KissMeData/115390/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

65 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	160847	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
3	20241129	150905	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
4	20241129	140908	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
5	20241129	130905	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
6	20241129	120907	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
7	20241129	110908	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
8	20241129	100902	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
9	20241129	090906	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
10	20241128	160854	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
11	20241128	150911	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
12	20241128	140907	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
13	20241128	130906	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
14	20241128	120911	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
15	20241128	110912	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
16	20241128	100910	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
17	20241128	090906	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
18	20241127	160846	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
19	20241127	150903	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
20	20241127	140900	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
21	20241127	130855	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
22	20241127	120904	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
23	20241127	110900	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
24	20241127	100901	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
25	20241127	090859	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
26	20241126	160848	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
27	20241126	150855	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
28	20241126	140855	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
29	20241126	130853	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
30	20241126	120858	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
31	20241126	110902	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
32	20241126	100907	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
33	20241126	090859	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
34	20241125	160835	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
35	20241125	150853	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
36	20241125	140851	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
37	20241125	130845	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
38	20241125	120854	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
39	20241125	110847	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
40	20241125	100838	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
41	20241125	090838	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
42	20241122	160751	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
43	20241122	150804	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
44	20241122	140804	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
45	20241122	130801	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
46	20241122	120806	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
47	20241122	110758	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
48	20241122	100813	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
49	20241122	090806	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39444962	N	N	0	N	N
50	20241121	160758	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
51	20241121	150816	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
52	20241121	140815	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
53	20241121	130807	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
54	20241121	120807	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
55	20241121	110810	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
56	20241121	100810	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
57	20241121	090811	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8660	8660	8660	8660	8660	8660	8660	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39444962	N	N	0	N	N
58	20241120	160804	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
59	20241120	150814	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
60	20241120	140816	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
61	20241120	130816	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
62	20241120	120816	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
63	20241120	110818	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
64	20241120	100815	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
65	20241120	090814	58	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	91.04	0	8713	8686	8673	8646	8633	8680	8640	241	2590	500	0	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39444962	N	N	336	N	N
66	20241119	160731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-20	5	-0.23	166053580	19171	129.50	8690	8700	8660	11280	6080	8680	8661.71	91.04	-1337	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3752	-10.89	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.02	N	115390	500	240 억	39445113	N	N	336	N	N
67	20241119	150743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-10	5	-0.12	19840690	2288	15.46	8690	8700	8670	11280	6080	8680	8671.63	91.04	-117	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.02	N	115390	500	240 억	39445113	N	N	0	N	N
68	20241119	140742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-10	5	-0.12	18991030	2190	14.79	8690	8700	8670	11280	6080	8680	8671.70	91.04	-117	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.02	N	115390	500	240 억	39445113	N	N	0	N	N
69	20241119	130745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	0	3	0.00	13372870	1542	10.42	8690	8700	8670	11280	6080	8680	8672.42	91.04	-117	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.02	N	115390	500	240 억	39445113	N	N	0	N	N
70	20241119	120738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-10	5	-0.12	9616270	1109	7.49	8690	8700	8670	11280	6080	8680	8671.12	91.04	-151	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.02	N	115390	500	240 억	39445113	N	N	0	N	N
71	20241119	110746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-10	5	-0.12	9616270	1109	7.49	8690	8700	8670	11280	6080	8680	8671.12	91.04	-151	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.02	N	115390	500	240 억	39445113	N	N	0	N	N
72	20241119	100807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8700	20	2	0.23	2134060	246	1.66	8690	8700	8670	11280	6080	8680	8675.04	91.04	-151	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5650	53.98	20240125	0.02	N	115390	500	240 억	39445113	N	N	0	N	N
73	20241119	090759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-10	5	-0.12	1301620	150	1.01	8690	8690	8670	11280	6080	8680	8677.47	91.04	-150	8720	8700	8680	8660	8640	8710	8670	241	2600	500	5380	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.02	N	115390	500	240 억	39445113	N	N	0	N	N
74	20241118	160735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	20	2	0.23	128326630	14804	60.72	8670	8700	8660	11250	6070	8660	8668.38	91.04	-3979	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3761	-10.92	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
75	20241118	150744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	111726650	12888	52.86	8670	8700	8660	11250	6070	8660	8669.04	91.04	-2200	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
76	20241118	140745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	100726610	11618	47.65	8670	8700	8660	11250	6070	8660	8669.88	91.04	-1043	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
77	20241118	130743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	88675310	10228	41.95	8670	8700	8660	11250	6070	8660	8669.86	91.04	-558	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
78	20241118	120745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	81860690	9442	38.73	8670	8700	8660	11250	6070	8660	8669.85	91.04	-393	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
79	20241118	110745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	79503110	9170	37.61	8670	8700	8660	11250	6070	8660	8669.91	91.04	-130	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
80	20241118	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	75636530	8724	35.78	8670	8700	8660	11250	6070	8660	8669.94	91.04	141	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
81	20241118	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	27563040	3179	13.04	8670	8700	8670	11250	6070	8660	8670.35	91.04	10	8686	8672	8666	8652	8646	8670	8650	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445104	N	N	0	N	N
82	20241115	160800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	211375570	24382	185.58	8670	8680	8660	11270	6070	8670	8669.33	91.04	22	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3752	-10.89	0.75	12	0.06	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
83	20241115	150823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	208777020	24082	183.30	8670	8680	8660	11270	6070	8670	8669.42	91.04	268	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.06	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
84	20241115	140814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	205456910	23699	180.39	8670	8680	8660	11270	6070	8670	8669.43	91.04	205	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.05	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
85	20241115	130817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	201195660	23207	176.64	8670	8680	8660	11270	6070	8670	8669.61	91.04	163	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3752	-10.89	0.75	12	0.05	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
86	20241115	120820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	200745340	23155	176.24	8670	8680	8660	11270	6070	8670	8669.63	91.04	163	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.05	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
87	20241115	110758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	194778340	22466	171.00	8670	8680	8660	11270	6070	8670	8669.92	91.04	137	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3752	-10.89	0.75	12	0.05	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
88	20241115	100758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	146096340	16851	128.26	8670	8680	8660	11270	6070	8670	8669.89	91.04	16	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
89	20241115	090735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	35520020	4097	31.18	8670	8670	8660	11270	6070	8670	8669.76	91.04	-97	8690	8680	8670	8660	8650	8675	8655	241	2600	500	5370	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.01	N	115390	500	240 억	39445186	N	N	4	N	N
90	20241114	160753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	112932980	13025	226.21	8680	8680	8660	11270	6070	8670	8670.48	91.04	443	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
91	20241114	150757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	106559310	12290	213.44	8680	8680	8660	11270	6070	8670	8670.41	91.04	376	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
92	20241114	140752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	13745750	1585	27.53	8680	8680	8660	11270	6070	8670	8672.40	91.04	364	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
93	20241114	130753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	12765020	1472	25.56	8680	8680	8660	11270	6070	8670	8671.89	91.04	263	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
94	20241114	120751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	9547440	1101	19.12	8680	8680	8660	11270	6070	8670	8671.61	91.04	162	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
95	20241114	110751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	8636310	996	17.30	8680	8680	8660	11270	6070	8670	8670.99	91.04	84	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
96	20241114	100812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	1969090	227	3.94	8680	8680	8670	11270	6070	8670	8674.41	91.04	100	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
97	20241114	090746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	0	0	0.00	0	0	0	11270	6070	8670	0.00	91.04	0	8690	8680	8670	8660	8650	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39445239	N	N	9	N	N
98	20241112	160724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	95598200	11031	192.24	8660	8690	8660	11270	6070	8670	8666.32	91.05	-776	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
99	20241112	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	89442490	10321	179.87	8660	8690	8660	11270	6070	8670	8666.07	91.05	-761	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
100	20241112	140737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	65885960	7604	132.52	8660	8690	8660	11270	6070	8670	8664.64	91.05	-761	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
101	20241112	130734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	63579740	7338	127.88	8660	8690	8660	11270	6070	8670	8664.45	91.05	-761	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
102	20241112	120732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	62504650	7214	125.72	8660	8690	8660	11270	6070	8670	8664.35	91.05	-761	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
103	20241112	110732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	10	2	0.12	62504650	7214	125.72	8660	8690	8660	11270	6070	8670	8664.35	91.05	-761	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3761	-10.92	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
104	20241112	100730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	0	3	0.00	62192520	7178	125.10	8660	8690	8660	11270	6070	8670	8664.32	91.05	-760	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3756	-10.91	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
105	20241112	090728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	32812740	3789	66.03	8660	8660	8660	11270	6070	8670	8660.00	91.05	-557	8683	8676	8663	8656	8643	8680	8660	241	2600	500	5370	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.00	N	115390	500	240 억	39446575	N	N	0	N	N
106	20241111	160724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	49692030	5738	52.83	8660	8670	8650	11250	6070	8660	8660.17	91.04	431	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
107	20241111	150745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	49666020	5735	52.80	8660	8670	8650	11250	6070	8660	8660.16	91.04	431	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
108	20241111	140735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	45353340	5237	48.22	8660	8670	8650	11250	6070	8660	8660.18	91.04	434	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
109	20241111	130732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	45232100	5223	48.09	8660	8670	8650	11250	6070	8660	8660.18	91.04	437	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
110	20241111	120731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	32432620	3745	34.48	8660	8670	8650	11250	6070	8660	8660.25	91.04	437	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
111	20241111	110727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	29323680	3386	31.18	8660	8670	8650	11250	6070	8660	8660.27	91.04	437	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
112	20241111	100725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	10	2	0.12	17883810	2065	19.01	8660	8670	8650	11250	6070	8660	8660.44	91.04	437	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
113	20241111	090722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	5810860	671	6.18	8660	8660	8660	11250	6070	8660	8660.00	91.04	66	8706	8682	8666	8642	8626	8695	8655	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.00	N	115390	500	240 억	39446138	N	N	10	N	N
114	20241108	160719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	93965100	10861	59.19	8650	8690	8650	11240	6060	8650	8651.61	91.04	-5319	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.01	N	115390	500	240 억	39446113	N	N	10	N	N
115	20241108	150725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	92086280	10644	58.01	8650	8690	8650	11240	6060	8650	8651.47	91.04	-5302	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.01	N	115390	500	240 억	39446113	N	N	5	N	N
116	20241108	140721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	83643510	9668	52.69	8650	8690	8650	11240	6060	8650	8651.58	91.04	-4404	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.01	N	115390	500	240 억	39446113	N	N	5	N	N
117	20241108	130726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	69222210	8001	43.60	8650	8690	8650	11240	6060	8650	8651.69	91.04	-3395	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.01	N	115390	500	240 억	39446113	N	N	5	N	N
118	20241108	120725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	45693810	5281	28.78	8650	8690	8650	11240	6060	8650	8652.49	91.04	-1808	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.01	N	115390	500	240 억	39446113	N	N	5	N	N
119	20241108	110723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	30201260	3490	19.02	8650	8690	8650	11240	6060	8650	8653.66	91.04	-175	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.01	N	115390	500	240 억	39446113	N	N	5	N	N
120	20241108	100734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	40	2	0.46	27034960	3124	17.02	8650	8690	8650	11240	6060	8650	8653.96	91.04	41	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.01	N	115390	500	240 억	39446113	N	N	5	N	N
121	20241108	090717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	34600	4	0.02	8650	8650	8650	11240	6060	8650	8650.00	91.04	0	8676	8662	8656	8642	8636	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.01	N	115390	500	240 억	39446113	N	N	5	N	N
122	20241107	160719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	158762560	18350	273.23	8650	8670	8650	11240	6060	8650	8651.91	91.08	763	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.06	N	115390	500	240 억	39460237	N	N	5	N	N
123	20241107	150722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	145588610	16827	250.55	8650	8670	8650	11240	6060	8650	8652.08	91.08	856	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.06	N	115390	500	240 억	39460237	N	N	13	N	N
124	20241107	140724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	105715670	12218	181.92	8650	8670	8650	11240	6060	8650	8652.45	91.08	647	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39460237	N	N	13	N	N
125	20241107	130725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	75577190	8734	130.05	8650	8670	8650	11240	6060	8650	8653.22	91.08	467	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39460237	N	N	13	N	N
126	20241107	120721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	53154530	6143	91.47	8650	8670	8650	11240	6060	8650	8652.86	91.08	426	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.06	N	115390	500	240 억	39460237	N	N	13	N	N
127	20241107	110720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	24300640	2809	41.83	8650	8670	8650	11240	6060	8650	8650.99	91.08	148	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.06	N	115390	500	240 억	39460237	N	N	13	N	N
128	20241107	100720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	20	2	0.23	2924430	338	5.03	8650	8670	8650	11240	6060	8650	8652.16	91.08	46	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.06	N	115390	500	240 억	39460237	N	N	13	N	N
129	20241107	090719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	2725020	315	4.69	8650	8660	8650	11240	6060	8650	8650.86	91.08	27	8703	8676	8663	8636	8623	8670	8630	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.06	N	115390	500	240 억	39460237	N	N	13	N	N
130	20241106	160725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	58100170	6716	128.14	8650	8690	8650	11240	6060	8650	8651.01	91.08	-48	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39460237	N	N	13	N	N
131	20241106	150747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	56664270	6550	124.98	8650	8690	8650	11240	6060	8650	8651.03	91.08	26	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39460237	N	N	3	N	N
132	20241106	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	55954970	6468	123.41	8650	8690	8650	11240	6060	8650	8651.05	91.08	26	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39460237	N	N	3	N	N
133	20241106	130749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	35921570	4152	79.22	8650	8690	8650	11240	6060	8650	8651.63	91.08	92	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39460237	N	N	3	N	N
134	20241106	120723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	34598120	3999	76.30	8650	8690	8650	11240	6060	8650	8651.69	91.08	179	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39460237	N	N	3	N	N
135	20241106	110728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	32150170	3716	70.90	8650	8690	8650	11240	6060	8650	8651.82	91.08	179	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39460237	N	N	3	N	N
136	20241106	100733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	40	2	0.46	29103370	3364	64.19	8650	8690	8650	11240	6060	8650	8651.42	91.08	179	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39460237	N	N	3	N	N
137	20241106	090727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	6462370	747	14.25	8650	8660	8650	11240	6060	8650	8651.10	91.08	82	8670	8660	8650	8640	8630	8660	8640	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39460237	N	N	3	N	N
138	20241105	160705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	45306060	5241	19.87	8650	8660	8640	11240	6060	8650	8644.54	91.08	288	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39459923	N	N	3	N	N
139	20241105	150720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	40989340	4742	17.98	8650	8660	8640	11240	6060	8650	8643.89	91.08	448	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.03	N	115390	500	240 억	39459923	N	N	2	N	N
140	20241105	140716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	37062000	4288	16.26	8650	8650	8640	11240	6060	8650	8643.19	91.08	448	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39459923	N	N	2	N	N
141	20241105	130720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	33965300	3930	14.90	8650	8650	8640	11240	6060	8650	8642.57	91.08	448	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39459923	N	N	2	N	N
142	20241105	120714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	32356400	3744	14.20	8650	8650	8640	11240	6060	8650	8642.20	91.08	448	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39459923	N	N	2	N	N
143	20241105	110705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	26656050	3085	11.70	8650	8650	8640	11240	6060	8650	8640.53	91.08	0	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39459923	N	N	2	N	N
144	20241105	100713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	26543690	3072	11.65	8650	8650	8640	11240	6060	8650	8640.52	91.08	0	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39459923	N	N	2	N	N
145	20241105	090710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	121100	14	0.05	8650	8650	8650	11240	6060	8650	8650.00	91.08	0	8663	8656	8643	8636	8623	8660	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39459923	N	N	2	N	N
146	20241104	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	227873570	26374	657.87	8640	8650	8630	11230	6050	8640	8640.08	91.13	-23064	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.06	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483116	N	N	2	N	N
147	20241104	150718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	0	3	0.00	225004050	26042	649.59	8640	8650	8630	11230	6050	8640	8640.04	91.13	-23047	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3743	-10.87	0.75	12	0.06	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483116	N	N	3	N	N
148	20241104	140708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	223655970	25886	645.70	8640	8650	8630	11230	6050	8640	8640.04	91.13	-23070	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.06	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483116	N	N	3	N	N
149	20241104	130657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	19847080	2297	57.30	8640	8650	8640	11230	6050	8640	8640.44	91.13	92	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483116	N	N	3	N	N
150	20241104	120657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	19518520	2259	56.35	8640	8650	8640	11230	6050	8640	8640.34	91.13	68	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483116	N	N	3	N	N
151	20241104	110652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	16485600	1908	47.59	8640	8650	8640	11230	6050	8640	8640.25	91.13	41	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483116	N	N	3	N	N
152	20241104	100645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	5685350	658	16.41	8640	8650	8640	11230	6050	8640	8640.35	91.13	16	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483116	N	N	3	N	N
153	20241104	090655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	1227030	142	3.54	8640	8650	8640	11230	6050	8640	8641.06	91.13	10	8653	8646	8643	8636	8633	8645	8635	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483116	N	N	3	N	N
154	20241101	160632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	34642900	4009	110.08	8650	8650	8640	11240	6060	8650	8641.28	91.13	54	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483088	N	N	3	N	N
155	20241101	150646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	34383700	3979	109.25	8650	8650	8640	11240	6060	8650	8641.29	91.13	76	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483088	N	N	1	N	N
156	20241101	140627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	32681620	3782	103.84	8650	8650	8640	11240	6060	8650	8641.36	91.13	76	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483088	N	N	1	N	N
157	20241101	130746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	32595220	3772	103.57	8650	8650	8640	11240	6060	8650	8641.36	91.13	76	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483088	N	N	1	N	N
158	20241101	120746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	10018900	1159	31.82	8650	8650	8640	11240	6060	8650	8644.43	91.13	76	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483088	N	N	1	N	N
159	20241101	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	8230120	952	26.14	8650	8650	8640	11240	6060	8650	8645.08	91.13	50	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483088	N	N	1	N	N
160	20241101	100745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	4402490	509	13.98	8650	8650	8640	11240	6060	8650	8649.29	91.13	50	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.03	N	115390	500	240 억	39483088	N	N	1	N	N
161	20241101	090742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	389250	45	1.24	8650	8650	8650	11240	6060	8650	8650.00	91.13	45	8656	8652	8646	8642	8636	8655	8645	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.03	N	115390	500	240 억	39483088	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History