KissMeData/007690/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29400	-600	5	-2.00	408176050	13843	253.77	30000	30000	29200	39000	21000	30000	29486.16	17.95	-433	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2649	34.39	0.31	12	0.15	855.00	96273.00	43200	20231220	-31.94	28900	20241115	1.73	41700	-29.50	20240220	28900	1.73	20241115	43200	-31.94	20231220	28900	1.73	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
3	20241129	150240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29350	-650	5	-2.17	363297000	12317	225.79	30000	30000	29200	39000	21000	30000	29495.58	17.95	-441	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2645	34.33	0.30	12	0.14	855.00	96273.00	43200	20231220	-32.06	28900	20241115	1.56	41700	-29.62	20240220	28900	1.56	20241115	43200	-32.06	20231220	28900	1.56	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
4	20241129	140238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29500	-500	5	-1.67	351150750	11904	218.22	30000	30000	29200	39000	21000	30000	29498.55	17.95	-430	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2658	34.50	0.31	12	0.13	855.00	96273.00	43200	20231220	-31.71	28900	20241115	2.08	41700	-29.26	20240220	28900	2.08	20241115	43200	-31.71	20231220	28900	2.08	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
5	20241129	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29350	-650	5	-2.17	285538000	9697	177.76	30000	30000	29200	39000	21000	30000	29446.01	17.95	-299	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2645	34.33	0.30	12	0.11	855.00	96273.00	43200	20231220	-32.06	28900	20241115	1.56	41700	-29.62	20240220	28900	1.56	20241115	43200	-32.06	20231220	28900	1.56	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
6	20241129	120240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29350	-650	5	-2.17	262232850	8903	163.21	30000	30000	29200	39000	21000	30000	29454.44	17.95	-289	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2645	34.33	0.30	12	0.10	855.00	96273.00	43200	20231220	-32.06	28900	20241115	1.56	41700	-29.62	20240220	28900	1.56	20241115	43200	-32.06	20231220	28900	1.56	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
7	20241129	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29350	-650	5	-2.17	218585450	7419	136.00	30000	30000	29200	39000	21000	30000	29462.93	17.95	272	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2645	34.33	0.30	12	0.08	855.00	96273.00	43200	20231220	-32.06	28900	20241115	1.56	41700	-29.62	20240220	28900	1.56	20241115	43200	-32.06	20231220	28900	1.56	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
8	20241129	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29400	-600	5	-2.00	93874900	3169	58.09	30000	30000	29400	39000	21000	30000	29622.88	17.95	-447	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2649	34.39	0.31	12	0.04	855.00	96273.00	43200	20231220	-31.94	28900	20241115	1.73	41700	-29.50	20240220	28900	1.73	20241115	43200	-31.94	20231220	28900	1.73	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
9	20241129	090240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29800	-200	5	-0.67	119600	4	0.07	30000	30000	29800	39000	21000	30000	29900.00	17.95	-2	30733	30366	30133	29766	29533	30250	29650	451	9000	5000	21600	50	1	9010616	2685	34.85	0.31	12	0.00	855.00	96273.00	43200	20231220	-31.02	28900	20241115	3.11	41700	-28.54	20240220	28900	3.11	20241115	43200	-31.02	20231220	28900	3.11	20241115	0.47	N	007690	5000	450 억	1617716	N	N	0	N	N
10	20241128	160237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-50	5	-0.17	164547850	5455	202.56	30050	30500	29900	39050	21050	30050	30164.59	17.95	802	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2703	35.09	0.31	12	0.06	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
11	20241128	150243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	250	2	0.83	108590000	3591	133.35	30050	30500	29950	39050	21050	30050	30239.49	17.95	616	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2730	35.44	0.31	12	0.04	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
12	20241128	140242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	100	2	0.33	90151450	2982	110.73	30050	30500	29950	39050	21050	30050	30231.87	17.95	138	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2717	35.26	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
13	20241128	130239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	50	2	0.17	85846250	2839	105.42	30050	30500	29950	39050	21050	30050	30238.20	17.95	32	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2712	35.20	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
14	20241128	120241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	50	2	0.17	78184650	2584	95.95	30050	30500	29950	39050	21050	30050	30257.22	17.95	-45	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2712	35.20	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
15	20241128	110244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30400	350	2	1.16	66250150	2189	81.28	30050	30500	29950	39050	21050	30050	30265.03	17.95	-89	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2739	35.56	0.32	12	0.02	855.00	96273.00	43200	20231220	-29.63	28900	20241115	5.19	41700	-27.10	20240220	28900	5.19	20241115	43200	-29.63	20231220	28900	5.19	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
16	20241128	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	150	2	0.50	27175400	903	33.53	30050	30200	29950	39050	21050	30050	30094.57	17.95	-199	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2721	35.32	0.31	12	0.01	855.00	96273.00	43200	20231220	-30.09	28900	20241115	4.50	41700	-27.58	20240220	28900	4.50	20241115	43200	-30.09	20231220	28900	4.50	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
17	20241128	090240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-100	5	-0.33	89950	3	0.11	30050	30050	29950	39050	21050	30050	29983.33	17.95	-2	30416	30232	30016	29832	29616	30125	29725	451	9000	5000	21630	50	1	9010616	2699	35.03	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.67	28900	20241115	3.63	41700	-28.18	20240220	28900	3.63	20241115	43200	-30.67	20231220	28900	3.63	20241115	0.46	N	007690	5000	450 억	1617440	N	N	0	N	N
18	20241127	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30050	-100	5	-0.33	80845000	2691	42.35	30150	30200	29800	39150	21150	30150	30042.74	17.96	-504	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2708	35.15	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.44	28900	20241115	3.98	41700	-27.94	20240220	28900	3.98	20241115	43200	-30.44	20231220	28900	3.98	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
19	20241127	150238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-200	5	-0.66	78417050	2610	41.08	30150	30200	29800	39150	21150	30150	30044.85	17.96	-445	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2699	35.03	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.67	28900	20241115	3.63	41700	-28.18	20240220	28900	3.63	20241115	43200	-30.67	20231220	28900	3.63	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
20	20241127	140239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-150	5	-0.50	67746550	2254	35.47	30150	30200	29800	39150	21150	30150	30056.14	17.96	-345	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2703	35.09	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
21	20241127	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	60211850	2003	31.52	30150	30200	29800	39150	21150	30150	30060.83	17.96	-320	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2712	35.20	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
22	20241127	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	54650300	1818	28.61	30150	30200	29800	39150	21150	30150	30060.67	17.96	-273	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2712	35.20	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
23	20241127	110239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	0	3	0.00	50853100	1692	26.63	30150	30200	29800	39150	21150	30150	30055.02	17.96	-294	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2717	35.26	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
24	20241127	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-150	5	-0.50	20231350	676	10.64	30150	30150	29800	39150	21150	30150	29928.03	17.96	-173	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2703	35.09	0.31	12	0.01	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
25	20241127	090238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	60250	2	0.03	30150	30150	30100	39150	21150	30150	30125.00	17.96	-1	31116	30632	29866	29382	28616	30875	29625	451	9000	5000	21700	50	1	9010616	2712	35.20	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.46	N	007690	5000	450 억	1618053	N	N	0	N	N
26	20241126	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	0	3	0.00	190617100	6345	101.33	29900	30350	29100	39150	21150	30150	30042.10	17.95	519	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2717	35.26	0.31	12	0.07	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
27	20241126	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	178233600	5933	94.75	29900	30350	29100	39150	21150	30150	30041.06	17.95	173	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2712	35.20	0.31	12	0.07	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
28	20241126	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-150	5	-0.50	143788400	4785	76.41	29900	30350	29100	39150	21150	30150	30049.82	17.95	-59	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2703	35.09	0.31	12	0.05	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
29	20241126	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30350	200	2	0.66	109136150	3632	58.00	29900	30350	29100	39150	21150	30150	30048.50	17.95	-203	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2735	35.50	0.32	12	0.04	855.00	96273.00	43200	20231220	-29.75	28900	20241115	5.02	41700	-27.22	20240220	28900	5.02	20241115	43200	-29.75	20231220	28900	5.02	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
30	20241126	120238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30050	-100	5	-0.33	92548300	3083	49.23	29900	30300	29100	39150	21150	30150	30018.91	17.95	-109	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2708	35.15	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.44	28900	20241115	3.98	41700	-27.94	20240220	28900	3.98	20241115	43200	-30.44	20231220	28900	3.98	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
31	20241126	110241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	100	2	0.33	57373050	1917	30.61	29900	30300	29100	39150	21150	30150	29928.56	17.95	-84	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2726	35.38	0.31	12	0.02	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
32	20241126	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-200	5	-0.66	40551900	1357	21.67	29900	30100	29100	39150	21150	30150	29883.49	17.95	-148	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2699	35.03	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.67	28900	20241115	3.63	41700	-28.18	20240220	28900	3.63	20241115	43200	-30.67	20231220	28900	3.63	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
33	20241126	090237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-200	5	-0.66	10437700	351	5.61	29900	29950	29100	39150	21150	30150	29737.04	17.95	51	30583	30366	30133	29916	29683	30475	30025	451	9000	5000	21700	50	1	9010616	2699	35.03	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.67	28900	20241115	3.63	41700	-28.18	20240220	28900	3.63	20241115	43200	-30.67	20231220	28900	3.63	20241115	0.46	N	007690	5000	450 억	1617141	N	N	0	N	N
34	20241125	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	100	2	0.33	187247300	6228	110.35	30050	30350	29900	39050	21050	30050	30065.40	17.95	111	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2717	35.26	0.31	12	0.07	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
35	20241125	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	100	2	0.33	166363650	5535	98.07	30050	30350	29900	39050	21050	30050	30056.67	17.95	337	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2717	35.26	0.31	12	0.06	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
36	20241125	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-50	5	-0.17	151849100	5052	89.51	30050	30350	29900	39050	21050	30050	30057.22	17.95	343	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2703	35.09	0.31	12	0.06	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
37	20241125	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-50	5	-0.17	122552300	4074	72.18	30050	30350	29900	39050	21050	30050	30081.57	17.95	337	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2703	35.09	0.31	12	0.05	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
38	20241125	120236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-100	5	-0.33	106833100	3550	62.90	30050	30350	29900	39050	21050	30050	30093.83	17.95	426	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2699	35.03	0.31	12	0.04	855.00	96273.00	43200	20231220	-30.67	28900	20241115	3.63	41700	-28.18	20240220	28900	3.63	20241115	43200	-30.67	20231220	28900	3.63	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
39	20241125	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	150	2	0.50	58312150	1934	34.27	30050	30350	30000	39050	21050	30050	30151.06	17.95	182	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2721	35.32	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.09	28900	20241115	4.50	41700	-27.58	20240220	28900	4.50	20241115	43200	-30.09	20231220	28900	4.50	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
40	20241125	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	100	2	0.33	22078150	734	13.00	30050	30200	30000	39050	21050	30050	30079.22	17.95	233	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2717	35.26	0.31	12	0.01	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
41	20241125	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30050	0	3	0.00	2133550	71	1.26	30050	30050	30050	39050	21050	30050	30050.00	17.95	16	30716	30382	30116	29782	29516	30550	29950	451	9000	5000	21630	50	1	9010616	2708	35.15	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.44	28900	20241115	3.98	41700	-27.94	20240220	28900	3.98	20241115	43200	-30.44	20231220	28900	3.98	20241115	0.46	N	007690	5000	450 억	1617062	N	N	0	N	N
42	20241122	160227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30050	-50	5	-0.17	167916600	5583	507.08	29950	30450	29850	39100	21100	30100	30076.41	17.95	126	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2708	35.15	0.31	12	0.06	855.00	96273.00	43200	20231220	-30.44	28900	20241115	3.98	41700	-27.94	20240220	28900	3.98	20241115	43200	-30.44	20231220	28900	3.98	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
43	20241122	150225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	50	2	0.17	143719400	4779	434.06	29950	30450	29850	39100	21100	30100	30073.11	17.95	90	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2717	35.26	0.31	12	0.05	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
44	20241122	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	0	3	0.00	123317250	4102	372.57	29950	30450	29850	39100	21100	30100	30062.71	17.95	108	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2712	35.20	0.31	12	0.05	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
45	20241122	130227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-100	5	-0.33	93929400	3126	283.92	29950	30450	29850	39100	21100	30100	30047.79	17.95	219	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2703	35.09	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
46	20241122	120227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-100	5	-0.33	89664200	2984	271.03	29950	30450	29850	39100	21100	30100	30048.32	17.95	219	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2703	35.09	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
47	20241122	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-100	5	-0.33	71518050	2381	216.26	29950	30450	29850	39100	21100	30100	30036.98	17.95	284	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2703	35.09	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.56	28900	20241115	3.81	41700	-28.06	20240220	28900	3.81	20241115	43200	-30.56	20231220	28900	3.81	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
48	20241122	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	200	2	0.66	11722300	390	35.42	29950	30450	29850	39100	21100	30100	30057.18	17.95	-7	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2730	35.44	0.31	12	0.00	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
49	20241122	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29850	-250	5	-0.83	6194150	207	18.80	29950	30450	29850	39100	21100	30100	29923.43	17.95	-7	30566	30332	30216	29982	29866	30275	29925	451	9000	5000	21670	50	1	9010616	2690	34.91	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.90	28900	20241115	3.29	41700	-28.42	20240220	28900	3.29	20241115	43200	-30.90	20231220	28900	3.29	20241115	0.47	N	007690	5000	450 억	1616975	N	N	0	N	N
50	20241121	160226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	-200	5	-0.66	33305750	1101	23.02	30450	30450	30100	39350	21250	30300	30250.87	17.95	7	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2712	35.20	0.31	12	0.01	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
51	20241121	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	-50	5	-0.17	29300450	968	20.24	30450	30450	30100	39350	21250	30300	30269.06	17.95	-8	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2726	35.38	0.31	12	0.01	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
52	20241121	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	-150	5	-0.50	27881350	921	19.26	30450	30450	30100	39350	21250	30300	30272.91	17.95	-2	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2717	35.26	0.31	12	0.01	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
53	20241121	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	-50	5	-0.17	24472900	808	16.89	30450	30450	30150	39350	21250	30300	30288.24	17.95	87	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2726	35.38	0.31	12	0.01	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
54	20241121	120228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	-100	5	-0.33	23838150	787	16.45	30450	30450	30150	39350	21250	30300	30289.90	17.95	80	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2721	35.32	0.31	12	0.01	855.00	96273.00	43200	20231220	-30.09	28900	20241115	4.50	41700	-27.58	20240220	28900	4.50	20241115	43200	-30.09	20231220	28900	4.50	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
55	20241121	110227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	-50	5	-0.17	21539450	711	14.87	30450	30450	30150	39350	21250	30300	30294.59	17.95	68	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2726	35.38	0.31	12	0.01	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
56	20241121	100228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	0	3	0.00	14371500	474	9.91	30450	30450	30150	39350	21250	30300	30319.62	17.95	-11	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2730	35.44	0.31	12	0.01	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
57	20241121	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	-50	5	-0.17	943750	31	0.65	30450	30450	30250	39350	21250	30300	30443.55	17.95	-5	30800	30550	30150	29900	29500	30675	30025	451	9050	5000	21810	50	1	9010616	2726	35.38	0.31	12	0.00	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.46	N	007690	5000	450 억	1617015	N	N	0	N	N
58	20241120	160226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	400	2	1.34	144061400	4779	40.91	29750	30400	29750	38850	20950	29900	30144.58	17.95	-619	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2730	35.44	0.31	12	0.05	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
59	20241120	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	300	2	1.00	129327600	4292	36.74	29750	30400	29750	38850	20950	29900	30132.25	17.95	-547	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2721	35.32	0.31	12	0.05	855.00	96273.00	43200	20231220	-30.09	28900	20241115	4.50	41700	-27.58	20240220	28900	4.50	20241115	43200	-30.09	20231220	28900	4.50	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
60	20241120	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	400	2	1.34	120854100	4012	34.34	29750	30400	29750	38850	20950	29900	30123.16	17.95	-552	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2730	35.44	0.31	12	0.04	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
61	20241120	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	350	2	1.17	112249100	3728	31.91	29750	30400	29750	38850	20950	29900	30109.74	17.95	-549	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2726	35.38	0.31	12	0.04	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
62	20241120	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30050	150	2	0.50	57719300	1930	16.52	29750	30150	29750	38850	20950	29900	29906.37	17.95	-175	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2708	35.15	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.44	28900	20241115	3.98	41700	-27.94	20240220	28900	3.98	20241115	43200	-30.44	20231220	28900	3.98	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
63	20241120	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	50	2	0.17	50931500	1704	14.59	29750	30050	29750	38850	20950	29900	29889.38	17.95	-156	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2699	35.03	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.67	28900	20241115	3.63	41700	-28.18	20240220	28900	3.63	20241115	43200	-30.67	20231220	28900	3.63	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
64	20241120	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29800	-100	5	-0.33	37095350	1241	10.62	29750	30050	29750	38850	20950	29900	29891.50	17.95	-368	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2685	34.85	0.31	12	0.01	855.00	96273.00	43200	20231220	-31.02	28900	20241115	3.11	41700	-28.54	20240220	28900	3.11	20241115	43200	-31.02	20231220	28900	3.11	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
65	20241120	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29850	-50	5	-0.17	1250350	42	0.36	29750	29850	29750	38850	20950	29900	29770.24	17.95	-10	30800	30350	30000	29550	29200	30175	29375	451	8950	5000	21520	50	1	9010616	2690	34.91	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.90	28900	20241115	3.29	41700	-28.42	20240220	28900	3.29	20241115	43200	-30.90	20231220	28900	3.29	20241115	0.46	N	007690	5000	450 억	1617773	N	N	0	N	N
66	20241119	160222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29900	-350	5	-1.16	345148350	11569	192.88	30250	30450	29650	39300	21200	30250	29833.86	17.95	-58	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2694	34.97	0.31	12	0.13	855.00	96273.00	43200	20231220	-30.79	28900	20241115	3.46	41700	-28.30	20240220	28900	3.46	20241115	43200	-30.79	20231220	28900	3.46	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
67	20241119	150223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29900	-350	5	-1.16	333649700	11184	186.46	30250	30450	29650	39300	21200	30250	29832.77	17.95	142	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2694	34.97	0.31	12	0.12	855.00	96273.00	43200	20231220	-30.79	28900	20241115	3.46	41700	-28.30	20240220	28900	3.46	20241115	43200	-30.79	20231220	28900	3.46	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
68	20241119	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-300	5	-0.99	276410650	9263	154.43	30250	30450	29650	39300	21200	30250	29840.29	17.95	-202	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2699	35.03	0.31	12	0.10	855.00	96273.00	43200	20231220	-30.67	28900	20241115	3.63	41700	-28.18	20240220	28900	3.63	20241115	43200	-30.67	20231220	28900	3.63	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
69	20241119	130223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29850	-400	5	-1.32	213870550	7172	119.57	30250	30450	29650	39300	21200	30250	29820.21	17.95	-478	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2690	34.91	0.31	12	0.08	855.00	96273.00	43200	20231220	-30.90	28900	20241115	3.29	41700	-28.42	20240220	28900	3.29	20241115	43200	-30.90	20231220	28900	3.29	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
70	20241119	120222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29700	-550	5	-1.82	97165400	3244	54.08	30250	30450	29700	39300	21200	30250	29952.34	17.95	-556	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2676	34.74	0.31	12	0.04	855.00	96273.00	43200	20231220	-31.25	28900	20241115	2.77	41700	-28.78	20240220	28900	2.77	20241115	43200	-31.25	20231220	28900	2.77	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
71	20241119	110222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30050	-200	5	-0.66	56463400	1878	31.31	30250	30450	29950	39300	21200	30250	30065.71	17.95	-4	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2708	35.15	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.44	28900	20241115	3.98	41700	-27.94	20240220	28900	3.98	20241115	43200	-30.44	20231220	28900	3.98	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
72	20241119	100227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30100	-150	5	-0.50	35258950	1172	19.54	30250	30450	30000	39300	21200	30250	30084.43	17.95	-52	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2712	35.20	0.31	12	0.01	855.00	96273.00	43200	20231220	-30.32	28900	20241115	4.15	41700	-27.82	20240220	28900	4.15	20241115	43200	-30.32	20231220	28900	4.15	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
73	20241119	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	0	3	0.00	121000	4	0.07	30250	30250	30250	39300	21200	30250	30250.00	17.95	-2	31216	30732	30266	29782	29316	30975	30025	451	9050	5000	21780	50	1	9010616	2726	35.38	0.31	12	0.00	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.47	N	007690	5000	450 억	1617297	N	N	4	N	N
74	20241118	160222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	100	2	0.33	182043050	5998	37.76	29950	30750	29800	39150	21150	30150	30350.71	17.94	-96	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2726	35.38	0.31	12	0.07	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.47	N	007690	5000	450 억	1616700	N	N	4	N	N
75	20241118	150222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	150	2	0.50	159349200	5248	33.04	29950	30750	29800	39150	21150	30150	30363.80	17.94	-32	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2730	35.44	0.31	12	0.06	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.47	N	007690	5000	450 억	1616700	N	N	0	N	N
76	20241118	140222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	100	2	0.33	133382750	4389	27.63	29950	30750	29800	39150	21150	30150	30390.24	17.94	117	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2726	35.38	0.31	12	0.05	855.00	96273.00	43200	20231220	-29.98	28900	20241115	4.67	41700	-27.46	20240220	28900	4.67	20241115	43200	-29.98	20231220	28900	4.67	20241115	0.47	N	007690	5000	450 억	1616700	N	N	0	N	N
77	20241118	130223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	150	2	0.50	122066800	4015	25.27	29950	30750	29800	39150	21150	30150	30402.69	17.94	223	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2730	35.44	0.31	12	0.04	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.47	N	007690	5000	450 억	1616700	N	N	0	N	N
78	20241118	120224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	150	2	0.50	116278400	3824	24.07	29950	30750	29800	39150	21150	30150	30407.53	17.94	303	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2730	35.44	0.31	12	0.04	855.00	96273.00	43200	20231220	-29.86	28900	20241115	4.84	41700	-27.34	20240220	28900	4.84	20241115	43200	-29.86	20231220	28900	4.84	20241115	0.47	N	007690	5000	450 억	1616700	N	N	0	N	N
79	20241118	110223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	550	2	1.82	83808500	2764	17.40	29950	30750	29800	39150	21150	30150	30321.45	17.94	719	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2766	35.91	0.32	12	0.03	855.00	96273.00	43200	20231220	-28.94	28900	20241115	6.23	41700	-26.38	20240220	28900	6.23	20241115	43200	-28.94	20231220	28900	6.23	20241115	0.47	N	007690	5000	450 억	1616700	N	N	0	N	N
80	20241118	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	50	2	0.17	48856100	1618	10.19	29950	30400	29800	39150	21150	30150	30195.36	17.94	935	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2721	35.32	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.09	28900	20241115	4.50	41700	-27.58	20240220	28900	4.50	20241115	43200	-30.09	20231220	28900	4.50	20241115	0.47	N	007690	5000	450 억	1616700	N	N	0	N	N
81	20241118	090221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29800	-350	5	-1.16	269400	9	0.06	29950	29950	29800	39150	21150	30150	29933.33	17.94	-7	30983	30566	29733	29316	28483	30775	29525	451	9000	5000	21700	50	1	9010616	2685	34.85	0.31	12	0.00	855.00	96273.00	43200	20231220	-31.02	28900	20241115	3.11	41700	-28.54	20240220	28900	3.11	20241115	43200	-31.02	20231220	28900	3.11	20241115	0.47	N	007690	5000	450 억	1616700	N	N	0	N	N
82	20241115	160226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	30150	700	2	2.38	466615550	15876	108.18	29550	30150	28900	38250	20650	29450	29391.25	17.96	-1179	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2717	35.26	0.31	12	0.18	855.00	96273.00	43200	20231220	-30.21	28900	20241115	4.33	41700	-27.70	20240220	28900	4.33	20241115	43200	-30.21	20231220	28900	4.33	20241115	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
83	20241115	150231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29600	150	2	0.51	419544600	14308	97.50	29550	29950	28900	38250	20650	29450	29322.38	17.96	-302	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2667	34.62	0.31	12	0.16	855.00	96273.00	43200	20231220	-31.48	28900	20241115	2.42	41700	-29.02	20240220	28900	2.42	20241115	43200	-31.48	20231220	28900	2.42	20241115	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
84	20241115	140230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29200	-250	5	-0.85	329825500	11284	76.89	29550	29900	28900	38250	20650	29450	29229.48	17.96	-98	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2631	34.15	0.30	12	0.13	855.00	96273.00	43200	20231220	-32.41	28900	20241115	1.04	41700	-29.98	20240220	28900	1.04	20241115	43200	-32.41	20231220	28900	1.04	20241115	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
85	20241115	130229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29100	-350	5	-1.19	289595800	9904	67.49	29550	29900	28900	38250	20650	29450	29240.29	17.96	-218	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2622	34.04	0.30	12	0.11	855.00	96273.00	43200	20231220	-32.64	28900	20241115	0.69	41700	-30.22	20240220	28900	0.69	20241115	43200	-32.64	20231220	28900	0.69	20241115	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
86	20241115	120229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29100	-350	5	-1.19	231837050	7920	53.97	29550	29900	28900	38250	20650	29450	29272.35	17.96	-1108	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2622	34.04	0.30	12	0.09	855.00	96273.00	43200	20231220	-32.64	28900	20241115	0.69	41700	-30.22	20240220	28900	0.69	20241115	43200	-32.64	20231220	28900	0.69	20241115	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
87	20241115	110226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29400	-50	5	-0.17	179603450	6136	41.81	29550	29900	28900	38250	20650	29450	29270.44	17.96	-1110	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2649	34.39	0.31	12	0.07	855.00	96273.00	43200	20231220	-31.94	28900	20241115	1.73	41700	-29.50	20240220	28900	1.73	20241115	43200	-31.94	20231220	28900	1.73	20241115	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
88	20241115	100228	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29150	-300	5	-1.02	88552450	3004	20.47	29550	29900	29100	38250	20650	29450	29478.18	17.96	-1163	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2627	34.09	0.30	12	0.03	855.00	96273.00	43200	20231220	-32.52	29100	20241115	0.17	41700	-30.10	20240220	29100	0.17	20241115	43200	-32.52	20231220	29100	0.17	20241115	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
89	20241115	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29450	0	3	0.00	5718000	194	1.32	29550	29900	29450	38250	20650	29450	29474.23	17.96	74	30750	30100	29750	29100	28750	29925	28925	451	8800	5000	21200	50	1	9010616	2654	34.44	0.31	12	0.00	855.00	96273.00	43200	20231220	-31.83	29400	20241114	0.17	41700	-29.38	20240220	29400	0.17	20241114	43200	-31.83	20231220	29400	0.17	20241114	0.48	N	007690	5000	450 억	1618316	N	N	0	N	N
90	20241114	160224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29750	-150	5	-0.50	403188150	13495	138.47	29950	30400	29400	38850	20950	29900	29876.85	17.95	690	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2681	34.80	0.31	12	0.15	855.00	96273.00	43200	20231220	-31.13	29400	20241114	1.19	41700	-28.66	20240220	29400	1.19	20241114	43200	-31.13	20231220	29400	1.19	20241114	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
91	20241114	150225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	29600	-300	5	-1.00	317257100	10579	108.55	29950	30400	29600	38850	20950	29900	29989.33	17.95	205	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2667	34.62	0.31	12	0.12	855.00	96273.00	43200	20231220	-31.48	29600	20241114	0.00	41700	-29.02	20240220	29600	0.00	20241114	43200	-31.48	20231220	29600	0.00	20241114	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
92	20241114	140224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30400	500	2	1.67	240156350	8005	82.14	29950	30400	29850	38850	20950	29900	30000.79	17.95	303	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2739	35.56	0.32	12	0.09	855.00	96273.00	43200	20231220	-29.63	29800	20241113	2.01	41700	-27.10	20240220	29800	2.01	20241113	43200	-29.63	20231220	29800	2.01	20241113	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
93	20241114	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	400	2	1.34	229935600	7668	78.68	29950	30400	29850	38850	20950	29900	29986.38	17.95	310	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2730	35.44	0.31	12	0.09	855.00	96273.00	43200	20231220	-29.86	29800	20241113	1.68	41700	-27.34	20240220	29800	1.68	20241113	43200	-29.86	20231220	29800	1.68	20241113	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
94	20241114	120223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	100	2	0.33	181701850	6069	62.27	29950	30400	29850	38850	20950	29900	29939.34	17.95	442	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2703	35.09	0.31	12	0.07	855.00	96273.00	43200	20231220	-30.56	29800	20241113	0.67	41700	-28.06	20240220	29800	0.67	20241113	43200	-30.56	20231220	29800	0.67	20241113	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
95	20241114	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29900	0	3	0.00	143077400	4779	49.04	29950	30400	29850	38850	20950	29900	29938.77	17.95	947	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2694	34.97	0.31	12	0.05	855.00	96273.00	43200	20231220	-30.79	29800	20241113	0.34	41700	-28.30	20240220	29800	0.34	20241113	43200	-30.79	20231220	29800	0.34	20241113	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
96	20241114	100231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	100	2	0.33	8239500	275	2.82	29950	30000	29950	38850	20950	29900	29961.82	17.95	31	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2703	35.09	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.56	29800	20241113	0.67	41700	-28.06	20240220	29800	0.67	20241113	43200	-30.56	20231220	29800	0.67	20241113	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
97	20241114	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29900	0	3	0.00	0	0	0.00	0	0	0	38850	20950	29900	0.00	17.95	0	30633	30266	30033	29666	29433	30150	29550	451	8950	5000	21520	50	1	9010616	2694	34.97	0.31	12	0.00	855.00	96273.00	43200	20231220	-30.79	29800	20241113	0.34	41700	-28.30	20240220	29800	0.34	20241113	43200	-30.79	20231220	29800	0.34	20241113	0.48	N	007690	5000	450 억	1617652	N	N	0	N	N
98	20241112	160220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	30150	-1650	5	-5.19	672912650	21896	175.70	31750	31750	30150	41300	22300	31800	30732.67	17.95	-1081	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2717	35.26	0.31	12	0.24	855.00	96273.00	43200	20231220	-30.21	30150	20241112	0.00	41700	-27.70	20240220	30150	0.00	20241112	43200	-30.21	20231220	30150	0.00	20241112	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
99	20241112	150222	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	30450	-1350	5	-4.25	557361300	18082	145.10	31750	31750	30300	41300	22300	31800	30824.10	17.95	-1010	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2744	35.61	0.32	12	0.20	855.00	96273.00	43200	20231220	-29.51	30300	20241112	0.50	41700	-26.98	20240220	30300	0.50	20241112	43200	-29.51	20231220	30300	0.50	20241112	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
100	20241112	140223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	30400	-1400	5	-4.40	496466850	16077	129.01	31750	31750	30350	41300	22300	31800	30880.57	17.95	-1246	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2739	35.56	0.32	12	0.18	855.00	96273.00	43200	20231220	-29.63	30350	20241112	0.16	41700	-27.10	20240220	30350	0.16	20241112	43200	-29.63	20231220	30350	0.16	20241112	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
101	20241112	130220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	30500	-1300	5	-4.09	392279400	12662	101.60	31750	31750	30500	41300	22300	31800	30980.84	17.95	-1110	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2748	35.67	0.32	12	0.14	855.00	96273.00	43200	20231220	-29.40	30500	20241112	0.00	41700	-26.86	20240220	30500	0.00	20241112	43200	-29.40	20231220	30500	0.00	20241112	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
102	20241112	120221	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	30850	-950	5	-2.99	268377500	8627	69.23	31750	31750	30850	41300	22300	31800	31109.02	17.95	-919	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2780	36.08	0.32	12	0.10	855.00	96273.00	43200	20231220	-28.59	30850	20241112	0.00	41700	-26.02	20240220	30850	0.00	20241112	43200	-28.59	20231220	30850	0.00	20241112	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
103	20241112	110220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31200	-600	5	-1.89	198011100	6356	51.00	31750	31750	30850	41300	22300	31800	31153.41	17.95	-691	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2811	36.49	0.32	12	0.07	855.00	96273.00	43200	20231220	-27.78	30850	20241112	1.13	41700	-25.18	20240220	30850	1.13	20241112	43200	-27.78	20231220	30850	1.13	20241112	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
104	20241112	100221	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31100	-700	5	-2.20	165721250	5317	42.67	31750	31750	30850	41300	22300	31800	31168.19	17.95	-723	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2802	36.37	0.32	12	0.06	855.00	96273.00	43200	20231220	-28.01	30850	20241112	0.81	41700	-25.42	20240220	30850	0.81	20241112	43200	-28.01	20231220	30850	0.81	20241112	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
105	20241112	090220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31750	-50	5	-0.16	730250	23	0.18	31750	31750	31750	41300	22300	31800	31750.00	17.95	-2	32933	32366	31933	31366	30933	32150	31150	451	9500	5000	22890	50	1	9010616	2861	37.13	0.33	12	0.00	855.00	96273.00	43200	20231220	-26.50	31200	20240923	1.76	41700	-23.86	20240220	31200	1.76	20240923	43200	-26.50	20231220	31200	1.76	20240923	0.47	N	007690	5000	450 억	1617648	N	N	0	N	N
106	20241111	160218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	-700	5	-2.15	397171650	12461	158.30	32500	32500	31500	42250	22750	32500	31873.86	17.97	-872	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2865	37.19	0.33	12	0.14	855.00	96273.00	43200	20231220	-26.39	31200	20240923	1.92	41700	-23.74	20240220	31200	1.92	20240923	43200	-26.39	20231220	31200	1.92	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
107	20241111	150225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	-900	5	-2.77	372541200	11683	148.41	32500	32500	31550	42250	22750	32500	31887.46	17.97	-1089	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2847	36.96	0.33	12	0.13	855.00	96273.00	43200	20231220	-26.85	31200	20240923	1.28	41700	-24.22	20240220	31200	1.28	20240923	43200	-26.85	20231220	31200	1.28	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
108	20241111	140221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	-700	5	-2.15	268630650	8401	106.72	32500	32500	31750	42250	22750	32500	31976.03	17.97	-1007	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2865	37.19	0.33	12	0.09	855.00	96273.00	43200	20231220	-26.39	31200	20240923	1.92	41700	-23.74	20240220	31200	1.92	20240923	43200	-26.39	20231220	31200	1.92	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
109	20241111	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31750	-750	5	-2.31	217654550	6797	86.34	32500	32500	31750	42250	22750	32500	32022.15	17.97	-984	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2861	37.13	0.33	12	0.08	855.00	96273.00	43200	20231220	-26.50	31200	20240923	1.76	41700	-23.86	20240220	31200	1.76	20240923	43200	-26.50	20231220	31200	1.76	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
110	20241111	120220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31850	-650	5	-2.00	188677100	5886	74.77	32500	32500	31800	42250	22750	32500	32055.23	17.97	-968	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2870	37.25	0.33	12	0.07	855.00	96273.00	43200	20231220	-26.27	31200	20240923	2.08	41700	-23.62	20240220	31200	2.08	20240923	43200	-26.27	20231220	31200	2.08	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
111	20241111	110220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31950	-550	5	-1.69	149785700	4667	59.29	32500	32500	31900	42250	22750	32500	32094.64	17.97	-957	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2879	37.37	0.33	12	0.05	855.00	96273.00	43200	20231220	-26.04	31200	20240923	2.40	41700	-23.38	20240220	31200	2.40	20240923	43200	-26.04	20231220	31200	2.40	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
112	20241111	100218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32050	-450	5	-1.38	109577950	3409	43.31	32500	32500	32000	42250	22750	32500	32143.72	17.97	-951	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2888	37.49	0.33	12	0.04	855.00	96273.00	43200	20231220	-25.81	31200	20240923	2.72	41700	-23.14	20240220	31200	2.72	20240923	43200	-25.81	20231220	31200	2.72	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
113	20241111	090219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32300	-200	5	-0.62	6368450	197	2.50	32500	32500	32300	42250	22750	32500	32327.16	17.97	-12	33333	32916	32683	32266	32033	32800	32150	451	9750	5000	23400	50	1	9010616	2910	37.78	0.34	12	0.00	855.00	96273.00	43200	20231220	-25.23	31200	20240923	3.53	41700	-22.54	20240220	31200	3.53	20240923	43200	-25.23	20231220	31200	3.53	20240923	0.47	N	007690	5000	450 억	1618884	N	N	2	N	N
114	20241108	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32500	-600	5	-1.81	254530050	7790	73.46	33100	33100	32450	43000	23200	33100	32673.95	17.98	-848	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2928	38.01	0.34	12	0.09	855.00	96273.00	43200	20231220	-24.77	31200	20240923	4.17	41700	-22.06	20240220	31200	4.17	20240923	43200	-24.77	20231220	31200	4.17	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
115	20241108	150221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32600	-500	5	-1.51	230736300	7058	66.55	33100	33100	32450	43000	23200	33100	32691.46	17.98	-757	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2937	38.13	0.34	12	0.08	855.00	96273.00	43200	20231220	-24.54	31200	20240923	4.49	41700	-21.82	20240220	31200	4.49	20240923	43200	-24.54	20231220	31200	4.49	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
116	20241108	140218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-550	5	-1.66	188039650	5745	54.17	33100	33100	32550	43000	23200	33100	32731.01	17.98	-363	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2933	38.07	0.34	12	0.06	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
117	20241108	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32750	-350	5	-1.06	151257500	4616	43.53	33100	33100	32550	43000	23200	33100	32768.09	17.98	-349	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2951	38.30	0.34	12	0.05	855.00	96273.00	43200	20231220	-24.19	31200	20240923	4.97	41700	-21.46	20240220	31200	4.97	20240923	43200	-24.19	20231220	31200	4.97	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
118	20241108	120220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	-400	5	-1.21	142091350	4336	40.89	33100	33100	32550	43000	23200	33100	32770.15	17.98	-302	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2946	38.25	0.34	12	0.05	855.00	96273.00	43200	20231220	-24.31	31200	20240923	4.81	41700	-21.58	20240220	31200	4.81	20240923	43200	-24.31	20231220	31200	4.81	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
119	20241108	110221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32750	-350	5	-1.06	126825900	3869	36.48	33100	33100	32550	43000	23200	33100	32780.02	17.98	-284	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2951	38.30	0.34	12	0.04	855.00	96273.00	43200	20231220	-24.19	31200	20240923	4.97	41700	-21.46	20240220	31200	4.97	20240923	43200	-24.19	20231220	31200	4.97	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
120	20241108	100220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32800	-300	5	-0.91	62733750	1906	17.97	33100	33100	32750	43000	23200	33100	32913.82	17.98	-293	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2955	38.36	0.34	12	0.02	855.00	96273.00	43200	20231220	-24.07	31200	20240923	5.13	41700	-21.34	20240220	31200	5.13	20240923	43200	-24.07	20231220	31200	5.13	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
121	20241108	090218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33100	0	3	0.00	1026100	31	0.29	33100	33100	33100	43000	23200	33100	33100.00	17.98	-31	33933	33516	32883	32466	31833	33725	32675	451	9900	5000	23830	50	1	9010616	2983	38.71	0.34	12	0.00	855.00	96273.00	43200	20231220	-23.38	31200	20240923	6.09	41700	-20.62	20240220	31200	6.09	20240923	43200	-23.38	20231220	31200	6.09	20240923	0.47	N	007690	5000	450 억	1619722	N	N	2	N	N
122	20241107	160218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33100	550	2	1.69	347425700	10559	179.88	32550	33300	32250	42300	22800	32550	32903.28	17.97	442	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	2983	38.71	0.34	12	0.12	855.00	96273.00	43200	20231220	-23.38	31200	20240923	6.09	41700	-20.62	20240220	31200	6.09	20240923	43200	-23.38	20231220	31200	6.09	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
123	20241107	150218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32950	400	2	1.23	325335750	9889	168.47	32550	33300	32250	42300	22800	32550	32898.75	17.97	767	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	2969	38.54	0.34	12	0.11	855.00	96273.00	43200	20231220	-23.73	31200	20240923	5.61	41700	-20.98	20240220	31200	5.61	20240923	43200	-23.73	20231220	31200	5.61	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
124	20241107	140221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33100	550	2	1.69	274315000	8339	142.06	32550	33300	32250	42300	22800	32550	32895.43	17.97	830	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	2983	38.71	0.34	12	0.09	855.00	96273.00	43200	20231220	-23.38	31200	20240923	6.09	41700	-20.62	20240220	31200	6.09	20240923	43200	-23.38	20231220	31200	6.09	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
125	20241107	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33250	700	2	2.15	184906700	5634	95.98	32550	33300	32250	42300	22800	32550	32819.79	17.97	793	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	2996	38.89	0.35	12	0.06	855.00	96273.00	43200	20231220	-23.03	31200	20240923	6.57	41700	-20.26	20240220	31200	6.57	20240923	43200	-23.03	20231220	31200	6.57	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
126	20241107	120220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33300	750	2	2.30	143005350	4373	74.50	32550	33300	32250	42300	22800	32550	32701.89	17.97	787	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	3001	38.95	0.35	12	0.05	855.00	96273.00	43200	20231220	-22.92	31200	20240923	6.73	41700	-20.14	20240220	31200	6.73	20240923	43200	-22.92	20231220	31200	6.73	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
127	20241107	110219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-200	5	-0.61	52077600	1610	27.43	32550	32550	32250	42300	22800	32550	32346.34	17.97	-211	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	2915	37.84	0.34	12	0.02	855.00	96273.00	43200	20231220	-25.12	31200	20240923	3.69	41700	-22.42	20240220	31200	3.69	20240923	43200	-25.12	20231220	31200	3.69	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
128	20241107	100218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-200	5	-0.61	31234650	965	16.44	32550	32550	32250	42300	22800	32550	32367.51	17.97	-218	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	2915	37.84	0.34	12	0.01	855.00	96273.00	43200	20231220	-25.12	31200	20240923	3.69	41700	-22.42	20240220	31200	3.69	20240923	43200	-25.12	20231220	31200	3.69	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
129	20241107	090219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	0	3	0.00	3027150	93	1.58	32550	32550	32550	42300	22800	32550	32550.00	17.97	-35	33216	32882	32616	32282	32016	32750	32150	451	9750	5000	23430	50	1	9010616	2933	38.07	0.34	12	0.00	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.47	N	007690	5000	450 억	1619198	N	N	2	N	N
130	20241106	160219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-250	5	-0.76	191089750	5870	114.58	32800	32950	32350	42600	23000	32800	32553.62	17.97	-378	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2933	38.07	0.34	12	0.07	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.46	N	007690	5000	450 억	1619567	N	N	2	N	N
131	20241106	150226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32450	-350	5	-1.07	172193300	5287	103.20	32800	32950	32400	42600	23000	32800	32569.19	17.97	-320	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2924	37.95	0.34	12	0.06	855.00	96273.00	43200	20231220	-24.88	31200	20240923	4.01	41700	-22.18	20240220	31200	4.01	20240923	43200	-24.88	20231220	31200	4.01	20240923	0.46	N	007690	5000	450 억	1619567	N	N	1	N	N
132	20241106	140224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32450	-350	5	-1.07	120529150	3694	72.11	32800	32950	32400	42600	23000	32800	32628.36	17.97	-319	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2924	37.95	0.34	12	0.04	855.00	96273.00	43200	20231220	-24.88	31200	20240923	4.01	41700	-22.18	20240220	31200	4.01	20240923	43200	-24.88	20231220	31200	4.01	20240923	0.46	N	007690	5000	450 억	1619567	N	N	1	N	N
133	20241106	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-250	5	-0.76	78540100	2400	46.85	32800	32950	32550	42600	23000	32800	32725.04	17.97	-377	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2933	38.07	0.34	12	0.03	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.46	N	007690	5000	450 억	1619567	N	N	1	N	N
134	20241106	120219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32850	50	2	0.15	38380500	1172	22.88	32800	32950	32600	42600	23000	32800	32747.87	17.97	-229	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2960	38.42	0.34	12	0.01	855.00	96273.00	43200	20231220	-23.96	31200	20240923	5.29	41700	-21.22	20240220	31200	5.29	20240923	43200	-23.96	20231220	31200	5.29	20240923	0.46	N	007690	5000	450 억	1619567	N	N	1	N	N
135	20241106	110221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32800	0	3	0.00	29260550	894	17.45	32800	32950	32600	42600	23000	32800	32729.92	17.97	-78	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2955	38.36	0.34	12	0.01	855.00	96273.00	43200	20231220	-24.07	31200	20240923	5.13	41700	-21.34	20240220	31200	5.13	20240923	43200	-24.07	20231220	31200	5.13	20240923	0.46	N	007690	5000	450 억	1619567	N	N	1	N	N
136	20241106	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32750	-50	5	-0.15	20934500	640	12.49	32800	32950	32600	42600	23000	32800	32710.16	17.97	-85	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2951	38.30	0.34	12	0.01	855.00	96273.00	43200	20231220	-24.19	31200	20240923	4.97	41700	-21.46	20240220	31200	4.97	20240923	43200	-24.19	20231220	31200	4.97	20240923	0.46	N	007690	5000	450 억	1619567	N	N	1	N	N
137	20241106	090220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32800	0	3	0.00	360800	11	0.21	32800	32800	32800	42600	23000	32800	32800.00	17.97	9	33166	32982	32716	32532	32266	33075	32625	451	9800	5000	23610	50	1	9010616	2955	38.36	0.34	12	0.00	855.00	96273.00	43200	20231220	-24.07	31200	20240923	5.13	41700	-21.34	20240220	31200	5.13	20240923	43200	-24.07	20231220	31200	5.13	20240923	0.46	N	007690	5000	450 억	1619567	N	N	1	N	N
138	20241105	160217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32800	100	2	0.31	167325100	5123	87.95	32750	32900	32450	42500	22900	32700	32661.55	17.97	61	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2955	38.36	0.34	12	0.06	855.00	96273.00	43200	20231220	-24.07	31200	20240923	5.13	41700	-21.34	20240220	31200	5.13	20240923	43200	-24.07	20231220	31200	5.13	20240923	0.46	N	007690	5000	450 억	1619470	N	N	1	N	N
139	20241105	150220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	0	3	0.00	153872050	4712	80.89	32750	32900	32450	42500	22900	32700	32655.36	17.97	101	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2946	38.25	0.34	12	0.05	855.00	96273.00	43200	20231220	-24.31	31200	20240923	4.81	41700	-21.58	20240220	31200	4.81	20240923	43200	-24.31	20231220	31200	4.81	20240923	0.46	N	007690	5000	450 억	1619470	N	N	0	N	N
140	20241105	140218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32750	50	2	0.15	114421750	3507	60.21	32750	32900	32450	42500	22900	32700	32626.68	17.97	96	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2951	38.30	0.34	12	0.04	855.00	96273.00	43200	20231220	-24.19	31200	20240923	4.97	41700	-21.46	20240220	31200	4.97	20240923	43200	-24.19	20231220	31200	4.97	20240923	0.46	N	007690	5000	450 억	1619470	N	N	0	N	N
141	20241105	130218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32800	100	2	0.31	83230950	2556	43.88	32750	32900	32450	42500	22900	32700	32562.97	17.97	118	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2955	38.36	0.34	12	0.03	855.00	96273.00	43200	20231220	-24.07	31200	20240923	5.13	41700	-21.34	20240220	31200	5.13	20240923	43200	-24.07	20231220	31200	5.13	20240923	0.46	N	007690	5000	450 억	1619470	N	N	0	N	N
142	20241105	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-150	5	-0.46	73960150	2273	39.02	32750	32900	32450	42500	22900	32700	32538.56	17.97	113	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2933	38.07	0.34	12	0.03	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.46	N	007690	5000	450 억	1619470	N	N	0	N	N
143	20241105	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32450	-250	5	-0.76	36214550	1113	19.11	32750	32900	32450	42500	22900	32700	32537.78	17.97	-127	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2924	37.95	0.34	12	0.01	855.00	96273.00	43200	20231220	-24.88	31200	20240923	4.01	41700	-22.18	20240220	31200	4.01	20240923	43200	-24.88	20231220	31200	4.01	20240923	0.46	N	007690	5000	450 억	1619470	N	N	0	N	N
144	20241105	100216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	0	3	0.00	7838850	240	4.12	32750	32900	32550	42500	22900	32700	32661.88	17.97	58	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2946	38.25	0.34	12	0.00	855.00	96273.00	43200	20231220	-24.31	31200	20240923	4.81	41700	-21.58	20240220	31200	4.81	20240923	43200	-24.31	20231220	31200	4.81	20240923	0.46	N	007690	5000	450 억	1619470	N	N	0	N	N
145	20241105	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32650	-50	5	-0.15	524100	16	0.27	32750	32900	32650	42500	22900	32700	32756.25	17.97	-13	33300	33000	32700	32400	32100	32850	32250	451	9800	5000	23540	50	1	9010616	2942	38.19	0.34	12	0.00	855.00	96273.00	43200	20231220	-24.42	31200	20240923	4.65	41700	-21.70	20240220	31200	4.65	20240923	43200	-24.42	20231220	31200	4.65	20240923	0.46	N	007690	5000	450 억	1619470	N	N	0	N	N
146	20241104	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	150	2	0.46	190371450	5823	118.38	32950	33000	32400	42300	22800	32550	32693.02	17.97	-1509	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2946	38.25	0.34	12	0.06	855.00	96273.00	43200	20231220	-24.31	31200	20240923	4.81	41700	-21.58	20240220	31200	4.81	20240923	43200	-24.31	20231220	31200	4.81	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
147	20241104	150219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32600	50	2	0.15	167516650	5122	104.13	32950	33000	32400	42300	22800	32550	32705.32	17.97	-1963	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2937	38.13	0.34	12	0.06	855.00	96273.00	43200	20231220	-24.54	31200	20240923	4.49	41700	-21.82	20240220	31200	4.49	20240923	43200	-24.54	20231220	31200	4.49	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
148	20241104	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32600	50	2	0.15	150457500	4599	93.49	32950	33000	32400	42300	22800	32550	32715.26	17.97	-1581	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2937	38.13	0.34	12	0.05	855.00	96273.00	43200	20231220	-24.54	31200	20240923	4.49	41700	-21.82	20240220	31200	4.49	20240923	43200	-24.54	20231220	31200	4.49	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
149	20241104	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32850	300	2	0.92	108227350	3311	67.31	32950	33000	32400	42300	22800	32550	32687.21	17.97	-1177	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2960	38.42	0.34	12	0.04	855.00	96273.00	43200	20231220	-23.96	31200	20240923	5.29	41700	-21.22	20240220	31200	5.29	20240923	43200	-23.96	20231220	31200	5.29	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
150	20241104	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32900	350	2	1.08	78174300	2398	48.75	32950	32950	32400	42300	22800	32550	32599.79	17.97	-795	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2964	38.48	0.34	12	0.03	855.00	96273.00	43200	20231220	-23.84	31200	20240923	5.45	41700	-21.10	20240220	31200	5.45	20240923	43200	-23.84	20231220	31200	5.45	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
151	20241104	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32500	-50	5	-0.15	49210850	1512	30.74	32950	32950	32400	42300	22800	32550	32546.86	17.97	-192	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2928	38.01	0.34	12	0.02	855.00	96273.00	43200	20231220	-24.77	31200	20240923	4.17	41700	-22.06	20240220	31200	4.17	20240923	43200	-24.77	20231220	31200	4.17	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
152	20241104	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	150	2	0.46	34504300	1062	21.59	32950	32950	32400	42300	22800	32550	32489.92	17.97	-20	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2946	38.25	0.34	12	0.01	855.00	96273.00	43200	20231220	-24.31	31200	20240923	4.81	41700	-21.58	20240220	31200	4.81	20240923	43200	-24.31	20231220	31200	4.81	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
153	20241104	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	0	3	0.00	1239700	38	0.77	32950	32950	32550	42300	22800	32550	32623.68	17.97	-31	33483	33016	32683	32216	31883	32950	32150	451	9750	5000	23430	50	1	9010616	2933	38.07	0.34	12	0.00	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.49	N	007690	5000	450 억	1619263	N	N	0	N	N
154	20241101	160208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-600	5	-1.81	156161150	4788	60.49	32550	33150	32350	43050	23250	33150	32615.11	17.97	334	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2933	38.07	0.34	12	0.05	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N
155	20241101	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32750	-400	5	-1.21	141046300	4324	54.63	32550	33150	32350	43050	23250	33150	32619.40	17.97	597	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2951	38.30	0.34	12	0.05	855.00	96273.00	43200	20231220	-24.19	31200	20240923	4.97	41700	-21.46	20240220	31200	4.97	20240923	43200	-24.19	20231220	31200	4.97	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N
156	20241101	140210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-600	5	-1.81	127559950	3911	49.41	32550	33150	32350	43050	23250	33150	32615.69	17.97	662	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2933	38.07	0.34	12	0.04	855.00	96273.00	43200	20231220	-24.65	31200	20240923	4.33	41700	-21.94	20240220	31200	4.33	20240923	43200	-24.65	20231220	31200	4.33	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N
157	20241101	130223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32650	-500	5	-1.51	106311350	3260	41.19	32550	33150	32350	43050	23250	33150	32610.84	17.97	680	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2942	38.19	0.34	12	0.04	855.00	96273.00	43200	20231220	-24.42	31200	20240923	4.65	41700	-21.70	20240220	31200	4.65	20240923	43200	-24.42	20231220	31200	4.65	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N
158	20241101	120224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32750	-400	5	-1.21	95745300	2937	37.11	32550	33150	32350	43050	23250	33150	32599.69	17.97	698	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2951	38.30	0.34	12	0.03	855.00	96273.00	43200	20231220	-24.19	31200	20240923	4.97	41700	-21.46	20240220	31200	4.97	20240923	43200	-24.19	20231220	31200	4.97	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N
159	20241101	110223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	-450	5	-1.36	87727900	2692	34.01	32550	33150	32350	43050	23250	33150	32588.37	17.97	700	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2946	38.25	0.34	12	0.03	855.00	96273.00	43200	20231220	-24.31	31200	20240923	4.81	41700	-21.58	20240220	31200	4.81	20240923	43200	-24.31	20231220	31200	4.81	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N
160	20241101	100223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	-450	5	-1.36	56070500	1721	21.74	32550	33150	32350	43050	23250	33150	32580.19	17.97	526	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2946	38.25	0.34	12	0.02	855.00	96273.00	43200	20231220	-24.31	31200	20240923	4.81	41700	-21.58	20240220	31200	4.81	20240923	43200	-24.31	20231220	31200	4.81	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N
161	20241101	090223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32950	-200	5	-0.60	1958250	60	0.76	32550	33150	32550	43050	23250	33150	32637.50	17.97	18	34083	33616	32983	32516	31883	33850	32750	451	9900	5000	23860	50	1	9010616	2969	38.54	0.34	12	0.00	855.00	96273.00	43200	20231220	-23.73	31200	20240923	5.61	41700	-20.98	20240220	31200	5.61	20240923	43200	-23.73	20231220	31200	5.61	20240923	0.47	N	007690	5000	450 억	1618909	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History