47	9670	-35.57	20240227	6140	1.47	20241113	9670	-35.57	20240227	6140	1.47	20241113	0.12	N	002350	500	508 억	6990240	N	N	70	N	N
24	20241127	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-50	5	-0.79	49955470	7933	12.46	6400	6400	6230	8190	4410	6300	6297.17	7.16	-2995	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6104	6.33	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.37	6140	20241113	1.79	9670	-35.37	20240227	6140	1.79	20241113	9670	-35.37	20240227	6140	1.79	20241113	0.12	N	002350	500	508 억	6990240	N	N	70	N	N
25	20241127	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	30	2	0.48	12087010	1899	2.98	6400	6400	6310	8190	4410	6300	6364.93	7.16	-644	6393	6346	6273	6226	6153	6370	6250	508	1890	500	4780	10	1	97667877	6182	6.41	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.54	6140	20241113	3.09	9670	-34.54	20240227	6140	3.09	20241113	9670	-34.54	20240227	6140	3.09	20241113	0.12	N	002350	500	508 억	6990240	N	N	70	N	N
26	20241126	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	40	2	0.64	399697950	63683	111.88	6230	6320	6200	8130	4390	6260	6276.37	7.13	9852	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6153	6.38	0.39	12	0.07	987.00	16314.00	9670	20240227	-34.85	6140	20241113	2.61	9670	-34.85	20240227	6140	2.61	20241113	9670	-34.85	20240227	6140	2.61	20241113	0.12	N	002350	500	508 억	6964422	N	N	70	N	N
27	20241126	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	40	2	0.64	378234480	60280	105.90	6230	6320	6200	8130	4390	6260	6274.63	7.13	9160	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6153	6.38	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.85	6140	20241113	2.61	9670	-34.85	20240227	6140	2.61	20241113	9670	-34.85	20240227	6140	2.61	20241113	0.12	N	002350	500	508 억	6964422	N	N	29	N	N
28	20241126	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	30	2	0.48	281902320	45001	79.06	6230	6300	6200	8130	4390	6260	6264.36	7.13	1176	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6143	6.37	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.12	N	002350	500	508 억	6964422	N	N	29	N	N
29	20241126	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	20	2	0.32	233595140	37319	65.56	6230	6300	6200	8130	4390	6260	6259.42	7.13	642	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6134	6.36	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.12	N	002350	500	508 억	6964422	N	N	29	N	N
30	20241126	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	30	2	0.48	169086030	27051	47.52	6230	6300	6200	8130	4390	6260	6250.64	7.13	534	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6143	6.37	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.12	N	002350	500	508 억	6964422	N	N	29	N	N
31	20241126	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	10	2	0.16	125224520	20063	35.25	6230	6280	6200	8130	4390	6260	6241.57	7.13	-213	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6124	6.35	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	6964422	N	N	29	N	N
32	20241126	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	10	2	0.16	90690840	14552	25.57	6230	6280	6200	8130	4390	6260	6232.19	7.13	-449	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6124	6.35	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	6964422	N	N	29	N	N
33	20241126	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-30	5	-0.48	2591680	416	0.73	6230	6230	6230	8130	4390	6260	6230.00	7.13	-205	6400	6330	6280	6210	6160	6365	6245	508	1870	500	4750	10	1	97667877	6085	6.31	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.57	6140	20241113	1.47	9670	-35.57	20240227	6140	1.47	20241113	9670	-35.57	20240227	6140	1.47	20241113	0.12	N	002350	500	508 억	6964422	N	N	29	N	N
34	20241125	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-20	5	-0.32	357962480	56919	241.47	6240	6350	6230	8160	4400	6280	6288.98	7.14	-10732	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6114	6.34	0.38	12	0.06	987.00	16314.00	9670	20240227	-35.26	6140	20241113	1.95	9670	-35.26	20240227	6140	1.95	20241113	9670	-35.26	20240227	6140	1.95	20241113	0.11	N	002350	500	508 억	6972638	N	N	29	N	N
35	20241125	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	0	3	0.00	314625730	50007	212.15	6240	6350	6230	8160	4400	6280	6291.63	7.14	-9218	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6134	6.36	0.38	12	0.05	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	6972638	N	N	4	N	N
36	20241125	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-20	5	-0.32	251094060	39877	169.17	6240	6350	6230	8160	4400	6280	6296.71	7.14	-5697	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6114	6.34	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.26	6140	20241113	1.95	9670	-35.26	20240227	6140	1.95	20241113	9670	-35.26	20240227	6140	1.95	20241113	0.11	N	002350	500	508 억	6972638	N	N	4	N	N
37	20241125	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	30	2	0.48	198035150	31437	133.37	6240	6350	6230	8160	4400	6280	6299.43	7.14	-3527	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6163	6.39	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	6972638	N	N	4	N	N
38	20241125	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	50	2	0.80	180741830	28700	121.75	6240	6350	6230	8160	4400	6280	6297.62	7.14	-2152	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6182	6.41	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.54	6140	20241113	3.09	9670	-34.54	20240227	6140	3.09	20241113	9670	-34.54	20240227	6140	3.09	20241113	0.11	N	002350	500	508 억	6972638	N	N	4	N	N
39	20241125	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	50	2	0.80	108828480	17333	73.53	6240	6330	6230	8160	4400	6280	6278.69	7.14	-1616	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6182	6.41	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.54	6140	20241113	3.09	9670	-34.54	20240227	6140	3.09	20241113	9670	-34.54	20240227	6140	3.09	20241113	0.11	N	002350	500	508 억	6972638	N	N	4	N	N
40	20241125	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	20	2	0.32	22089000	3520	14.93	6240	6300	6240	8160	4400	6280	6275.28	7.14	-1196	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6153	6.38	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.85	6140	20241113	2.61	9670	-34.85	20240227	6140	2.61	20241113	9670	-34.85	20240227	6140	2.61	20241113	0.11	N	002350	500	508 억	6972638	N	N	4	N	N
41	20241125	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-40	5	-0.64	755040	121	0.51	6240	6240	6240	8160	4400	6280	6240.00	7.14	-10	6326	6302	6256	6232	6186	6315	6245	508	1880	500	4770	10	1	97667877	6094	6.32	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.11	N	002350	500	508 억	6972638	N	N	4	N	N
42	20241122	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	40	2	0.64	146857480	23568	54.87	6240	6280	6210	8110	4370	6240	6231.22	7.14	-10414	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6134	6.36	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	6978171	N	N	4	N	N
43	20241122	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	30	2	0.48	135868520	21816	50.79	6240	6270	6210	8110	4370	6240	6227.93	7.14	-10722	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6124	6.35	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.11	N	002350	500	508 억	6978171	N	N	45	N	N
44	20241122	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-20	5	-0.32	110388270	17738	41.30	6240	6260	6210	8110	4370	6240	6223.26	7.14	-9317	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6075	6.30	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.68	6140	20241113	1.30	9670	-35.68	20240227	6140	1.30	20241113	9670	-35.68	20240227	6140	1.30	20241113	0.11	N	002350	500	508 억	6978171	N	N	45	N	N
45	20241122	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-30	5	-0.48	91405170	14686	34.19	6240	6260	6210	8110	4370	6240	6223.97	7.14	-7558	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6065	6.29	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.78	6140	20241113	1.14	9670	-35.78	20240227	6140	1.14	20241113	9670	-35.78	20240227	6140	1.14	20241113	0.11	N	002350	500	508 억	6978171	N	N	45	N	N
46	20241122	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-20	5	-0.32	66974870	10758	25.05	6240	6260	6210	8110	4370	6240	6225.59	7.14	-5522	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6075	6.30	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.68	6140	20241113	1.30	9670	-35.68	20240227	6140	1.30	20241113	9670	-35.68	20240227	6140	1.30	20241113	0.11	N	002350	500	508 억	6978171	N	N	45	N	N
47	20241122	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-20	5	-0.32	41878010	6726	15.66	6240	6260	6210	8110	4370	6240	6226.29	7.14	-3714	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6075	6.30	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.68	6140	20241113	1.30	9670	-35.68	20240227	6140	1.30	20241113	9670	-35.68	20240227	6140	1.30	20241113	0.11	N	002350	500	508 억	6978171	N	N	45	N	N
48	20241122	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-20	5	-0.32	22269110	3575	8.32	6240	6260	6210	8110	4370	6240	6229.12	7.14	-2105	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6075	6.30	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.68	6140	20241113	1.30	9670	-35.68	20240227	6140	1.30	20241113	9670	-35.68	20240227	6140	1.30	20241113	0.11	N	002350	500	508 억	6978171	N	N	45	N	N
49	20241122	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-20	5	-0.32	1303970	209	0.49	6240	6240	6220	8110	4370	6240	6239.09	7.14	-84	6426	6332	6276	6182	6126	6305	6155	508	1870	500	4740	10	1	97667877	6075	6.30	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.68	6140	20241113	1.30	9670	-35.68	20240227	6140	1.30	20241113	9670	-35.68	20240227	6140	1.30	20241113	0.11	N	002350	500	508 억	6978171	N	N	45	N	N
50	20241121	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-70	5	-1.11	268404470	42949	103.44	6370	6370	6220	8200	4420	6310	6249.38	7.15	-11346	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6094	6.32	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.11	N	002350	500	508 억	6987059	N	N	45	N	N
51	20241121	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-80	5	-1.27	255667330	40906	98.52	6370	6370	6220	8200	4420	6310	6250.12	7.15	-10996	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6085	6.31	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.57	6140	20241113	1.47	9670	-35.57	20240227	6140	1.47	20241113	9670	-35.57	20240227	6140	1.47	20241113	0.11	N	002350	500	508 억	6987059	N	N	30	N	N
52	20241121	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-80	5	-1.27	193313340	30894	74.41	6370	6370	6230	8200	4420	6310	6257.31	7.15	-9107	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6085	6.31	0.38	12	0.03	987.00	16314.00	9670	20240227	-35.57	6140	20241113	1.47	9670	-35.57	20240227	6140	1.47	20241113	9670	-35.57	20240227	6140	1.47	20241113	0.11	N	002350	500	508 억	6987059	N	N	30	N	N
53	20241121	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-70	5	-1.11	129355120	20638	49.70	6370	6370	6230	8200	4420	6310	6267.81	7.15	-7402	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6094	6.32	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.11	N	002350	500	508 억	6987059	N	N	30	N	N
54	20241121	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-30	5	-0.48	66239780	10546	25.40	6370	6370	6260	8200	4420	6310	6281.03	7.15	-3691	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6134	6.36	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	6987059	N	N	30	N	N
55	20241121	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-40	5	-0.63	51297390	8165	19.66	6370	6370	6260	8200	4420	6310	6282.60	7.15	-2942	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6124	6.35	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.11	N	002350	500	508 억	6987059	N	N	30	N	N
56	20241121	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-40	5	-0.63	31634260	5030	12.11	6370	6370	6260	8200	4420	6310	6289.12	7.15	-1972	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6124	6.35	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.11	N	002350	500	508 억	6987059	N	N	30	N	N
57	20241121	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	20	2	0.32	3994800	630	1.52	6370	6370	6330	8200	4420	6310	6340.95	7.15	28	6396	6352	6306	6262	6216	6355	6265	508	1890	500	4790	10	1	97667877	6182	6.41	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.54	6140	20241113	3.09	9670	-34.54	20240227	6140	3.09	20241113	9670	-34.54	20240227	6140	3.09	20241113	0.11	N	002350	500	508 억	6987059	N	N	30	N	N
58	20241120	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	0	3	0.00	261258960	41518	81.14	6310	6350	6260	8200	4420	6310	6292.67	7.15	-1040	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6163	6.39	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	6987599	N	N	30	N	N
59	20241120	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	0	3	0.00	247011470	39260	76.72	6310	6350	6260	8200	4420	6310	6291.68	7.15	-1005	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6163	6.39	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	6987599	N	N	21	N	N
60	20241120	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	-10	5	-0.16	225031120	35775	69.91	6310	6350	6260	8200	4420	6310	6290.18	7.15	-888	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6153	6.38	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.85	6140	20241113	2.61	9670	-34.85	20240227	6140	2.61	20241113	9670	-34.85	20240227	6140	2.61	20241113	0.11	N	002350	500	508 억	6987599	N	N	21	N	N
61	20241120	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-20	5	-0.32	199211660	31670	61.89	6310	6350	6260	8200	4420	6310	6290.23	7.15	-1257	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6143	6.37	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.11	N	002350	500	508 억	6987599	N	N	21	N	N
62	20241120	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-20	5	-0.32	150851020	23981	46.86	6310	6350	6260	8200	4420	6310	6290.44	7.15	-2034	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6143	6.37	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.11	N	002350	500	508 억	6987599	N	N	21	N	N
63	20241120	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-40	5	-0.63	109263020	17364	33.93	6310	6350	6260	8200	4420	6310	6292.50	7.15	-3859	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6124	6.35	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.11	N	002350	500	508 억	6987599	N	N	21	N	N
64	20241120	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	10	2	0.16	56704280	9002	17.59	6310	6350	6260	8200	4420	6310	6299.08	7.15	-1563	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6173	6.40	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.64	6140	20241113	2.93	9670	-34.64	20240227	6140	2.93	20241113	9670	-34.64	20240227	6140	2.93	20241113	0.11	N	002350	500	508 억	6987599	N	N	21	N	N
65	20241120	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	0	3	0.00	996980	158	0.31	6310	6310	6310	8200	4420	6310	6310.00	7.15	-58	6430	6370	6300	6240	6170	6400	6270	508	1890	500	4790	10	1	97667877	6163	6.39	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	6987599	N	N	21	N	N
66	20241119	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	321986940	51156	91.70	6260	6360	6230	8220	4440	6330	6294.21	7.17	-15472	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6163	6.39	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	7000670	N	N	21	N	N
67	20241119	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-40	5	-0.63	311791770	49541	88.81	6260	6360	6230	8220	4440	6330	6293.61	7.17	-14761	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6143	6.37	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.11	N	002350	500	508 억	7000670	N	N	71	N	N
68	20241119	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-40	5	-0.63	234189710	37216	66.71	6260	6360	6230	8220	4440	6330	6292.72	7.17	-11209	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6143	6.37	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.11	N	002350	500	508 억	7000670	N	N	71	N	N
69	20241119	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-50	5	-0.79	143334140	22700	40.69	6260	6360	6260	8220	4440	6330	6314.28	7.17	-7494	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6134	6.36	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	7000670	N	N	71	N	N
70	20241119	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	0	3	0.00	49046770	7751	13.89	6260	6360	6260	8220	4440	6330	6327.80	7.17	-1636	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6182	6.41	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.54	6140	20241113	3.09	9670	-34.54	20240227	6140	3.09	20241113	9670	-34.54	20240227	6140	3.09	20241113	0.11	N	002350	500	508 억	7000670	N	N	71	N	N
71	20241119	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	27359330	4330	7.76	6260	6350	6260	8220	4440	6330	6318.55	7.17	-1099	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6163	6.39	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	7000670	N	N	71	N	N
72	20241119	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	17726500	2806	5.03	6260	6350	6260	8220	4440	6330	6317.36	7.17	-391	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6163	6.39	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	7000670	N	N	71	N	N
73	20241119	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-70	5	-1.11	1352160	216	0.39	6260	6260	6260	8220	4440	6330	6260.00	7.17	-55	6463	6396	6313	6246	6163	6430	6280	508	1890	500	4810	10	1	97667877	6114	6.34	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.26	6140	20241113	1.95	9670	-35.26	20240227	6140	1.95	20241113	9670	-35.26	20240227	6140	1.95	20241113	0.11	N	002350	500	508 억	7000670	N	N	71	N	N
74	20241118	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	40	2	0.64	351763030	55780	192.80	6230	6380	6230	8170	4410	6290	6306.25	7.16	-2908	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6182	6.41	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.54	6140	20241113	3.09	9670	-34.54	20240227	6140	3.09	20241113	9670	-34.54	20240227	6140	3.09	20241113	0.11	N	002350	500	508 억	6994519	N	N	71	N	N
75	20241118	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	50	2	0.79	340642260	54025	186.74	6230	6380	6230	8170	4410	6290	6305.27	7.16	-2737	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6192	6.42	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.44	6140	20241113	3.26	9670	-34.44	20240227	6140	3.26	20241113	9670	-34.44	20240227	6140	3.26	20241113	0.11	N	002350	500	508 억	6994519	N	N	27	N	N
76	20241118	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	20	2	0.32	278524360	44227	152.87	6230	6330	6230	8170	4410	6290	6297.61	7.16	-4644	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6163	6.39	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	6994519	N	N	27	N	N
77	20241118	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	30	2	0.48	220809250	35093	121.30	6230	6330	6230	8170	4410	6290	6292.12	7.16	-4182	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6173	6.40	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.64	6140	20241113	2.93	9670	-34.64	20240227	6140	2.93	20241113	9670	-34.64	20240227	6140	2.93	20241113	0.11	N	002350	500	508 억	6994519	N	N	27	N	N
78	20241118	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	20	2	0.32	171083910	27208	94.04	6230	6330	6230	8170	4410	6290	6288.00	7.16	-3876	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6163	6.39	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.11	N	002350	500	508 억	6994519	N	N	27	N	N
79	20241118	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-10	5	-0.16	108125750	17206	59.47	6230	6330	6230	8170	4410	6290	6284.19	7.16	-3946	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6134	6.36	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	6994519	N	N	27	N	N
80	20241118	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	10	2	0.16	53566480	8525	29.47	6230	6330	6230	8170	4410	6290	6283.46	7.16	-2136	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6153	6.38	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.85	6140	20241113	2.61	9670	-34.85	20240227	6140	2.61	20241113	9670	-34.85	20240227	6140	2.61	20241113	0.11	N	002350	500	508 억	6994519	N	N	27	N	N
81	20241118	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	0	3	0.00	2804420	449	1.55	6230	6290	6230	8170	4410	6290	6245.83	7.16	297	6503	6396	6273	6166	6043	6450	6220	508	1880	500	4780	10	1	97667877	6143	6.37	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.11	N	002350	500	508 억	6994519	N	N	27	N	N
82	20241115	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-20	5	-0.32	180007620	28924	46.82	6250	6380	6150	8200	4420	6310	6223.40	7.17	-8404	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6143	6.37	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.11	N	002350	500	508 억	7002601	N	N	27	N	N
83	20241115	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-20	5	-0.32	160601770	25846	41.83	6250	6380	6150	8200	4420	6310	6213.80	7.17	-7209	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6143	6.37	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.95	6140	20241113	2.44	9670	-34.95	20240227	6140	2.44	20241113	9670	-34.95	20240227	6140	2.44	20241113	0.11	N	002350	500	508 억	7002601	N	N	74	N	N
84	20241115	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-30	5	-0.48	149958760	24157	39.10	6250	6380	6150	8200	4420	6310	6207.67	7.17	-6284	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6134	6.36	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	7002601	N	N	74	N	N
85	20241115	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-60	5	-0.95	127750840	20609	33.36	6250	6380	6150	8200	4420	6310	6198.79	7.17	-5835	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6104	6.33	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.37	6140	20241113	1.79	9670	-35.37	20240227	6140	1.79	20241113	9670	-35.37	20240227	6140	1.79	20241113	0.11	N	002350	500	508 억	7002601	N	N	74	N	N
86	20241115	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-90	5	-1.43	114097350	18415	29.81	6250	6380	6150	8200	4420	6310	6195.89	7.17	-5974	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6075	6.30	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.68	6140	20241113	1.30	9670	-35.68	20240227	6140	1.30	20241113	9670	-35.68	20240227	6140	1.30	20241113	0.11	N	002350	500	508 억	7002601	N	N	74	N	N
87	20241115	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	-160	5	-2.54	81621240	13197	21.36	6250	6380	6150	8200	4420	6310	6184.83	7.17	-4944	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6007	6.23	0.38	12	0.01	987.00	16314.00	9670	20240227	-36.40	6140	20241113	0.16	9670	-36.40	20240227	6140	0.16	20241113	9670	-36.40	20240227	6140	0.16	20241113	0.11	N	002350	500	508 억	7002601	N	N	74	N	N
88	20241115	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	-150	5	-2.38	64777410	10463	16.94	6250	6380	6150	8200	4420	6310	6191.09	7.17	-4048	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6016	6.24	0.38	12	0.01	987.00	16314.00	9670	20240227	-36.30	6140	20241113	0.33	9670	-36.30	20240227	6140	0.33	20241113	9670	-36.30	20240227	6140	0.33	20241113	0.11	N	002350	500	508 억	7002601	N	N	74	N	N
89	20241115	090159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-60	5	-0.95	643750	103	0.17	6250	6250	6250	8200	4420	6310	6250.00	7.17	85	6430	6370	6260	6200	6090	6400	6230	508	1890	500	4790	10	1	97667877	6104	6.33	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.37	6140	20241113	1.79	9670	-35.37	20240227	6140	1.79	20241113	9670	-35.37	20240227	6140	1.79	20241113	0.11	N	002350	500	508 억	7002601	N	N	74	N	N
90	20241114	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	110	2	1.78	361705390	57776	81.26	6150	6320	6150	8040	4340	6190	6260.48	7.18	-9780	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6153	6.38	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.85	6140	20241113	2.61	9670	-34.85	20240227	6140	2.61	20241113	9670	-34.85	20240227	6140	2.61	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
91	20241114	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	50	2	0.81	333896950	53340	75.03	6150	6320	6150	8040	4340	6190	6259.79	7.18	-9218	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6094	6.32	0.38	12	0.05	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
92	20241114	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	50	2	0.81	283723000	45282	63.69	6150	6320	6150	8040	4340	6190	6265.69	7.18	-7087	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6094	6.32	0.38	12	0.05	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
93	20241114	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	90	2	1.45	230349560	36739	51.68	6150	6320	6150	8040	4340	6190	6269.89	7.18	-3635	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6134	6.36	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
94	20241114	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	90	2	1.45	104960050	16825	23.67	6150	6290	6150	8040	4340	6190	6238.34	7.18	-3087	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6134	6.36	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
95	20241114	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	80	2	1.29	60542860	9738	13.70	6150	6290	6150	8040	4340	6190	6217.18	7.18	-1951	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6124	6.35	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
96	20241114	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	-40	5	-0.65	2595300	422	0.59	6150	6150	6150	8040	4340	6190	6150.00	7.18	-91	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6007	6.23	0.38	12	0.00	987.00	16314.00	9670	20240227	-36.40	6140	20241113	0.16	9670	-36.40	20240227	6140	0.16	20241113	9670	-36.40	20240227	6140	0.16	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
97	20241114	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	0	3	0.00	0	0	0.00	0	0	0	8040	4340	6190	0.00	7.18	0	6543	6366	6253	6076	5963	6310	6020	508	1850	500	4700	10	1	97667877	6046	6.27	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.99	6140	20241113	0.81	9670	-35.99	20240227	6140	0.81	20241113	9670	-35.99	20240227	6140	0.81	20241113	0.11	N	002350	500	508 억	7012793	N	N	11	N	N
98	20241112	160128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6440	-210	5	-3.16	540614580	83202	152.18	6650	6650	6440	8640	4660	6650	6497.62	7.20	-15981	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6290	6.52	0.39	12	0.09	987.00	16314.00	9670	20240227	-33.40	6440	20241112	0.00	9670	-33.40	20240227	6440	0.00	20241112	9670	-33.40	20240227	6440	0.00	20241112	0.11	N	002350	500	508 억	7032163	N	N	45	N	N
99	20241112	150129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6460	-190	5	-2.86	488519610	75130	137.42	6650	6650	6450	8640	4660	6650	6502.32	7.20	-13437	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6309	6.55	0.40	12	0.08	987.00	16314.00	9670	20240227	-33.20	6450	20241112	0.16	9670	-33.20	20240227	6450	0.16	20241112	9670	-33.20	20240227	6450	0.16	20241112	0.11	N	002350	500	508 억	7032163	N	N	27	N	N
100	20241112	140130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6470	-180	5	-2.71	410870480	63112	115.44	6650	6650	6460	8640	4660	6650	6510.18	7.20	-11301	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6319	6.56	0.40	12	0.06	987.00	16314.00	9670	20240227	-33.09	6460	20241112	0.15	9670	-33.09	20240227	6460	0.15	20241112	9670	-33.09	20240227	6460	0.15	20241112	0.11	N	002350	500	508 억	7032163	N	N	27	N	N
101	20241112	130129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6530	-120	5	-1.80	188858160	28984	53.01	6650	6650	6460	8640	4660	6650	6515.95	7.20	340	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6378	6.62	0.40	12	0.03	987.00	16314.00	9670	20240227	-32.47	6460	20241112	1.08	9670	-32.47	20240227	6460	1.08	20241112	9670	-32.47	20240227	6460	1.08	20241112	0.11	N	002350	500	508 억	7032163	N	N	27	N	N
102	20241112	120129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6530	-120	5	-1.80	150897760	23164	42.37	6650	6650	6460	8640	4660	6650	6514.32	7.20	664	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6378	6.62	0.40	12	0.02	987.00	16314.00	9670	20240227	-32.47	6460	20241112	1.08	9670	-32.47	20240227	6460	1.08	20241112	9670	-32.47	20240227	6460	1.08	20241112	0.11	N	002350	500	508 억	7032163	N	N	27	N	N
103	20241112	110129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6550	-100	5	-1.50	117464760	18046	33.01	6650	6650	6460	8640	4660	6650	6509.19	7.20	-247	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6397	6.64	0.40	12	0.02	987.00	16314.00	9670	20240227	-32.26	6460	20241112	1.39	9670	-32.26	20240227	6460	1.39	20241112	9670	-32.26	20240227	6460	1.39	20241112	0.11	N	002350	500	508 억	7032163	N	N	27	N	N
104	20241112	100129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6520	-130	5	-1.95	83856530	12903	23.60	6650	6650	6460	8640	4660	6650	6498.99	7.20	-115	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6368	6.61	0.40	12	0.01	987.00	16314.00	9670	20240227	-32.57	6460	20241112	0.93	9670	-32.57	20240227	6460	0.93	20241112	9670	-32.57	20240227	6460	0.93	20241112	0.11	N	002350	500	508 억	7032163	N	N	27	N	N
105	20241112	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-20	5	-0.30	2978150	448	0.82	6650	6650	6630	8640	4660	6650	6647.66	7.20	211	6723	6686	6623	6586	6523	6655	6555	508	1990	500	5050	10	1	97667877	6475	6.72	0.41	12	0.00	987.00	16314.00	9670	20240227	-31.44	6560	20241104	1.07	9670	-31.44	20240227	6560	1.07	20241104	9670	-31.44	20240227	6560	1.07	20241104	0.11	N	002350	500	508 억	7032163	N	N	27	N	N
106	20241111	160128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6650	-30	5	-0.45	361213910	54644	229.13	6660	6660	6560	8680	4680	6680	6610.31	7.20	-1280	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6495	6.74	0.41	12	0.06	987.00	16314.00	9670	20240227	-31.23	6560	20241111	1.37	9670	-31.23	20240227	6560	1.37	20241111	9670	-31.23	20240227	6560	1.37	20241111	0.11	N	002350	500	508 억	7034484	N	N	27	N	N
107	20241111	150130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6600	-80	5	-1.20	333495490	50455	211.57	6660	6660	6560	8680	4680	6680	6609.76	7.20	-1516	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6446	6.69	0.40	12	0.05	987.00	16314.00	9670	20240227	-31.75	6560	20241111	0.61	9670	-31.75	20240227	6560	0.61	20241111	9670	-31.75	20240227	6560	0.61	20241111	0.11	N	002350	500	508 억	7034484	N	N	43	N	N
108	20241111	140129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6600	-80	5	-1.20	170620800	25807	108.21	6660	6660	6560	8680	4680	6680	6611.42	7.20	-2504	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6446	6.69	0.40	12	0.03	987.00	16314.00	9670	20240227	-31.75	6560	20241111	0.61	9670	-31.75	20240227	6560	0.61	20241111	9670	-31.75	20240227	6560	0.61	20241111	0.11	N	002350	500	508 억	7034484	N	N	43	N	N
109	20241111	130129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6610	-70	5	-1.05	149635890	22633	94.91	6660	6660	6560	8680	4680	6680	6611.40	7.20	-1845	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6456	6.70	0.41	12	0.02	987.00	16314.00	9670	20240227	-31.64	6560	20241111	0.76	9670	-31.64	20240227	6560	0.76	20241111	9670	-31.64	20240227	6560	0.76	20241111	0.11	N	002350	500	508 억	7034484	N	N	43	N	N
110	20241111	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-110	5	-1.65	112526740	17005	71.31	6660	6660	6570	8680	4680	6680	6617.27	7.20	-4794	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6417	6.66	0.40	12	0.02	987.00	16314.00	9670	20240227	-32.06	6560	20241104	0.15	9670	-32.06	20240227	6560	0.15	20241104	9670	-32.06	20240227	6560	0.15	20241104	0.11	N	002350	500	508 억	7034484	N	N	43	N	N
111	20241111	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-60	5	-0.90	98495520	14877	62.38	6660	6660	6580	8680	4680	6680	6620.66	7.20	-4524	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6466	6.71	0.41	12	0.02	987.00	16314.00	9670	20240227	-31.54	6560	20241104	0.91	9670	-31.54	20240227	6560	0.91	20241104	9670	-31.54	20240227	6560	0.91	20241104	0.11	N	002350	500	508 억	7034484	N	N	43	N	N
112	20241111	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-50	5	-0.75	52871740	7966	33.40	6660	6660	6620	8680	4680	6680	6637.18	7.20	-3684	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6475	6.72	0.41	12	0.01	987.00	16314.00	9670	20240227	-31.44	6560	20241104	1.07	9670	-31.44	20240227	6560	1.07	20241104	9670	-31.44	20240227	6560	1.07	20241104	0.11	N	002350	500	508 억	7034484	N	N	43	N	N
113	20241111	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-20	5	-0.30	53280	8	0.03	6660	6660	6660	8680	4680	6680	6660.00	7.20	-1	6733	6706	6673	6646	6613	6690	6630	508	2000	500	5070	10	1	97667877	6505	6.75	0.41	12	0.00	987.00	16314.00	9670	20240227	-31.13	6560	20241104	1.52	9670	-31.13	20240227	6560	1.52	20241104	9670	-31.13	20240227	6560	1.52	20241104	0.11	N	002350	500	508 억	7034484	N	N	43	N	N
114	20241108	160126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-10	5	-0.15	159111080	23846	41.39	6690	6700	6640	8690	4690	6690	6672.43	7.21	-1213	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6524	6.77	0.41	12	0.02	987.00	16314.00	9670	20240227	-30.92	6560	20241104	1.83	9670	-30.92	20240227	6560	1.83	20241104	9670	-30.92	20240227	6560	1.83	20241104	0.11	N	002350	500	508 억	7038016	N	N	43	N	N
115	20241108	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	0	3	0.00	151888930	22765	39.51	6690	6700	6640	8690	4690	6690	6672.03	7.21	-752	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6534	6.78	0.41	12	0.02	987.00	16314.00	9670	20240227	-30.82	6560	20241104	1.98	9670	-30.82	20240227	6560	1.98	20241104	9670	-30.82	20240227	6560	1.98	20241104	0.11	N	002350	500	508 억	7038016	N	N	54	N	N
116	20241108	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	0	3	0.00	135569850	20324	35.27	6690	6700	6640	8690	4690	6690	6670.42	7.21	-465	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6534	6.78	0.41	12	0.02	987.00	16314.00	9670	20240227	-30.82	6560	20241104	1.98	9670	-30.82	20240227	6560	1.98	20241104	9670	-30.82	20240227	6560	1.98	20241104	0.11	N	002350	500	508 억	7038016	N	N	54	N	N
117	20241108	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-20	5	-0.30	117684490	17645	30.62	6690	6700	6640	8690	4690	6690	6669.55	7.21	-339	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6514	6.76	0.41	12	0.02	987.00	16314.00	9670	20240227	-31.02	6560	20241104	1.68	9670	-31.02	20240227	6560	1.68	20241104	9670	-31.02	20240227	6560	1.68	20241104	0.11	N	002350	500	508 억	7038016	N	N	54	N	N
118	20241108	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-30	5	-0.45	89328240	13397	23.25	6690	6700	6640	8690	4690	6690	6667.76	7.21	-1487	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6505	6.75	0.41	12	0.01	987.00	16314.00	9670	20240227	-31.13	6560	20241104	1.52	9670	-31.13	20240227	6560	1.52	20241104	9670	-31.13	20240227	6560	1.52	20241104	0.11	N	002350	500	508 억	7038016	N	N	54	N	N
119	20241108	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-40	5	-0.60	65648470	9841	17.08	6690	6700	6640	8690	4690	6690	6670.89	7.21	-1429	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6495	6.74	0.41	12	0.01	987.00	16314.00	9670	20240227	-31.23	6560	20241104	1.37	9670	-31.23	20240227	6560	1.37	20241104	9670	-31.23	20240227	6560	1.37	20241104	0.11	N	002350	500	508 억	7038016	N	N	54	N	N
120	20241108	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-10	5	-0.15	31639920	4734	8.22	6690	6700	6660	8690	4690	6690	6683.53	7.21	-592	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6524	6.77	0.41	12	0.00	987.00	16314.00	9670	20240227	-30.92	6560	20241104	1.83	9670	-30.92	20240227	6560	1.83	20241104	9670	-30.92	20240227	6560	1.83	20241104	0.11	N	002350	500	508 억	7038016	N	N	54	N	N
121	20241108	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-10	5	-0.15	528050	79	0.14	6690	6690	6680	8690	4690	6690	6683.03	7.21	-27	6810	6750	6710	6650	6610	6780	6680	508	2000	500	5080	10	1	97667877	6524	6.77	0.41	12	0.00	987.00	16314.00	9670	20240227	-30.92	6560	20241104	1.83	9670	-30.92	20240227	6560	1.83	20241104	9670	-30.92	20240227	6560	1.83	20241104	0.11	N	002350	500	508 억	7038016	N	N	54	N	N
122	20241107	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-70	5	-1.04	386617000	57597	89.19	6680	6770	6670	8780	4740	6760	6712.45	7.21	-7801	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6534	6.78	0.41	12	0.06	987.00	16314.00	9670	20240227	-30.82	6560	20241104	1.98	9670	-30.82	20240227	6560	1.98	20241104	9670	-30.82	20240227	6560	1.98	20241104	0.11	N	002350	500	508 억	7043997	N	N	54	N	N
123	20241107	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	10	2	0.15	325253050	48484	75.08	6680	6770	6670	8780	4740	6760	6708.46	7.21	-5599	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6612	6.86	0.41	12	0.05	987.00	16314.00	9670	20240227	-29.99	6560	20241104	3.20	9670	-29.99	20240227	6560	3.20	20241104	9670	-29.99	20240227	6560	3.20	20241104	0.11	N	002350	500	508 억	7043997	N	N	36	N	N
124	20241107	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	-50	5	-0.74	258900890	38618	59.80	6680	6740	6670	8780	4740	6760	6704.15	7.21	-2660	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6554	6.80	0.41	12	0.04	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7043997	N	N	36	N	N
125	20241107	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	-50	5	-0.74	202342330	30190	46.75	6680	6740	6670	8780	4740	6760	6702.30	7.21	-965	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6554	6.80	0.41	12	0.03	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7043997	N	N	36	N	N
126	20241107	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-30	5	-0.44	92210030	13780	21.34	6680	6740	6670	8780	4740	6760	6691.58	7.21	-235	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6573	6.82	0.41	12	0.01	987.00	16314.00	9670	20240227	-30.40	6560	20241104	2.59	9670	-30.40	20240227	6560	2.59	20241104	9670	-30.40	20240227	6560	2.59	20241104	0.11	N	002350	500	508 억	7043997	N	N	36	N	N
127	20241107	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-70	5	-1.04	63846820	9555	14.80	6680	6730	6670	8780	4740	6760	6682.03	7.21	127	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6534	6.78	0.41	12	0.01	987.00	16314.00	9670	20240227	-30.82	6560	20241104	1.98	9670	-30.82	20240227	6560	1.98	20241104	9670	-30.82	20240227	6560	1.98	20241104	0.11	N	002350	500	508 억	7043997	N	N	36	N	N
128	20241107	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-90	5	-1.33	40706270	6095	9.44	6680	6730	6670	8780	4740	6760	6678.63	7.21	-65	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6514	6.76	0.41	12	0.01	987.00	16314.00	9670	20240227	-31.02	6560	20241104	1.68	9670	-31.02	20240227	6560	1.68	20241104	9670	-31.02	20240227	6560	1.68	20241104	0.11	N	002350	500	508 억	7043997	N	N	36	N	N
129	20241107	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-80	5	-1.18	434200	65	0.10	6680	6680	6680	8780	4740	6760	6680.00	7.21	-7	6860	6810	6710	6660	6560	6835	6685	508	2020	500	5130	10	1	97667877	6524	6.77	0.41	12	0.00	987.00	16314.00	9670	20240227	-30.92	6560	20241104	1.83	9670	-30.92	20240227	6560	1.83	20241104	9670	-30.92	20240227	6560	1.83	20241104	0.11	N	002350	500	508 억	7043997	N	N	36	N	N
130	20241106	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	160	2	2.42	432670570	64563	150.58	6670	6760	6610	8580	4620	6600	6701.35	7.21	8536	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6602	6.85	0.41	12	0.07	987.00	16314.00	9670	20240227	-30.09	6560	20241104	3.05	9670	-30.09	20240227	6560	3.05	20241104	9670	-30.09	20240227	6560	3.05	20241104	0.11	N	002350	500	508 억	7039211	N	N	36	N	N
131	20241106	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	120	2	1.82	381866190	57028	133.01	6670	6760	6610	8580	4620	6600	6696.12	7.21	4734	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6563	6.81	0.41	12	0.06	987.00	16314.00	9670	20240227	-30.51	6560	20241104	2.44	9670	-30.51	20240227	6560	2.44	20241104	9670	-30.51	20240227	6560	2.44	20241104	0.11	N	002350	500	508 억	7039211	N	N	46	N	N
132	20241106	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	70	2	1.06	295429020	44147	102.97	6670	6760	6610	8580	4620	6600	6691.94	7.21	-569	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6514	6.76	0.41	12	0.05	987.00	16314.00	9670	20240227	-31.02	6560	20241104	1.68	9670	-31.02	20240227	6560	1.68	20241104	9670	-31.02	20240227	6560	1.68	20241104	0.11	N	002350	500	508 억	7039211	N	N	46	N	N
133	20241106	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	80	2	1.21	239383080	35741	83.36	6670	6760	6610	8580	4620	6600	6697.72	7.21	-976	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6524	6.77	0.41	12	0.04	987.00	16314.00	9670	20240227	-30.92	6560	20241104	1.83	9670	-30.92	20240227	6560	1.83	20241104	9670	-30.92	20240227	6560	1.83	20241104	0.11	N	002350	500	508 억	7039211	N	N	46	N	N
134	20241106	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	110	2	1.67	166528130	24876	58.02	6670	6760	6610	8580	4620	6600	6694.33	7.21	4395	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6554	6.80	0.41	12	0.03	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7039211	N	N	46	N	N
135	20241106	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	110	2	1.67	134313230	20076	46.82	6670	6760	6610	8580	4620	6600	6690.24	7.21	4266	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6554	6.80	0.41	12	0.02	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7039211	N	N	46	N	N
136	20241106	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	110	2	1.67	80239560	12037	28.07	6670	6710	6610	8580	4620	6600	6666.08	7.21	3744	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6554	6.80	0.41	12	0.01	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7039211	N	N	46	N	N
137	20241106	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	40	2	0.61	1459860	219	0.51	6670	6670	6640	8580	4620	6600	6666.03	7.21	-7	6733	6666	6613	6546	6493	6700	6580	508	1980	500	5010	10	1	97667877	6485	6.73	0.41	12	0.00	987.00	16314.00	9670	20240227	-31.33	6560	20241104	1.22	9670	-31.33	20240227	6560	1.22	20241104	9670	-31.33	20240227	6560	1.22	20241104	0.11	N	002350	500	508 억	7039211	N	N	46	N	N
138	20241105	160128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6600	-30	5	-0.45	282637110	42762	85.40	6570	6680	6560	8610	4650	6630	6609.55	7.22	-18559	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6446	6.69	0.40	12	0.04	987.00	16314.00	9670	20240227	-31.75	6560	20241105	0.61	9670	-31.75	20240227	6560	0.61	20241105	9670	-31.75	20240227	6560	0.61	20241105	0.11	N	002350	500	508 억	7053361	N	N	45	N	N
139	20241105	150129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6600	-30	5	-0.45	250418430	37878	75.65	6570	6680	6560	8610	4650	6630	6611.18	7.22	-16476	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6446	6.69	0.40	12	0.04	987.00	16314.00	9670	20240227	-31.75	6560	20241105	0.61	9670	-31.75	20240227	6560	0.61	20241105	9670	-31.75	20240227	6560	0.61	20241105	0.11	N	002350	500	508 억	7053361	N	N	12	N	N
140	20241105	140127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6590	-40	5	-0.60	191123020	28874	57.66	6570	6680	6560	8610	4650	6630	6619.21	7.22	-12294	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6436	6.68	0.40	12	0.03	987.00	16314.00	9670	20240227	-31.85	6560	20241105	0.46	9670	-31.85	20240227	6560	0.46	20241105	9670	-31.85	20240227	6560	0.46	20241105	0.11	N	002350	500	508 억	7053361	N	N	12	N	N
141	20241105	130127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6640	10	2	0.15	112127150	16915	33.78	6570	6680	6560	8610	4650	6630	6628.86	7.22	-6827	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6485	6.73	0.41	12	0.02	987.00	16314.00	9670	20240227	-31.33	6560	20241105	1.22	9670	-31.33	20240227	6560	1.22	20241105	9670	-31.33	20240227	6560	1.22	20241105	0.11	N	002350	500	508 억	7053361	N	N	12	N	N
142	20241105	120127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6620	-10	5	-0.15	94420700	14244	28.45	6570	6680	6560	8610	4650	6630	6628.81	7.22	-6147	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6466	6.71	0.41	12	0.01	987.00	16314.00	9670	20240227	-31.54	6560	20241105	0.91	9670	-31.54	20240227	6560	0.91	20241105	9670	-31.54	20240227	6560	0.91	20241105	0.11	N	002350	500	508 억	7053361	N	N	12	N	N
143	20241105	110126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6630	0	3	0.00	67060760	10113	20.20	6570	6680	6560	8610	4650	6630	6631.14	7.22	-4021	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6475	6.72	0.41	12	0.01	987.00	16314.00	9670	20240227	-31.44	6560	20241105	1.07	9670	-31.44	20240227	6560	1.07	20241105	9670	-31.44	20240227	6560	1.07	20241105	0.11	N	002350	500	508 억	7053361	N	N	12	N	N
144	20241105	100127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6630	0	3	0.00	34795540	5265	10.51	6570	6660	6560	8610	4650	6630	6608.84	7.22	-1410	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6475	6.72	0.41	12	0.01	987.00	16314.00	9670	20240227	-31.44	6560	20241105	1.07	9670	-31.44	20240227	6560	1.07	20241105	9670	-31.44	20240227	6560	1.07	20241105	0.11	N	002350	500	508 억	7053361	N	N	12	N	N
145	20241105	090126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6570	-60	5	-0.90	5137560	782	1.56	6570	6630	6560	8610	4650	6630	6569.77	7.22	68	6836	6732	6646	6542	6456	6785	6595	508	1980	500	5030	10	1	97667877	6417	6.66	0.40	12	0.00	987.00	16314.00	9670	20240227	-32.06	6560	20241105	0.15	9670	-32.06	20240227	6560	0.15	20241105	9670	-32.06	20240227	6560	0.15	20241105	0.11	N	002350	500	508 억	7053361	N	N	12	N	N
146	20241104	160126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6630	-40	5	-0.60	331397780	49833	53.07	6560	6750	6560	8670	4670	6670	6650.18	7.24	-13769	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6475	6.72	0.41	12	0.05	987.00	16314.00	9670	20240227	-31.44	6560	20241104	1.07	9670	-31.44	20240227	6560	1.07	20241104	9670	-31.44	20240227	6560	1.07	20241104	0.11	N	002350	500	508 억	7067938	N	N	12	N	N
147	20241104	150128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6590	-80	5	-1.20	300101210	45108	48.04	6560	6750	6560	8670	4670	6670	6652.95	7.24	-12612	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6436	6.68	0.40	12	0.05	987.00	16314.00	9670	20240227	-31.85	6560	20241104	0.46	9670	-31.85	20240227	6560	0.46	20241104	9670	-31.85	20240227	6560	0.46	20241104	0.11	N	002350	500	508 억	7067938	N	N	8	N	N
148	20241104	140127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6640	-30	5	-0.45	205272580	30741	32.74	6560	6750	6560	8670	4670	6670	6677.49	7.24	-8551	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6485	6.73	0.41	12	0.03	987.00	16314.00	9670	20240227	-31.33	6560	20241104	1.22	9670	-31.33	20240227	6560	1.22	20241104	9670	-31.33	20240227	6560	1.22	20241104	0.11	N	002350	500	508 억	7067938	N	N	8	N	N
149	20241104	130121	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6710	40	2	0.60	115322570	17257	18.38	6560	6750	6560	8670	4670	6670	6682.65	7.24	-4540	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6554	6.80	0.41	12	0.02	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7067938	N	N	8	N	N
150	20241104	120126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6730	60	2	0.90	89101040	13355	14.22	6560	6750	6560	8670	4670	6670	6671.74	7.24	-2967	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6573	6.82	0.41	12	0.01	987.00	16314.00	9670	20240227	-30.40	6560	20241104	2.59	9670	-30.40	20240227	6560	2.59	20241104	9670	-30.40	20240227	6560	2.59	20241104	0.11	N	002350	500	508 억	7067938	N	N	8	N	N
151	20241104	110126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6710	40	2	0.60	64156750	9642	10.27	6560	6750	6560	8670	4670	6670	6653.88	7.24	-2368	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6554	6.80	0.41	12	0.01	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7067938	N	N	8	N	N
152	20241104	100126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6710	40	2	0.60	46127010	6960	7.41	6560	6710	6560	8670	4670	6670	6627.44	7.24	-1534	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6554	6.80	0.41	12	0.01	987.00	16314.00	9670	20240227	-30.61	6560	20241104	2.29	9670	-30.61	20240227	6560	2.29	20241104	9670	-30.61	20240227	6560	2.29	20241104	0.11	N	002350	500	508 억	7067938	N	N	8	N	N
153	20241104	090126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6650	-20	5	-0.30	16377580	2494	2.66	6560	6670	6560	8670	4670	6670	6566.79	7.24	382	6776	6722	6696	6642	6616	6710	6630	508	2000	500	5060	10	1	97667877	6495	6.74	0.41	12	0.00	987.00	16314.00	9670	20240227	-31.23	6560	20241104	1.37	9670	-31.23	20240227	6560	1.37	20241104	9670	-31.23	20240227	6560	1.37	20241104	0.11	N	002350	500	508 억	7067938	N	N	8	N	N
154	20241101	160123	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6670	-80	5	-1.19	629596530	93883	93.10	6750	6750	6670	8770	4730	6750	6706.18	7.25	-62983	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6514	6.76	0.41	12	0.10	987.00	16314.00	9670	20240227	-31.02	6670	20241101	0.00	9670	-31.02	20240227	6670	0.00	20241101	9670	-31.02	20240227	6670	0.00	20241101	0.12	N	002350	500	508 억	7081913	N	N	8	N	N
155	20241101	150126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6690	-60	5	-0.89	561886840	83751	83.05	6750	6750	6690	8770	4730	6750	6709.02	7.25	-57581	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6534	6.78	0.41	12	0.09	987.00	16314.00	9670	20240227	-30.82	6690	20241101	0.00	9670	-30.82	20240227	6690	0.00	20241101	9670	-30.82	20240227	6690	0.00	20241101	0.12	N	002350	500	508 억	7081913	N	N	12	N	N
156	20241101	140130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6700	-50	5	-0.74	446384380	66514	65.96	6750	6750	6700	8770	4730	6750	6711.13	7.25	-47138	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6544	6.79	0.41	12	0.07	987.00	16314.00	9670	20240227	-30.71	6700	20241101	0.00	9670	-30.71	20240227	6700	0.00	20241101	9670	-30.71	20240227	6700	0.00	20241101	0.12	N	002350	500	508 억	7081913	N	N	12	N	N
157	20241101	130129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6700	-50	5	-0.74	365792190	54487	54.03	6750	6750	6700	8770	4730	6750	6713.38	7.25	-43017	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6544	6.79	0.41	12	0.06	987.00	16314.00	9670	20240227	-30.71	6700	20241101	0.00	9670	-30.71	20240227	6700	0.00	20241101	9670	-30.71	20240227	6700	0.00	20241101	0.12	N	002350	500	508 억	7081913	N	N	12	N	N
158	20241101	120129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6700	-50	5	-0.74	267494700	39824	39.49	6750	6750	6700	8770	4730	6750	6716.92	7.25	-32091	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6544	6.79	0.41	12	0.04	987.00	16314.00	9670	20240227	-30.71	6700	20241101	0.00	9670	-30.71	20240227	6700	0.00	20241101	9670	-30.71	20240227	6700	0.00	20241101	0.12	N	002350	500	508 억	7081913	N	N	12	N	N
159	20241101	110129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6720	-30	5	-0.44	160645490	23899	23.70	6750	6750	6700	8770	4730	6750	6721.85	7.25	-17509	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6563	6.81	0.41	12	0.02	987.00	16314.00	9670	20240227	-30.51	6700	20241101	0.30	9670	-30.51	20240227	6700	0.30	20241101	9670	-30.51	20240227	6700	0.30	20241101	0.12	N	002350	500	508 억	7081913	N	N	12	N	N
160	20241101	100129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6710	-40	5	-0.59	76100990	11318	11.22	6750	6750	6700	8770	4730	6750	6723.89	7.25	-7471	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6554	6.80	0.41	12	0.01	987.00	16314.00	9670	20240227	-30.61	6700	20241101	0.15	9670	-30.61	20240227	6700	0.15	20241101	9670	-30.61	20240227	6700	0.15	20241101	0.12	N	002350	500	508 억	7081913	N	N	12	N	N
161	20241101	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	0	3	0.00	4476220	664	0.66	6750	6750	6720	8770	4730	6750	6741.30	7.25	8	6963	6856	6783	6676	6603	6820	6640	508	2020	500	5130	10	1	97667877	6593	6.84	0.41	12	0.00	987.00	16314.00	9670	20240227	-30.20	6710	20241031	0.60	9670	-30.20	20240227	6710	0.60	20241031	9670	-30.20	20240227	6710	0.60	20241031	0.12	N	002350	500	508 억	7081913	N	N	12	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History