KissMeData/278470/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 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	foreignNetBuyingQuantity	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	161202	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49250	-2150	5	-4.18	15643121250	312841	168.14	51500	52700	49250	66800	36000	51400	50006.39	14.31	0	-44149	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	50	1	38125890	18777	21.90	9.10	12	0.82	2249.00	5414.00	93500	20240227	-47.33	38380	20240805	28.32	93500	-47.33	20240227	38380	28.32	20240805	467500	-89.47	20240227	39700	24.06	20241115	2.35	N	278470	100	38 억	5457543	N	N	175	N	N
3	20241129	151217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49600	-1800	5	-3.50	14196118350	283513	152.37	51500	52700	49250	66800	36000	51400	50072.19	14.31	0	-39792	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	50	1	38125890	18910	22.05	9.16	12	0.74	2249.00	5414.00	93500	20240227	-46.95	38380	20240805	29.23	93500	-46.95	20240227	38380	29.23	20240805	467500	-89.39	20240227	39700	24.94	20241115	2.35	N	278470	100	38 억	5457543	N	N	37	N	N
4	20241129	141220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50200	-1200	5	-2.33	11388798700	226973	121.99	51500	52700	49250	66800	36000	51400	50176.88	14.31	0	-22165	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	100	1	38125890	19139	22.32	9.27	12	0.60	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	93500	-46.31	20240227	38380	30.80	20240805	467500	-89.26	20240227	39700	26.45	20241115	2.35	N	278470	100	38 억	5457543	N	N	37	N	N
5	20241129	131214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50000	-1400	5	-2.72	9975907600	198737	106.81	51500	52700	49250	66800	36000	51400	50196.52	14.31	0	-25365	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	100	1	38125890	19063	22.23	9.24	12	0.52	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.35	N	278470	100	38 억	5457543	N	N	37	N	N
6	20241129	121217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49700	-1700	5	-3.31	8670608800	172438	92.68	51500	52700	49250	66800	36000	51400	50282.46	14.31	0	-23813	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	50	1	38125890	18949	22.10	9.18	12	0.45	2249.00	5414.00	93500	20240227	-46.84	38380	20240805	29.49	93500	-46.84	20240227	38380	29.49	20240805	467500	-89.37	20240227	39700	25.19	20241115	2.35	N	278470	100	38 억	5457543	N	N	37	N	N
7	20241129	111219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49550	-1850	5	-3.60	7764049050	154213	82.88	51500	52700	49250	66800	36000	51400	50346.26	14.31	0	-20426	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	50	1	38125890	18891	22.03	9.15	12	0.40	2249.00	5414.00	93500	20240227	-47.01	38380	20240805	29.10	93500	-47.01	20240227	38380	29.10	20240805	467500	-89.40	20240227	39700	24.81	20241115	2.35	N	278470	100	38 억	5457543	N	N	37	N	N
8	20241129	101211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49900	-1500	5	-2.92	6165161800	121975	65.56	51500	52700	49250	66800	36000	51400	50544.46	14.31	0	-17269	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	50	1	38125890	19025	22.19	9.22	12	0.32	2249.00	5414.00	93500	20240227	-46.63	38380	20240805	30.02	93500	-46.63	20240227	38380	30.02	20240805	467500	-89.33	20240227	39700	25.69	20241115	2.35	N	278470	100	38 억	5457543	N	N	37	N	N
9	20241129	091216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	-500	5	-0.97	1837046900	35386	19.02	51500	52700	50800	66800	36000	51400	51914.53	14.31	0	-679	52866	52132	51266	50532	49666	52500	50900	38	15400	100	35980	100	1	38125890	19406	22.63	9.40	12	0.09	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	93500	-45.56	20240227	38380	32.62	20240805	467500	-89.11	20240227	39700	28.21	20241115	2.35	N	278470	100	38 억	5457543	N	N	37	N	N
10	20241128	161159	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51400	200	2	0.39	9382630500	182781	60.65	50500	52000	50400	66500	35900	51200	51332.52	14.23	0	25268	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19590	22.85	9.49	12	0.48	2249.00	5414.00	93500	20240227	-45.03	38380	20240805	33.92	93500	-45.03	20240227	38380	33.92	20240805	467500	-89.01	20240227	39700	29.47	20241115	2.31	N	278470	100	38 억	5421682	N	N	37	N	N
11	20241128	151222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51400	200	2	0.39	8897772200	173356	57.53	50500	52000	50400	66500	35900	51200	51326.60	14.23	0	24918	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19590	22.85	9.49	12	0.45	2249.00	5414.00	93500	20240227	-45.03	38380	20240805	33.92	93500	-45.03	20240227	38380	33.92	20240805	467500	-89.01	20240227	39700	29.47	20241115	2.31	N	278470	100	38 억	5421682	N	N	103	N	N
12	20241128	141218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51300	100	2	0.20	7485267200	145774	48.37	50500	52000	50400	66500	35900	51200	51348.45	14.23	0	21366	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19552	22.81	9.48	12	0.38	2249.00	5414.00	93500	20240227	-45.13	38380	20240805	33.66	93500	-45.13	20240227	38380	33.66	20240805	467500	-89.03	20240227	39700	29.22	20241115	2.31	N	278470	100	38 억	5421682	N	N	103	N	N
13	20241128	131218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	300	2	0.59	6394310400	124586	41.34	50500	52000	50400	66500	35900	51200	51324.48	14.23	0	17209	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19628	22.90	9.51	12	0.33	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	39700	29.72	20241115	2.31	N	278470	100	38 억	5421682	N	N	103	N	N
14	20241128	121217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	300	2	0.59	5846592600	113959	37.82	50500	52000	50400	66500	35900	51200	51304.36	14.23	0	17166	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19628	22.90	9.51	12	0.30	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	39700	29.72	20241115	2.31	N	278470	100	38 억	5421682	N	N	103	N	N
15	20241128	111220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	500	2	0.98	4847000000	94623	31.40	50500	52000	50400	66500	35900	51200	51224.34	14.23	0	20389	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19705	22.99	9.55	12	0.25	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	93500	-44.71	20240227	38380	34.71	20240805	467500	-88.94	20240227	39700	30.23	20241115	2.31	N	278470	100	38 억	5421682	N	N	103	N	N
16	20241128	101219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	0	3	0.00	3352192800	65620	21.78	50500	51600	50400	66500	35900	51200	51084.91	14.23	0	9448	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19514	22.77	9.46	12	0.17	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	93500	-45.24	20240227	38380	33.40	20240805	467500	-89.05	20240227	39700	28.97	20241115	2.31	N	278470	100	38 억	5421682	N	N	103	N	N
17	20241128	091216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	-400	5	-0.78	926945300	18214	6.04	50500	51500	50400	66500	35900	51200	50891.73	14.23	0	4693	54000	52600	51300	49900	48600	51950	49250	38	15300	100	35840	100	1	38113390	19362	22.59	9.38	12	0.05	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	93500	-45.67	20240227	38380	32.36	20240805	467500	-89.13	20240227	39700	27.96	20241115	2.31	N	278470	100	38 억	5421682	N	N	103	N	N
18	20241127	161146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	-300	5	-0.58	15360776300	299548	78.66	51500	52700	50000	66900	36100	51500	51279.95	14.14	0	41287	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19514	22.77	9.46	12	0.79	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	93500	-45.24	20240227	38380	33.40	20240805	467500	-89.05	20240227	39700	28.97	20241115	2.31	N	278470	100	38 억	5391100	N	N	103	N	N
19	20241127	151209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51300	-200	5	-0.39	14672151900	286118	75.14	51500	52700	50000	66900	36100	51500	51280.07	14.14	0	32494	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19552	22.81	9.48	12	0.75	2249.00	5414.00	93500	20240227	-45.13	38380	20240805	33.66	93500	-45.13	20240227	38380	33.66	20240805	467500	-89.03	20240227	39700	29.22	20241115	2.31	N	278470	100	38 억	5391100	N	N	331	N	N
20	20241127	141204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	200	2	0.39	12323032100	240509	63.16	51500	52700	50000	66900	36100	51500	51237.29	14.14	0	30066	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19705	22.99	9.55	12	0.63	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	93500	-44.71	20240227	38380	34.71	20240805	467500	-88.94	20240227	39700	30.23	20241115	2.31	N	278470	100	38 억	5391100	N	N	331	N	N
21	20241127	131159	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51600	100	2	0.19	9271464200	181735	47.72	51500	52000	50000	66900	36100	51500	51016.37	14.14	0	38299	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19667	22.94	9.53	12	0.48	2249.00	5414.00	93500	20240227	-44.81	38380	20240805	34.45	93500	-44.81	20240227	38380	34.45	20240805	467500	-88.96	20240227	39700	29.97	20241115	2.31	N	278470	100	38 억	5391100	N	N	331	N	N
22	20241127	121213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50700	-800	5	-1.55	6343088600	124167	32.61	51500	52000	50500	66900	36100	51500	51085.11	14.14	0	32964	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19323	22.54	9.36	12	0.33	2249.00	5414.00	93500	20240227	-45.78	38380	20240805	32.10	93500	-45.78	20240227	38380	32.10	20240805	467500	-89.16	20240227	39700	27.71	20241115	2.31	N	278470	100	38 억	5391100	N	N	331	N	N
23	20241127	111208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	-700	5	-1.36	5077895200	99349	26.09	51500	52000	50500	66900	36100	51500	51111.66	14.14	0	30278	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19362	22.59	9.38	12	0.26	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	93500	-45.67	20240227	38380	32.36	20240805	467500	-89.13	20240227	39700	27.96	20241115	2.31	N	278470	100	38 억	5391100	N	N	331	N	N
24	20241127	101208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	-400	5	-0.78	3605618500	70497	18.51	51500	52000	50500	66900	36100	51500	51145.66	14.14	0	22140	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19476	22.72	9.44	12	0.18	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	39700	28.72	20241115	2.31	N	278470	100	38 억	5391100	N	N	331	N	N
25	20241127	091206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	0	3	0.00	983365000	19095	5.01	51500	52000	51000	66900	36100	51500	51498.56	14.14	0	4869	55700	53600	52200	50100	48700	52900	49400	38	15400	100	36050	100	1	38113390	19628	22.90	9.51	12	0.05	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	39700	29.72	20241115	2.31	N	278470	100	38 억	5391100	N	N	331	N	N
26	20241126	161147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	-1600	5	-3.01	19753787700	379625	66.12	54200	54300	50800	69000	37200	53100	52035.07	14.26	0	9972	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	19628	22.90	9.51	12	1.00	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	39700	29.72	20241115	2.34	N	278470	100	38 억	5433451	N	N	331	N	N
27	20241126	151200	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	-1300	5	-2.45	19082182400	366613	63.85	54200	54300	50800	69000	37200	53100	52049.93	14.26	0	11061	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	19743	23.03	9.57	12	0.96	2249.00	5414.00	93500	20240227	-44.60	38380	20240805	34.97	93500	-44.60	20240227	38380	34.97	20240805	467500	-88.92	20240227	39700	30.48	20241115	2.34	N	278470	100	38 억	5433451	N	N	234	N	N
28	20241126	141201	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	-1100	5	-2.07	17172131700	329760	57.43	54200	54300	50800	69000	37200	53100	52074.63	14.26	0	12510	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	19819	23.12	9.60	12	0.87	2249.00	5414.00	93500	20240227	-44.39	38380	20240805	35.49	93500	-44.39	20240227	38380	35.49	20240805	467500	-88.88	20240227	39700	30.98	20241115	2.34	N	278470	100	38 억	5433451	N	N	234	N	N
29	20241126	131156	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	-1400	5	-2.64	14805001500	283908	49.45	54200	54300	50800	69000	37200	53100	52147.18	14.26	0	16569	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	19705	22.99	9.55	12	0.74	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	93500	-44.71	20240227	38380	34.71	20240805	467500	-88.94	20240227	39700	30.23	20241115	2.34	N	278470	100	38 억	5433451	N	N	234	N	N
30	20241126	121204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51600	-1500	5	-2.82	11873244600	226711	39.49	54200	54300	51300	69000	37200	53100	52371.71	14.26	0	12140	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	19667	22.94	9.53	12	0.59	2249.00	5414.00	93500	20240227	-44.81	38380	20240805	34.45	93500	-44.81	20240227	38380	34.45	20240805	467500	-88.96	20240227	39700	29.97	20241115	2.34	N	278470	100	38 억	5433451	N	N	234	N	N
31	20241126	111206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	-1400	5	-2.64	10715144400	204289	35.58	54200	54300	51300	69000	37200	53100	52450.91	14.26	0	11928	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	19705	22.99	9.55	12	0.54	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	93500	-44.71	20240227	38380	34.71	20240805	467500	-88.94	20240227	39700	30.23	20241115	2.34	N	278470	100	38 억	5433451	N	N	234	N	N
32	20241126	101216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	-1300	5	-2.45	8621269900	163919	28.55	54200	54300	51300	69000	37200	53100	52594.69	14.26	0	13279	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	19743	23.03	9.57	12	0.43	2249.00	5414.00	93500	20240227	-44.60	38380	20240805	34.97	93500	-44.60	20240227	38380	34.97	20240805	467500	-88.92	20240227	39700	30.48	20241115	2.34	N	278470	100	38 억	5433451	N	N	234	N	N
33	20241126	091204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53600	500	2	0.94	2050485000	38026	6.62	54200	54300	53500	69000	37200	53100	53923.26	14.26	0	-2257	55566	54332	53166	51932	50766	54950	52550	38	15900	100	37170	100	1	38113390	20429	23.83	9.90	12	0.10	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	93500	-42.67	20240227	38380	39.66	20240805	467500	-88.53	20240227	39700	35.01	20241115	2.34	N	278470	100	38 억	5433451	N	N	234	N	N
34	20241125	161133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53100	1700	2	3.31	30618466000	571717	97.06	52000	54400	52000	66800	36000	51400	53556.32	14.25	0	42998	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20238	23.61	9.81	12	1.50	2249.00	5414.00	93500	20240227	-43.21	38380	20240805	38.35	93500	-43.21	20240227	38380	38.35	20240805	467500	-88.64	20240227	39700	33.75	20241115	2.31	N	278470	100	38 억	5431476	N	N	234	N	N
35	20241125	151157	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53600	2200	2	4.28	29006325000	541416	91.91	52000	54400	52000	66800	36000	51400	53575.74	14.25	0	43533	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20429	23.83	9.90	12	1.42	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	93500	-42.67	20240227	38380	39.66	20240805	467500	-88.53	20240227	39700	35.01	20241115	2.31	N	278470	100	38 억	5431476	N	N	523	N	N
36	20241125	141153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53500	2100	2	4.09	26411048000	492870	83.67	52000	54400	52000	66800	36000	51400	53587.13	14.25	0	45104	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20391	23.79	9.88	12	1.29	2249.00	5414.00	93500	20240227	-42.78	38380	20240805	39.40	93500	-42.78	20240227	38380	39.40	20240805	467500	-88.56	20240227	39700	34.76	20241115	2.31	N	278470	100	38 억	5431476	N	N	523	N	N
37	20241125	131145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53400	2000	2	3.89	24197147700	451431	76.64	52000	54400	52000	66800	36000	51400	53601.97	14.25	0	39588	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20353	23.74	9.86	12	1.18	2249.00	5414.00	93500	20240227	-42.89	38380	20240805	39.13	93500	-42.89	20240227	38380	39.13	20240805	467500	-88.58	20240227	39700	34.51	20241115	2.31	N	278470	100	38 억	5431476	N	N	523	N	N
38	20241125	121159	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53600	2200	2	4.28	22021770200	410809	69.74	52000	54400	52000	66800	36000	51400	53606.94	14.25	0	40385	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20429	23.83	9.90	12	1.08	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	93500	-42.67	20240227	38380	39.66	20240805	467500	-88.53	20240227	39700	35.01	20241115	2.31	N	278470	100	38 억	5431476	N	N	523	N	N
39	20241125	111152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	2400	2	4.67	18921735300	353271	59.97	52000	54400	52000	66800	36000	51400	53562.76	14.25	0	44142	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20505	23.92	9.94	12	0.93	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.31	N	278470	100	38 억	5431476	N	N	523	N	N
40	20241125	101136	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	1900	2	3.70	14569834100	272069	46.19	52000	54400	52000	66800	36000	51400	53553.57	14.25	0	21977	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20314	23.70	9.84	12	0.71	2249.00	5414.00	93500	20240227	-42.99	38380	20240805	38.87	93500	-42.99	20240227	38380	38.87	20240805	467500	-88.60	20240227	39700	34.26	20241115	2.31	N	278470	100	38 억	5431476	N	N	523	N	N
41	20241125	091140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	2400	2	4.67	5650744300	105875	17.97	52000	54300	52000	66800	36000	51400	53375.60	14.25	0	4267	54466	52932	51666	50132	48866	53700	50900	38	15400	100	35980	100	1	38113390	20505	23.92	9.94	12	0.28	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	93500	-42.46	20240227	38380	40.18	20240805	467500	-88.49	20240227	39700	35.52	20241115	2.31	N	278470	100	38 억	5431476	N	N	523	N	N
42	20241122	161035	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51400	2300	2	4.68	30345220400	586522	143.21	50800	53200	50400	63800	34400	49100	51738.26	14.17	0	70565	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19590	22.85	9.49	12	1.54	2249.00	5414.00	93500	20240227	-45.03	38380	20240805	33.92	93500	-45.03	20240227	38380	33.92	20240805	467500	-89.01	20240227	39700	29.47	20241115	2.37	N	278470	100	38 억	5400224	N	N	523	N	N
43	20241122	151049	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	2700	2	5.50	29388286800	567938	138.68	50800	53200	50400	63800	34400	49100	51745.59	14.17	0	67577	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19743	23.03	9.57	12	1.49	2249.00	5414.00	93500	20240227	-44.60	38380	20240805	34.97	93500	-44.60	20240227	38380	34.97	20240805	467500	-88.92	20240227	39700	30.48	20241115	2.37	N	278470	100	38 억	5400224	N	N	962	N	N
44	20241122	141051	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51300	2200	2	4.48	26597892300	513779	125.45	50800	53200	50400	63800	34400	49100	51769.13	14.17	0	69816	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19552	22.81	9.48	12	1.35	2249.00	5414.00	93500	20240227	-45.13	38380	20240805	33.66	93500	-45.13	20240227	38380	33.66	20240805	467500	-89.03	20240227	39700	29.22	20241115	2.37	N	278470	100	38 억	5400224	N	N	962	N	N
45	20241122	131046	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	2600	2	5.30	23707942600	457422	111.69	50800	53200	50400	63800	34400	49100	51829.48	14.17	0	66555	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19705	22.99	9.55	12	1.20	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	93500	-44.71	20240227	38380	34.71	20240805	467500	-88.94	20240227	39700	30.23	20241115	2.37	N	278470	100	38 억	5400224	N	N	962	N	N
46	20241122	121053	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51900	2800	2	5.70	21875266300	421934	103.03	50800	53200	50400	63800	34400	49100	51845.23	14.17	0	64811	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19781	23.08	9.59	12	1.11	2249.00	5414.00	93500	20240227	-44.49	38380	20240805	35.23	93500	-44.49	20240227	38380	35.23	20240805	467500	-88.90	20240227	39700	30.73	20241115	2.37	N	278470	100	38 억	5400224	N	N	962	N	N
47	20241122	111043	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51300	2200	2	4.48	19255068200	370898	90.56	50800	53200	50400	63800	34400	49100	51914.73	14.17	0	58247	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19552	22.81	9.48	12	0.97	2249.00	5414.00	93500	20240227	-45.13	38380	20240805	33.66	93500	-45.13	20240227	38380	33.66	20240805	467500	-89.03	20240227	39700	29.22	20241115	2.37	N	278470	100	38 억	5400224	N	N	962	N	N
48	20241122	101101	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51600	2500	2	5.09	14716998700	283435	69.21	50800	53200	50400	63800	34400	49100	51923.72	14.17	0	47572	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19667	22.94	9.53	12	0.74	2249.00	5414.00	93500	20240227	-44.81	38380	20240805	34.45	93500	-44.81	20240227	38380	34.45	20240805	467500	-88.96	20240227	39700	29.97	20241115	2.37	N	278470	100	38 억	5400224	N	N	962	N	N
49	20241122	091052	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	1700	2	3.46	2154123800	42412	10.36	50800	51100	50400	63800	34400	49100	50790.43	14.17	0	10237	52433	50766	49933	48266	47433	50350	47850	38	14700	100	34370	100	1	38113390	19362	22.59	9.38	12	0.11	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	93500	-45.67	20240227	38380	32.36	20240805	467500	-89.13	20240227	39700	27.96	20241115	2.37	N	278470	100	38 억	5400224	N	N	962	N	N
50	20241121	161043	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49100	-2400	5	-4.66	20284188050	405831	74.13	51000	51600	49100	66900	36100	51500	49982.22	14.36	0	-61709	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	50	1	38113390	18714	21.83	9.07	12	1.06	2249.00	5414.00	93500	20240227	-47.49	38380	20240805	27.93	93500	-47.49	20240227	38380	27.93	20240805	467500	-89.50	20240227	39700	23.68	20241115	2.44	N	278470	100	38 억	5473891	N	N	962	N	N
51	20241121	151103	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49250	-2250	5	-4.37	19260737600	385066	70.34	51000	51600	49200	66900	36100	51500	50019.08	14.36	0	-59654	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	50	1	38113390	18771	21.90	9.10	12	1.01	2249.00	5414.00	93500	20240227	-47.33	38380	20240805	28.32	93500	-47.33	20240227	38380	28.32	20240805	467500	-89.47	20240227	39700	24.06	20241115	2.44	N	278470	100	38 억	5473891	N	N	187	N	N
52	20241121	141101	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	-1650	5	-3.20	16536074650	330199	60.32	51000	51600	49350	66900	36100	51500	50078.86	14.36	0	-41470	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	50	1	38113390	19000	22.17	9.21	12	0.87	2249.00	5414.00	93500	20240227	-46.68	38380	20240805	29.89	93500	-46.68	20240227	38380	29.89	20240805	467500	-89.34	20240227	39700	25.57	20241115	2.44	N	278470	100	38 억	5473891	N	N	187	N	N
53	20241121	131053	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	-1650	5	-3.20	14254922800	284524	51.97	51000	51600	49350	66900	36100	51500	50100.65	14.36	0	-27971	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	50	1	38113390	19000	22.17	9.21	12	0.75	2249.00	5414.00	93500	20240227	-46.68	38380	20240805	29.89	93500	-46.68	20240227	38380	29.89	20240805	467500	-89.34	20240227	39700	25.57	20241115	2.44	N	278470	100	38 억	5473891	N	N	187	N	N
54	20241121	121054	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49950	-1550	5	-3.01	11897432300	237337	43.35	51000	51600	49350	66900	36100	51500	50128.50	14.36	0	-12438	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	50	1	38113390	19038	22.21	9.23	12	0.62	2249.00	5414.00	93500	20240227	-46.58	38380	20240805	30.15	93500	-46.58	20240227	38380	30.15	20240805	467500	-89.32	20240227	39700	25.82	20241115	2.44	N	278470	100	38 억	5473891	N	N	187	N	N
55	20241121	111059	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	-1650	5	-3.20	9141106550	182153	33.27	51000	51600	49350	66900	36100	51500	50183.23	14.36	0	-355	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	50	1	38113390	19000	22.17	9.21	12	0.48	2249.00	5414.00	93500	20240227	-46.68	38380	20240805	29.89	93500	-46.68	20240227	38380	29.89	20240805	467500	-89.34	20240227	39700	25.57	20241115	2.44	N	278470	100	38 억	5473891	N	N	187	N	N
56	20241121	101056	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49450	-2050	5	-3.98	5831811600	115842	21.16	51000	51600	49350	66900	36100	51500	50342.20	14.36	0	11732	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	50	1	38113390	18847	21.99	9.13	12	0.30	2249.00	5414.00	93500	20240227	-47.11	38380	20240805	28.84	93500	-47.11	20240227	38380	28.84	20240805	467500	-89.42	20240227	39700	24.56	20241115	2.44	N	278470	100	38 억	5473891	N	N	187	N	N
57	20241121	091059	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	-300	5	-0.58	835789900	16436	3.00	51000	51300	50500	66900	36100	51500	50848.76	14.36	0	2402	54033	52766	51133	49866	48233	53400	50500	38	15400	100	36050	100	1	38113390	19514	22.77	9.46	12	0.04	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	93500	-45.24	20240227	38380	33.40	20240805	467500	-89.05	20240227	39700	28.97	20241115	2.44	N	278470	100	38 억	5473891	N	N	187	N	N
58	20241120	161049	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	1500	2	3.00	27807598700	544699	118.73	50000	52400	49500	65000	35000	50000	51050.49	14.18	0	3744	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19628	22.90	9.51	12	1.43	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	39700	29.72	20241115	2.39	N	278470	100	38 억	5405648	N	N	187	N	N
59	20241120	151103	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	1500	2	3.00	25972497200	508852	110.92	50000	52400	49500	65000	35000	50000	51041.36	14.18	0	-1755	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19628	22.90	9.51	12	1.34	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	39700	29.72	20241115	2.39	N	278470	100	38 억	5405648	N	N	303	N	N
60	20241120	141106	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	1700	2	3.40	19317403200	380421	82.92	50000	52000	49500	65000	35000	50000	50779.02	14.18	0	-447	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19705	22.99	9.55	12	1.00	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	93500	-44.71	20240227	38380	34.71	20240805	467500	-88.94	20240227	39700	30.23	20241115	2.39	N	278470	100	38 억	5405648	N	N	303	N	N
61	20241120	131107	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	1500	2	3.00	14242172700	282196	61.51	50000	51500	49500	65000	35000	50000	50469.08	14.18	0	7019	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19628	22.90	9.51	12	0.74	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	39700	29.72	20241115	2.39	N	278470	100	38 억	5405648	N	N	303	N	N
62	20241120	121104	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	800	2	1.60	11110765700	221029	48.18	50000	50900	49500	65000	35000	50000	50268.36	14.18	0	8484	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19362	22.59	9.38	12	0.58	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	93500	-45.67	20240227	38380	32.36	20240805	467500	-89.13	20240227	39700	27.96	20241115	2.39	N	278470	100	38 억	5405648	N	N	303	N	N
63	20241120	111108	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50700	700	2	1.40	8339797500	166024	36.19	50000	50800	49500	65000	35000	50000	50232.48	14.18	0	9484	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19323	22.54	9.36	12	0.44	2249.00	5414.00	93500	20240227	-45.78	38380	20240805	32.10	93500	-45.78	20240227	38380	32.10	20240805	467500	-89.16	20240227	39700	27.71	20241115	2.39	N	278470	100	38 억	5405648	N	N	303	N	N
64	20241120	101106	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50500	500	2	1.00	5003390200	99939	21.78	50000	50500	49500	65000	35000	50000	50064.44	14.18	0	20082	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19247	22.45	9.33	12	0.26	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	39700	27.20	20241115	2.39	N	278470	100	38 억	5405648	N	N	303	N	N
65	20241120	091105	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50400	400	2	0.80	1005992550	20061	4.37	50000	50500	49750	65000	35000	50000	50146.69	14.18	0	3705	52000	51000	49000	48000	46000	51500	48500	38	15000	100	35000	100	1	38113390	19209	22.41	9.31	12	0.05	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	93500	-46.10	20240227	38380	31.32	20240805	467500	-89.22	20240227	39700	26.95	20241115	2.39	N	278470	100	38 억	5405648	N	N	303	N	N
66	20241119	161004	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50000	2600	2	5.49	22417737050	456011	86.44	47400	50000	47000	61600	33200	47400	49160.88	14.17	0	30147	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	100	1	38113390	19057	22.23	9.24	12	1.20	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	93500	-46.52	20240227	38380	30.28	20240805	467500	-89.30	20240227	39700	25.94	20241115	2.47	N	278470	100	38 억	5402253	N	N	303	N	N
67	20241119	151021	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49950	2550	2	5.38	21561834400	438881	83.19	47400	50000	47000	61600	33200	47400	49129.62	14.17	0	21111	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	50	1	38113390	19038	22.21	9.23	12	1.15	2249.00	5414.00	93500	20240227	-46.58	38380	20240805	30.15	93500	-46.58	20240227	38380	30.15	20240805	467500	-89.32	20240227	39700	25.82	20241115	2.47	N	278470	100	38 억	5402253	N	N	1252	N	N
68	20241119	141021	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49750	2350	2	4.96	18488010450	377293	71.52	47400	50000	47000	61600	33200	47400	49002.28	14.17	0	925	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	50	1	38113390	18961	22.12	9.19	12	0.99	2249.00	5414.00	93500	20240227	-46.79	38380	20240805	29.62	93500	-46.79	20240227	38380	29.62	20240805	467500	-89.36	20240227	39700	25.31	20241115	2.47	N	278470	100	38 억	5402253	N	N	1252	N	N
69	20241119	131023	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49800	2400	2	5.06	16370721050	334602	63.43	47400	50000	47000	61600	33200	47400	48926.54	14.17	0	-8211	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	50	1	38113390	18980	22.14	9.20	12	0.88	2249.00	5414.00	93500	20240227	-46.74	38380	20240805	29.76	93500	-46.74	20240227	38380	29.76	20240805	467500	-89.35	20240227	39700	25.44	20241115	2.47	N	278470	100	38 억	5402253	N	N	1252	N	N
70	20241119	121010	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49150	1750	2	3.69	11431285050	235017	44.55	47400	49200	47000	61600	33200	47400	48640.93	14.17	0	8865	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	50	1	38113390	18733	21.85	9.08	12	0.62	2249.00	5414.00	93500	20240227	-47.43	38380	20240805	28.06	93500	-47.43	20240227	38380	28.06	20240805	467500	-89.49	20240227	39700	23.80	20241115	2.47	N	278470	100	38 억	5402253	N	N	1252	N	N
71	20241119	111022	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49000	1600	2	3.38	9808478100	201848	38.26	47400	49200	47000	61600	33200	47400	48594.15	14.17	0	8226	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	50	1	38113390	18676	21.79	9.05	12	0.53	2249.00	5414.00	93500	20240227	-47.59	38380	20240805	27.67	93500	-47.59	20240227	38380	27.67	20240805	467500	-89.52	20240227	39700	23.43	20241115	2.47	N	278470	100	38 억	5402253	N	N	1252	N	N
72	20241119	101047	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49100	1700	2	3.59	7163694400	147902	28.04	47400	49100	47000	61600	33200	47400	48436.32	14.17	0	8945	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	50	1	38113390	18714	21.83	9.07	12	0.39	2249.00	5414.00	93500	20240227	-47.49	38380	20240805	27.93	93500	-47.49	20240227	38380	27.93	20240805	467500	-89.50	20240227	39700	23.68	20241115	2.47	N	278470	100	38 억	5402253	N	N	1252	N	N
73	20241119	091043	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48400	1000	2	2.11	1739552500	36269	6.87	47400	48600	47000	61600	33200	47400	47964.52	14.17	0	-604	51066	49232	45816	43982	40566	50150	44900	38	14200	100	33180	50	1	38113390	18447	21.52	8.94	12	0.10	2249.00	5414.00	93500	20240227	-48.24	38380	20240805	26.11	93500	-48.24	20240227	38380	26.11	20240805	467500	-89.65	20240227	39700	21.91	20241115	2.47	N	278470	100	38 억	5402253	N	N	1252	N	N
74	20241118	161009	55	30.00	KOSPI		화학	N	N	N	Y	40	N	47400	4450	2	10.36	24174385800	525640	116.27	42400	47650	42400	55800	30100	42950	45989.50	14.10	0	27459	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	18066	21.08	8.76	12	1.38	2249.00	5414.00	93500	20240227	-49.30	38380	20240805	23.50	93500	-49.30	20240227	38380	23.50	20240805	467500	-89.86	20240227	39700	19.40	20241115	2.46	N	278470	100	38 억	5374951	N	N	1252	N	N
75	20241118	151022	55	30.00	KOSPI		화학	N	N	N	Y	40	N	47300	4350	2	10.13	23560523250	512671	113.40	42400	47650	42400	55800	30100	42950	45957.29	14.10	0	23394	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	18028	21.03	8.74	12	1.35	2249.00	5414.00	93500	20240227	-49.41	38380	20240805	23.24	93500	-49.41	20240227	38380	23.24	20240805	467500	-89.88	20240227	39700	19.14	20241115	2.46	N	278470	100	38 억	5374951	N	N	516	N	N
76	20241118	141024	55	30.00	KOSPI		화학	N	N	N	Y	40	N	47050	4100	2	9.55	20283971700	443324	98.06	42400	47650	42400	55800	30100	42950	45755.22	14.10	0	32012	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	17932	20.92	8.69	12	1.16	2249.00	5414.00	93500	20240227	-49.68	38380	20240805	22.59	93500	-49.68	20240227	38380	22.59	20240805	467500	-89.94	20240227	39700	18.51	20241115	2.46	N	278470	100	38 억	5374951	N	N	516	N	N
77	20241118	131017	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46100	3150	2	7.33	16041527700	353445	78.18	42400	47000	42400	55800	30100	42950	45387.23	14.10	0	27373	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	17570	20.50	8.51	12	0.93	2249.00	5414.00	93500	20240227	-50.70	38380	20240805	20.11	93500	-50.70	20240227	38380	20.11	20240805	467500	-90.14	20240227	39700	16.12	20241115	2.46	N	278470	100	38 억	5374951	N	N	516	N	N
78	20241118	121021	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46300	3350	2	7.80	13496689400	298919	66.12	42400	46750	42400	55800	30100	42950	45152.75	14.10	0	16716	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	17646	20.59	8.55	12	0.78	2249.00	5414.00	93500	20240227	-50.48	38380	20240805	20.64	93500	-50.48	20240227	38380	20.64	20240805	467500	-90.10	20240227	39700	16.62	20241115	2.46	N	278470	100	38 억	5374951	N	N	516	N	N
79	20241118	111022	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46050	3100	2	7.22	9707990000	217385	48.08	42400	46250	42400	55800	30100	42950	44659.21	14.10	0	-2197	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	17551	20.48	8.51	12	0.57	2249.00	5414.00	93500	20240227	-50.75	38380	20240805	19.98	93500	-50.75	20240227	38380	19.98	20240805	467500	-90.15	20240227	39700	15.99	20241115	2.46	N	278470	100	38 억	5374951	N	N	516	N	N
80	20241118	101010	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44350	1400	2	3.26	5251203600	119078	26.34	42400	44850	42400	55800	30100	42950	44100.29	14.10	0	2169	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	16903	19.72	8.19	12	0.31	2249.00	5414.00	93500	20240227	-52.57	38380	20240805	15.55	93500	-52.57	20240227	38380	15.55	20240805	467500	-90.51	20240227	39700	11.71	20241115	2.46	N	278470	100	38 억	5374951	N	N	516	N	N
81	20241118	091008	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43100	150	2	0.35	773601000	18040	3.99	42400	43300	42400	55800	30100	42950	42881.98	14.10	0	335	45516	44232	41966	40682	38416	44875	41325	38	12850	100	30060	50	1	38113390	16427	19.16	7.96	12	0.05	2249.00	5414.00	93500	20240227	-53.90	38380	20240805	12.30	93500	-53.90	20240227	38380	12.30	20240805	467500	-90.78	20240227	39700	8.56	20241115	2.46	N	278470	100	38 억	5374951	N	N	516	N	N
82	20241115	161045	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	42950	1050	2	2.51	18535299000	449575	114.26	40700	43250	39700	54400	29350	41900	41226.54	14.01	0	36165	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	16370	19.10	7.93	12	1.18	2249.00	5414.00	93500	20240227	-54.06	38380	20240805	11.91	93500	-54.06	20240227	38380	11.91	20240805	467500	-90.81	20240227	39700	8.19	20241115	2.61	N	278470	100	38 억	5339755	N	N	471	N	N
83	20241115	151119	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	42950	1050	2	2.51	17392986950	423022	107.52	40700	43050	39700	54400	29350	41900	41116.02	14.01	0	49742	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	16370	19.10	7.93	12	1.11	2249.00	5414.00	93500	20240227	-54.06	38380	20240805	11.91	93500	-54.06	20240227	38380	11.91	20240805	467500	-90.81	20240227	39700	8.19	20241115	2.61	N	278470	100	38 억	5339755	N	N	360	N	N
84	20241115	141106	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	42000	100	2	0.24	14315236850	350719	89.14	40700	42250	39700	54400	29350	41900	40816.80	14.01	0	61959	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	16008	18.67	7.76	12	0.92	2249.00	5414.00	93500	20240227	-55.08	38380	20240805	9.43	93500	-55.08	20240227	38380	9.43	20240805	467500	-91.02	20240227	39700	5.79	20241115	2.61	N	278470	100	38 억	5339755	N	N	360	N	N
85	20241115	131106	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	42050	150	2	0.36	13148520250	322862	82.06	40700	42250	39700	54400	29350	41900	40724.86	14.01	0	53752	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	16027	18.70	7.77	12	0.85	2249.00	5414.00	93500	20240227	-55.03	38380	20240805	9.56	93500	-55.03	20240227	38380	9.56	20240805	467500	-91.01	20240227	39700	5.92	20241115	2.61	N	278470	100	38 억	5339755	N	N	360	N	N
86	20241115	121106	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	41450	-450	5	-1.07	11263592300	277961	70.65	40700	42100	39700	54400	29350	41900	40522.16	14.01	0	56916	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	15798	18.43	7.66	12	0.73	2249.00	5414.00	93500	20240227	-55.67	38380	20240805	8.00	93500	-55.67	20240227	38380	8.00	20240805	467500	-91.13	20240227	39700	4.41	20241115	2.61	N	278470	100	38 억	5339755	N	N	360	N	N
87	20241115	111041	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	41050	-850	5	-2.03	10481545550	259047	65.84	40700	42100	39700	54400	29350	41900	40461.90	14.01	0	56462	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	15646	18.25	7.58	12	0.68	2249.00	5414.00	93500	20240227	-56.10	38380	20240805	6.96	93500	-56.10	20240227	38380	6.96	20240805	467500	-91.22	20240227	39700	3.40	20241115	2.61	N	278470	100	38 억	5339755	N	N	360	N	N
88	20241115	101040	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	39800	-2100	5	-5.01	6932686350	171193	43.51	40700	42100	39700	54400	29350	41900	40496.25	14.01	0	16997	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	15169	17.70	7.35	12	0.45	2249.00	5414.00	93500	20240227	-57.43	38380	20240805	3.70	93500	-57.43	20240227	38380	3.70	20240805	467500	-91.49	20240227	39700	0.25	20241115	2.61	N	278470	100	38 억	5339755	N	N	360	N	N
89	20241115	090942	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	41300	-600	5	-1.43	1015030150	24786	6.30	40700	41600	40700	54400	29350	41900	40951.41	14.01	0	-2442	45566	43732	42516	40682	39466	43125	40075	38	12500	100	29330	50	1	38113390	15741	18.36	7.63	12	0.07	2249.00	5414.00	93500	20240227	-55.83	38380	20240805	7.61	93500	-55.83	20240227	38380	7.61	20240805	467500	-91.17	20240227	40700	1.47	20241115	2.61	N	278470	100	38 억	5339755	N	N	360	N	N
90	20241114	161033	55	30.00	KOSPI		화학	N	N	N	Y	40	N	41750	-1250	5	-2.91	15904275000	372015	79.85	42700	44350	41300	55900	30100	43000	42751.70	13.92	0	11806	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	15912	18.56	7.71	12	0.98	2249.00	5414.00	93500	20240227	-55.35	38380	20240805	8.78	93500	-55.35	20240227	38380	8.78	20240805	467500	-91.07	20240227	41000	1.83	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
91	20241114	151040	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42450	-550	5	-1.28	12856203150	299522	64.29	42700	44350	41650	55900	30100	43000	42922.40	13.92	0	10595	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	16179	18.88	7.84	12	0.79	2249.00	5414.00	93500	20240227	-54.60	38380	20240805	10.60	93500	-54.60	20240227	38380	10.60	20240805	467500	-90.92	20240227	41000	3.54	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
92	20241114	141032	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43600	600	2	1.40	10273322650	239693	51.45	42700	44300	41650	55900	30100	43000	42860.33	13.92	0	2910	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	16617	19.39	8.05	12	0.63	2249.00	5414.00	93500	20240227	-53.37	38380	20240805	13.60	93500	-53.37	20240227	38380	13.60	20240805	467500	-90.67	20240227	41000	6.34	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
93	20241114	131034	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43250	250	2	0.58	7605618600	178606	38.34	42700	43900	41650	55900	30100	43000	42583.21	13.92	0	2488	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	16484	19.23	7.99	12	0.47	2249.00	5414.00	93500	20240227	-53.74	38380	20240805	12.69	93500	-53.74	20240227	38380	12.69	20240805	467500	-90.75	20240227	41000	5.49	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
94	20241114	121031	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42800	-200	5	-0.47	5843351500	137772	29.57	42700	43900	41650	55900	30100	43000	42413.18	13.92	0	1804	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	16313	19.03	7.91	12	0.36	2249.00	5414.00	93500	20240227	-54.22	38380	20240805	11.52	93500	-54.22	20240227	38380	11.52	20240805	467500	-90.84	20240227	41000	4.39	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
95	20241114	111030	55	30.00	KOSPI		화학	N	N	N	Y	40	N	41900	-1100	5	-2.56	3854089700	90539	19.43	42700	43900	41700	55900	30100	43000	42568.26	13.92	0	-9308	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	15970	18.63	7.74	12	0.24	2249.00	5414.00	93500	20240227	-55.19	38380	20240805	9.17	93500	-55.19	20240227	38380	9.17	20240805	467500	-91.04	20240227	41000	2.20	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
96	20241114	101050	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43100	100	2	0.23	937103400	21730	4.66	42700	43900	42600	55900	30100	43000	43124.90	13.92	0	-83	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	16427	19.16	7.96	12	0.06	2249.00	5414.00	93500	20240227	-53.90	38380	20240805	12.30	93500	-53.90	20240227	38380	12.30	20240805	467500	-90.78	20240227	41000	5.12	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
97	20241114	091026	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43000	0	3	0.00	0	0	0.00	0	0	0	55900	30100	43000	0.00	13.92	0	0	45733	44366	42683	41316	39633	45050	42000	38	12900	100	30100	50	1	38113390	16389	19.12	7.94	12	0.00	2249.00	5414.00	93500	20240227	-54.01	38380	20240805	12.04	93500	-54.01	20240227	38380	12.04	20240805	467500	-90.80	20240227	41000	4.88	20241113	2.65	N	278470	100	38 억	5306175	N	N	3594	N	N
98	20241112	160955	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	42050	-5050	5	-10.72	32814921000	749720	159.63	46100	46450	42000	61200	33000	47100	43774.32	13.74	0	-28476	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	16027	18.70	7.77	12	1.97	2249.00	5414.00	93500	20240227	-55.03	38380	20240805	9.56	93500	-55.03	20240227	38380	9.56	20240805	467500	-91.01	20240227	42000	0.12	20241112	2.68	N	278470	100	38 억	5234896	N	N	3030	N	N
99	20241112	151004	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	42050	-5050	5	-10.72	30543311050	695732	148.13	46100	46450	42000	61200	33000	47100	43900.81	13.74	0	-22128	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	16027	18.70	7.77	12	1.83	2249.00	5414.00	93500	20240227	-55.03	38380	20240805	9.56	93500	-55.03	20240227	38380	9.56	20240805	467500	-91.01	20240227	42000	0.12	20241112	2.68	N	278470	100	38 억	5234896	N	N	593	N	N
100	20241112	141009	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	43350	-3750	5	-7.96	22028722950	495967	105.60	46100	46450	43200	61200	33000	47100	44415.51	13.74	0	-21849	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	16522	19.28	8.01	12	1.30	2249.00	5414.00	93500	20240227	-53.64	38380	20240805	12.95	93500	-53.64	20240227	38380	12.95	20240805	467500	-90.73	20240227	43200	0.35	20241112	2.68	N	278470	100	38 억	5234896	N	N	593	N	N
101	20241112	131013	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	43650	-3450	5	-7.32	17369967200	388819	82.79	46100	46450	43450	61200	33000	47100	44673.44	13.74	0	-8436	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	16636	19.41	8.06	12	1.02	2249.00	5414.00	93500	20240227	-53.32	38380	20240805	13.73	93500	-53.32	20240227	38380	13.73	20240805	467500	-90.66	20240227	43450	0.46	20241112	2.68	N	278470	100	38 억	5234896	N	N	593	N	N
102	20241112	121006	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44200	-2900	5	-6.16	12837039800	285585	60.81	46100	46450	44100	61200	33000	47100	44949.72	13.74	0	4097	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	16846	19.65	8.16	12	0.75	2249.00	5414.00	93500	20240227	-52.73	38380	20240805	15.16	93500	-52.73	20240227	38380	15.16	20240805	467500	-90.55	20240227	44100	0.23	20241112	2.68	N	278470	100	38 억	5234896	N	N	593	N	N
103	20241112	111001	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44850	-2250	5	-4.78	9133983600	202261	43.06	46100	46450	44350	61200	33000	47100	45159.06	13.74	0	15922	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	17094	19.94	8.28	12	0.53	2249.00	5414.00	93500	20240227	-52.03	38380	20240805	16.86	93500	-52.03	20240227	38380	16.86	20240805	467500	-90.41	20240227	44350	1.13	20241112	2.68	N	278470	100	38 억	5234896	N	N	593	N	N
104	20241112	101001	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45200	-1900	5	-4.03	6820746250	150778	32.10	46100	46450	44350	61200	33000	47100	45236.58	13.74	0	16705	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	17227	20.10	8.35	12	0.40	2249.00	5414.00	93500	20240227	-51.66	38380	20240805	17.77	93500	-51.66	20240227	38380	17.77	20240805	467500	-90.33	20240227	44350	1.92	20241112	2.68	N	278470	100	38 억	5234896	N	N	593	N	N
105	20241112	090959	55	30.00	KOSPI		화학	N	N	N	Y	40	N	45900	-1200	5	-2.55	1104811000	23997	5.11	46100	46450	45850	61200	33000	47100	46038.00	13.74	0	1432	51266	49182	47166	45082	43066	48175	44075	38	14100	100	32970	50	1	38113390	17494	20.41	8.48	12	0.06	2249.00	5414.00	93500	20240227	-50.91	38380	20240805	19.59	93500	-50.91	20240227	38380	19.59	20240805	467500	-90.18	20240227	45150	1.66	20241111	2.68	N	278470	100	38 억	5234896	N	N	593	N	N
106	20241111	160952	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47100	-2100	5	-4.27	21714032400	464296	123.80	49200	49250	45150	63900	34450	49200	46766.92	13.75	0	847	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	17951	20.94	8.70	12	1.22	2249.00	5414.00	93500	20240227	-49.63	38380	20240805	22.72	93500	-49.63	20240227	38380	22.72	20240805	467500	-89.93	20240227	45150	4.32	20241111	2.57	N	278470	100	38 억	5239421	N	N	593	N	N
107	20241111	151021	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46700	-2500	5	-5.08	20808854000	445026	118.66	49200	49250	45150	63900	34450	49200	46758.31	13.75	0	2824	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	17799	20.76	8.63	12	1.17	2249.00	5414.00	93500	20240227	-50.05	38380	20240805	21.68	93500	-50.05	20240227	38380	21.68	20240805	467500	-90.01	20240227	45150	3.43	20241111	2.57	N	278470	100	38 억	5239421	N	N	499	N	N
108	20241111	141007	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46400	-2800	5	-5.69	18200441000	389021	103.72	49200	49250	45150	63900	34450	49200	46784.76	13.75	0	5714	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	17685	20.63	8.57	12	1.02	2249.00	5414.00	93500	20240227	-50.37	38380	20240805	20.90	93500	-50.37	20240227	38380	20.90	20240805	467500	-90.07	20240227	45150	2.77	20241111	2.57	N	278470	100	38 억	5239421	N	N	499	N	N
109	20241111	131005	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45850	-3350	5	-6.81	16035743500	341813	91.14	49200	49250	45150	63900	34450	49200	46913.27	13.75	0	9946	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	17475	20.39	8.47	12	0.90	2249.00	5414.00	93500	20240227	-50.96	38380	20240805	19.46	93500	-50.96	20240227	38380	19.46	20240805	467500	-90.19	20240227	45150	1.55	20241111	2.57	N	278470	100	38 억	5239421	N	N	499	N	N
110	20241111	121000	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45600	-3600	5	-7.32	14047733650	298295	79.53	49200	49250	45150	63900	34450	49200	47092.88	13.75	0	9536	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	17380	20.28	8.42	12	0.78	2249.00	5414.00	93500	20240227	-51.23	38380	20240805	18.81	93500	-51.23	20240227	38380	18.81	20240805	467500	-90.25	20240227	45150	1.00	20241111	2.57	N	278470	100	38 억	5239421	N	N	499	N	N
111	20241111	110959	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46650	-2550	5	-5.18	9944334500	209247	55.79	49200	49250	46350	63900	34450	49200	47523.76	13.75	0	6615	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	17780	20.74	8.62	12	0.55	2249.00	5414.00	93500	20240227	-50.11	38380	20240805	21.55	93500	-50.11	20240227	38380	21.55	20240805	467500	-90.02	20240227	46000	1.41	20241104	2.57	N	278470	100	38 억	5239421	N	N	499	N	N
112	20241111	100953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46750	-2450	5	-4.98	7151717600	149533	39.87	49200	49250	46700	63900	34450	49200	47826.30	13.75	0	2944	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	17818	20.79	8.64	12	0.39	2249.00	5414.00	93500	20240227	-50.00	38380	20240805	21.81	93500	-50.00	20240227	38380	21.81	20240805	467500	-90.00	20240227	46000	1.63	20241104	2.57	N	278470	100	38 억	5239421	N	N	499	N	N
113	20241111	090950	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48400	-800	5	-1.63	1493827450	30664	8.18	49200	49250	48100	63900	34450	49200	48714.77	13.75	0	7019	53066	51132	50166	48232	47266	50650	47750	38	14700	100	34440	50	1	38113390	18447	21.52	8.94	12	0.08	2249.00	5414.00	93500	20240227	-48.24	38380	20240805	26.11	93500	-48.24	20240227	38380	26.11	20240805	467500	-89.65	20240227	46000	5.22	20241104	2.57	N	278470	100	38 억	5239421	N	N	499	N	N
114	20241108	160945	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49200	-1300	5	-2.57	18700399550	371228	52.90	51100	52100	49200	65600	35400	50500	50377.24	13.91	0	3919	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	50	1	38113390	18752	21.88	9.09	12	0.97	2249.00	5414.00	93500	20240227	-47.38	38380	20240805	28.19	93500	-47.38	20240227	38380	28.19	20240805	467500	-89.48	20240227	46000	6.96	20241104	2.50	N	278470	100	38 억	5300748	N	N	499	N	N
115	20241108	150954	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49350	-1150	5	-2.28	17584194450	348578	49.67	51100	52100	49300	65600	35400	50500	50445.51	13.91	0	2437	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	50	1	38113390	18809	21.94	9.12	12	0.91	2249.00	5414.00	93500	20240227	-47.22	38380	20240805	28.58	93500	-47.22	20240227	38380	28.58	20240805	467500	-89.44	20240227	46000	7.28	20241104	2.50	N	278470	100	38 억	5300748	N	N	1287	N	N
116	20241108	140952	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49900	-600	5	-1.19	14858200250	293597	41.84	51100	52100	49400	65600	35400	50500	50607.47	13.91	0	3236	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	50	1	38113390	19019	22.19	9.22	12	0.77	2249.00	5414.00	93500	20240227	-46.63	38380	20240805	30.02	93500	-46.63	20240227	38380	30.02	20240805	467500	-89.33	20240227	46000	8.48	20241104	2.50	N	278470	100	38 억	5300748	N	N	1287	N	N
117	20241108	130954	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49500	-1000	5	-1.98	12658423950	249207	35.51	51100	52100	49500	65600	35400	50500	50794.82	13.91	0	2284	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	50	1	38113390	18866	22.01	9.14	12	0.65	2249.00	5414.00	93500	20240227	-47.06	38380	20240805	28.97	93500	-47.06	20240227	38380	28.97	20240805	467500	-89.41	20240227	46000	7.61	20241104	2.50	N	278470	100	38 억	5300748	N	N	1287	N	N
118	20241108	120953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49650	-850	5	-1.68	10726416350	210333	29.97	51100	52100	49650	65600	35400	50500	50997.31	13.91	0	7223	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	50	1	38113390	18923	22.08	9.17	12	0.55	2249.00	5414.00	93500	20240227	-46.90	38380	20240805	29.36	93500	-46.90	20240227	38380	29.36	20240805	467500	-89.38	20240227	46000	7.93	20241104	2.50	N	278470	100	38 억	5300748	N	N	1287	N	N
119	20241108	110952	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	400	2	0.79	8149047200	158898	22.64	51100	52100	50400	65600	35400	50500	51284.77	13.91	0	10174	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	100	1	38113390	19400	22.63	9.40	12	0.42	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	93500	-45.56	20240227	38380	32.62	20240805	467500	-89.11	20240227	46000	10.65	20241104	2.50	N	278470	100	38 억	5300748	N	N	1287	N	N
120	20241108	101001	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	1000	2	1.98	5547095300	107749	15.35	51100	52100	50700	65600	35400	50500	51481.64	13.91	0	7734	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	100	1	38113390	19628	22.90	9.51	12	0.28	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	93500	-44.92	20240227	38380	34.18	20240805	467500	-88.98	20240227	46000	11.96	20241104	2.50	N	278470	100	38 억	5300748	N	N	1287	N	N
121	20241108	090947	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51300	800	2	1.58	1077374200	21104	3.01	51100	51300	50700	65600	35400	50500	51050.71	13.91	0	3644	54666	52582	50916	48832	47166	51750	48000	38	15100	100	35350	100	1	38113390	19552	22.81	9.48	12	0.06	2249.00	5414.00	93500	20240227	-45.13	38380	20240805	33.66	93500	-45.13	20240227	38380	33.66	20240805	467500	-89.03	20240227	46000	11.52	20241104	2.50	N	278470	100	38 억	5300748	N	N	1287	N	N
122	20241107	160945	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50500	-1700	5	-3.26	33353656250	658226	90.95	52900	53000	49250	67800	36600	52200	50671.66	14.24	0	-35761	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	100	1	38113390	19247	22.45	9.33	12	1.73	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	93500	-45.99	20240227	38380	31.58	20240805	467500	-89.20	20240227	46000	9.78	20241104	2.50	N	278470	100	38 억	5428058	N	N	1285	N	N
123	20241107	150951	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50700	-1500	5	-2.87	32684235750	644965	89.11	52900	53000	49250	67800	36600	52200	50675.49	14.24	0	-32598	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	100	1	38113390	19323	22.54	9.36	12	1.69	2249.00	5414.00	93500	20240227	-45.78	38380	20240805	32.10	93500	-45.78	20240227	38380	32.10	20240805	467500	-89.16	20240227	46000	10.22	20241104	2.50	N	278470	100	38 억	5428058	N	N	4642	N	N
124	20241107	140954	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50600	-1600	5	-3.07	29479043250	581923	80.40	52900	53000	49250	67800	36600	52200	50657.43	14.24	0	-24676	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	100	1	38113390	19285	22.50	9.35	12	1.53	2249.00	5414.00	93500	20240227	-45.88	38380	20240805	31.84	93500	-45.88	20240227	38380	31.84	20240805	467500	-89.18	20240227	46000	10.00	20241104	2.50	N	278470	100	38 억	5428058	N	N	4642	N	N
125	20241107	130954	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	-1300	5	-2.49	27706958250	547115	75.59	52900	53000	49250	67800	36600	52200	50641.34	14.24	0	-19568	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	100	1	38113390	19400	22.63	9.40	12	1.44	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	93500	-45.56	20240227	38380	32.62	20240805	467500	-89.11	20240227	46000	10.65	20241104	2.50	N	278470	100	38 억	5428058	N	N	4642	N	N
126	20241107	120949	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50700	-1500	5	-2.87	24890705250	491779	67.95	52900	53000	49250	67800	36600	52200	50612.93	14.24	0	-17736	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	100	1	38113390	19323	22.54	9.36	12	1.29	2249.00	5414.00	93500	20240227	-45.78	38380	20240805	32.10	93500	-45.78	20240227	38380	32.10	20240805	467500	-89.16	20240227	46000	10.22	20241104	2.50	N	278470	100	38 억	5428058	N	N	4642	N	N
127	20241107	110945	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	-1100	5	-2.11	22250327050	439832	60.77	52900	53000	49250	67800	36600	52200	50587.48	14.24	0	-16879	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	100	1	38113390	19476	22.72	9.44	12	1.15	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	46000	11.09	20241104	2.50	N	278470	100	38 억	5428058	N	N	4642	N	N
128	20241107	100947	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	-2350	5	-4.50	16781018050	330584	45.68	52900	53000	49250	67800	36600	52200	50760.84	14.24	0	-16789	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	50	1	38113390	19000	22.17	9.21	12	0.87	2249.00	5414.00	93500	20240227	-46.68	38380	20240805	29.89	93500	-46.68	20240227	38380	29.89	20240805	467500	-89.34	20240227	46000	8.37	20241104	2.50	N	278470	100	38 억	5428058	N	N	4642	N	N
129	20241107	090948	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	-1100	5	-2.11	4313109200	82329	11.38	52900	53000	51100	67800	36600	52200	52389.17	14.24	0	-2410	55333	53766	51033	49466	46733	54550	50250	38	15600	100	36540	100	1	38113390	19476	22.72	9.44	12	0.22	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	93500	-45.35	20240227	38380	33.14	20240805	467500	-89.07	20240227	46000	11.09	20241104	2.50	N	278470	100	38 억	5428058	N	N	4642	N	N
130	20241106	160956	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	3650	2	7.52	35008952750	698324	153.18	49150	52600	48300	63100	34000	48550	50125.99	14.19	0	-2888	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	100	1	38113390	19895	23.21	9.64	12	1.83	2249.00	5414.00	93500	20240227	-44.17	38380	20240805	36.01	93500	-44.17	20240227	38380	36.01	20240805	467500	-88.83	20240227	46000	13.48	20241104	2.50	N	278470	100	38 억	5407665	N	N	4642	N	N
131	20241106	151025	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52100	3550	2	7.31	29196343950	586587	128.67	49150	52200	48300	63100	34000	48550	49773.36	14.19	0	-7730	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	100	1	38113390	19857	23.17	9.62	12	1.54	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	93500	-44.28	20240227	38380	35.75	20240805	467500	-88.86	20240227	46000	13.26	20241104	2.50	N	278470	100	38 억	5407665	N	N	566	N	N
132	20241106	141015	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49000	450	2	0.93	11521067150	236468	51.87	49150	49600	48300	63100	34000	48550	48721.50	14.19	0	-19325	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	50	1	38113390	18676	21.79	9.05	12	0.62	2249.00	5414.00	93500	20240227	-47.59	38380	20240805	27.67	93500	-47.59	20240227	38380	27.67	20240805	467500	-89.52	20240227	46000	6.52	20241104	2.50	N	278470	100	38 억	5407665	N	N	566	N	N
133	20241106	131025	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48550	0	3	0.00	9578666050	196675	43.14	49150	49600	48300	63100	34000	48550	48703.06	14.19	0	-21213	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	50	1	38113390	18504	21.59	8.97	12	0.52	2249.00	5414.00	93500	20240227	-48.07	38380	20240805	26.50	93500	-48.07	20240227	38380	26.50	20240805	467500	-89.61	20240227	46000	5.54	20241104	2.50	N	278470	100	38 억	5407665	N	N	566	N	N
134	20241106	120953	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48600	50	2	0.10	7547870450	154808	33.96	49150	49600	48300	63100	34000	48550	48756.40	14.19	0	-21503	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	50	1	38113390	18523	21.61	8.98	12	0.41	2249.00	5414.00	93500	20240227	-48.02	38380	20240805	26.63	93500	-48.02	20240227	38380	26.63	20240805	467500	-89.60	20240227	46000	5.65	20241104	2.50	N	278470	100	38 억	5407665	N	N	566	N	N
135	20241106	110957	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48650	100	2	0.21	4692270150	96523	21.17	49150	49250	48300	63100	34000	48550	48613.01	14.19	0	-16156	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	50	1	38113390	18542	21.63	8.99	12	0.25	2249.00	5414.00	93500	20240227	-47.97	38380	20240805	26.76	93500	-47.97	20240227	38380	26.76	20240805	467500	-89.59	20240227	46000	5.76	20241104	2.50	N	278470	100	38 억	5407665	N	N	566	N	N
136	20241106	101004	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48500	-50	5	-0.10	3651810600	75114	16.48	49150	49250	48300	63100	34000	48550	48616.95	14.19	0	-14547	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	50	1	38113390	18485	21.57	8.96	12	0.20	2249.00	5414.00	93500	20240227	-48.13	38380	20240805	26.37	93500	-48.13	20240227	38380	26.37	20240805	467500	-89.63	20240227	46000	5.43	20241104	2.50	N	278470	100	38 억	5407665	N	N	566	N	N
137	20241106	090957	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48400	-150	5	-0.31	1246810000	25687	5.63	49150	49150	48300	63100	34000	48550	48538.54	14.19	0	-5542	52883	50716	48533	46366	44183	51800	47450	38	14550	100	33980	50	1	38113390	18447	21.52	8.94	12	0.07	2249.00	5414.00	93500	20240227	-48.24	38380	20240805	26.11	93500	-48.24	20240227	38380	26.11	20240805	467500	-89.65	20240227	46000	5.22	20241104	2.50	N	278470	100	38 억	5407665	N	N	566	N	N
138	20241105	160929	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48550	1900	2	4.07	21912693900	452526	128.65	46400	50700	46350	60600	32700	46650	48423.82	14.20	0	-4813	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	18504	21.59	8.97	12	1.19	2249.00	5414.00	93500	20240227	-48.07	38380	20240805	26.50	93500	-48.07	20240227	38380	26.50	20240805	467500	-89.61	20240227	46000	5.54	20241104	2.51	N	278470	100	38 억	5413020	N	N	566	N	N
139	20241105	150949	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48550	1900	2	4.07	20916974100	431974	122.81	46400	50700	46350	60600	32700	46650	48422.87	14.20	0	-1722	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	18504	21.59	8.97	12	1.13	2249.00	5414.00	93500	20240227	-48.07	38380	20240805	26.50	93500	-48.07	20240227	38380	26.50	20240805	467500	-89.61	20240227	46000	5.54	20241104	2.51	N	278470	100	38 억	5413020	N	N	14220	N	N
140	20241105	140943	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48550	1900	2	4.07	18506364600	382367	108.71	46400	50700	46350	60600	32700	46650	48400.63	14.20	0	2916	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	18504	21.59	8.97	12	1.00	2249.00	5414.00	93500	20240227	-48.07	38380	20240805	26.50	93500	-48.07	20240227	38380	26.50	20240805	467500	-89.61	20240227	46000	5.54	20241104	2.51	N	278470	100	38 억	5413020	N	N	14220	N	N
141	20241105	130950	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49150	2500	2	5.36	14477445550	299760	85.22	46400	50700	46350	60600	32700	46650	48298.17	14.20	0	591	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	18733	21.85	9.08	12	0.79	2249.00	5414.00	93500	20240227	-47.43	38380	20240805	28.06	93500	-47.43	20240227	38380	28.06	20240805	467500	-89.49	20240227	46000	6.85	20241104	2.51	N	278470	100	38 억	5413020	N	N	14220	N	N
142	20241105	120940	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46800	150	2	0.32	4618826650	98664	28.05	46400	47700	46350	60600	32700	46650	46814.12	14.20	0	-12405	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	17837	20.81	8.64	12	0.26	2249.00	5414.00	93500	20240227	-49.95	38380	20240805	21.94	93500	-49.95	20240227	38380	21.94	20240805	467500	-89.99	20240227	46000	1.74	20241104	2.51	N	278470	100	38 억	5413020	N	N	14220	N	N
143	20241105	110927	55	30.00	KOSPI		화학	N	N	N	Y	40	N	47050	400	2	0.86	3846675800	82241	23.38	46400	47700	46350	60600	32700	46650	46773.59	14.20	0	-9910	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	17932	20.92	8.69	12	0.22	2249.00	5414.00	93500	20240227	-49.68	38380	20240805	22.59	93500	-49.68	20240227	38380	22.59	20240805	467500	-89.94	20240227	46000	2.28	20241104	2.51	N	278470	100	38 억	5413020	N	N	14220	N	N
144	20241105	100936	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46700	50	2	0.11	2903796050	62141	17.67	46400	47700	46350	60600	32700	46650	46729.47	14.20	0	-13409	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	17799	20.76	8.63	12	0.16	2249.00	5414.00	93500	20240227	-50.05	38380	20240805	21.68	93500	-50.05	20240227	38380	21.68	20240805	467500	-90.01	20240227	46000	1.52	20241104	2.51	N	278470	100	38 억	5413020	N	N	14220	N	N
145	20241105	090933	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46450	-200	5	-0.43	1010993250	21674	6.16	46400	47700	46350	60600	32700	46650	46645.39	14.20	0	-4805	48883	47766	46883	45766	44883	48325	46325	38	13950	100	32650	50	1	38113390	17704	20.65	8.58	12	0.06	2249.00	5414.00	93500	20240227	-50.32	38380	20240805	21.03	93500	-50.32	20240227	38380	21.03	20240805	467500	-90.06	20240227	46000	0.98	20241104	2.51	N	278470	100	38 억	5413020	N	N	14220	N	N
146	20241104	160928	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46650	350	2	0.76	16193820100	345048	55.46	46000	48000	46000	60100	32450	46300	46932.97	14.24	0	-13097	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	17780	20.74	8.62	12	0.91	2249.00	5414.00	93500	20240227	-50.11	38380	20240805	21.55	93500	-50.11	20240227	38380	21.55	20240805	467500	-90.02	20240227	46000	1.41	20241104	2.37	N	278470	100	38 억	5425859	N	N	14220	N	N
147	20241104	150947	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46350	50	2	0.11	14936639950	318071	51.12	46000	48000	46000	60100	32450	46300	46960.29	14.24	0	-10379	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	17666	20.61	8.56	12	0.83	2249.00	5414.00	93500	20240227	-50.43	38380	20240805	20.77	93500	-50.43	20240227	38380	20.77	20240805	467500	-90.09	20240227	46000	0.76	20241104	2.37	N	278470	100	38 억	5425859	N	N	14277	N	N
148	20241104	140929	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46550	250	2	0.54	12778936250	271504	43.64	46000	48000	46000	60100	32450	46300	47067.50	14.24	0	-5658	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	17742	20.70	8.60	12	0.71	2249.00	5414.00	93500	20240227	-50.21	38380	20240805	21.29	93500	-50.21	20240227	38380	21.29	20240805	467500	-90.04	20240227	46000	1.20	20241104	2.37	N	278470	100	38 억	5425859	N	N	14277	N	N
149	20241104	130901	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46350	50	2	0.11	10964979700	232582	37.38	46000	48000	46000	60100	32450	46300	47144.94	14.24	0	202	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	17666	20.61	8.56	12	0.61	2249.00	5414.00	93500	20240227	-50.43	38380	20240805	20.77	93500	-50.43	20240227	38380	20.77	20240805	467500	-90.09	20240227	46000	0.76	20241104	2.37	N	278470	100	38 억	5425859	N	N	14277	N	N
150	20241104	120916	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47300	1000	2	2.16	8296905400	175764	28.25	46000	48000	46000	60100	32450	46300	47205.33	14.24	0	12683	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	18028	21.03	8.74	12	0.46	2249.00	5414.00	93500	20240227	-49.41	38380	20240805	23.24	93500	-49.41	20240227	38380	23.24	20240805	467500	-89.88	20240227	46000	2.83	20241104	2.37	N	278470	100	38 억	5425859	N	N	14277	N	N
151	20241104	110909	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47500	1200	2	2.59	7011129150	148727	23.90	46000	48000	46000	60100	32450	46300	47141.50	14.24	0	14134	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	18104	21.12	8.77	12	0.39	2249.00	5414.00	93500	20240227	-49.20	38380	20240805	23.76	93500	-49.20	20240227	38380	23.76	20240805	467500	-89.84	20240227	46000	3.26	20241104	2.37	N	278470	100	38 억	5425859	N	N	14277	N	N
152	20241104	100858	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47600	1300	2	2.81	4630191150	98689	15.86	46000	47750	46000	60100	32450	46300	46917.63	14.24	0	-3576	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	18142	21.16	8.79	12	0.26	2249.00	5414.00	93500	20240227	-49.09	38380	20240805	24.02	93500	-49.09	20240227	38380	24.02	20240805	467500	-89.82	20240227	46000	3.48	20241104	2.37	N	278470	100	38 억	5425859	N	N	14277	N	N
153	20241104	090912	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47200	900	2	1.94	1406962650	30222	4.86	46000	47200	46000	60100	32450	46300	46555.11	14.24	0	1943	51433	48866	47533	44966	43633	48200	44300	38	13800	100	32410	50	1	38113390	17990	20.99	8.72	12	0.08	2249.00	5414.00	93500	20240227	-49.52	38380	20240805	22.98	93500	-49.52	20240227	38380	22.98	20240805	467500	-89.90	20240227	46000	2.61	20241104	2.37	N	278470	100	38 억	5425859	N	N	14277	N	N
154	20241101	160840	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46300	-3800	5	-7.58	29418221300	612310	86.65	50100	50100	46200	65100	35100	50100	48049.97	14.58	-69977	-96847	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	17646	20.59	8.55	12	1.61	2249.00	5414.00	93500	20240227	-50.48	38380	20240805	20.64	93500	-50.48	20240227	38380	20.64	20240805	467500	-90.10	20240227	46200	0.22	20241101	1.90	N	278470	100	38 억	5555994	N	N	14277	N	N
155	20241101	150859	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46400	-3700	5	-7.39	27213824550	564761	79.92	50100	50100	46300	65100	35100	50100	48183.35	14.58	-69977	-102165	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	17685	20.63	8.57	12	1.48	2249.00	5414.00	93500	20240227	-50.37	38380	20240805	20.90	93500	-50.37	20240227	38380	20.90	20240805	467500	-90.07	20240227	46300	0.22	20241101	1.90	N	278470	100	38 억	5555994	N	N	3929	N	N
156	20241101	140826	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47850	-2250	5	-4.49	20265914400	417003	59.01	50100	50100	47800	65100	35100	50100	48595.68	14.58	-69977	-96291	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	18237	21.28	8.84	12	1.09	2249.00	5414.00	93500	20240227	-48.82	38380	20240805	24.67	93500	-48.82	20240227	38380	24.67	20240805	467500	-89.76	20240227	47800	0.10	20241101	1.90	N	278470	100	38 억	5555994	N	N	3929	N	N
157	20241101	131024	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48250	-1850	5	-3.69	16605548950	340692	48.21	50100	50100	47800	65100	35100	50100	48737.00	14.58	-69977	-81947	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	18390	21.45	8.91	12	0.89	2249.00	5414.00	93500	20240227	-48.40	38380	20240805	25.72	93500	-48.40	20240227	38380	25.72	20240805	467500	-89.68	20240227	47800	0.94	20241101	1.90	N	278470	100	38 억	5555994	N	N	3929	N	N
158	20241101	121024	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48200	-1900	5	-3.79	15230638350	312164	44.18	50100	50100	47800	65100	35100	50100	48786.67	14.58	-69977	-78756	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	18371	21.43	8.90	12	0.82	2249.00	5414.00	93500	20240227	-48.45	38380	20240805	25.59	93500	-48.45	20240227	38380	25.59	20240805	467500	-89.69	20240227	47800	0.84	20241101	1.90	N	278470	100	38 억	5555994	N	N	3929	N	N
159	20241101	111020	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48400	-1700	5	-3.39	12638565450	258395	36.57	50100	50100	47800	65100	35100	50100	48907.60	14.58	-69977	-68575	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	18447	21.52	8.94	12	0.68	2249.00	5414.00	93500	20240227	-48.24	38380	20240805	26.11	93500	-48.24	20240227	38380	26.11	20240805	467500	-89.65	20240227	47800	1.26	20241101	1.90	N	278470	100	38 억	5555994	N	N	3929	N	N
160	20241101	101021	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	49250	-850	5	-1.70	9747360150	198919	28.15	50100	50100	47800	65100	35100	50100	48996.60	14.58	-69977	-54737	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	18771	21.90	9.10	12	0.52	2249.00	5414.00	93500	20240227	-47.33	38380	20240805	28.32	93500	-47.33	20240227	38380	28.32	20240805	467500	-89.47	20240227	47800	3.03	20241101	1.90	N	278470	100	38 억	5555994	N	N	3929	N	N
161	20241101	091019	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48200	-1900	5	-3.79	3983078350	81817	11.58	50100	50100	47800	65100	35100	50100	48666.81	14.58	-69977	-25535	55833	52966	51333	48466	46833	52150	47650	38	15000	100	35070	50	1	38113390	18371	21.43	8.90	12	0.21	2249.00	5414.00	93500	20240227	-48.45	38380	20240805	25.59	93500	-48.45	20240227	38380	25.59	20240805	467500	-89.69	20240227	47800	0.84	20241101	1.90	N	278470	100	38 억	5555994	N	N	3929	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History