KissMeData/008490/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

69 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	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	-410	5	-2.95	260661170	19463	391.45	13860	13860	13240	18040	9720	13880	13392.60	8.35	-5758	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1558	25.46	0.35	12	0.17	529.00	38064.00	29700	20240103	-54.65	12840	20241115	4.91	29700	-54.65	20240103	12840	4.91	20241115	29700	-54.65	20240103	12840	4.91	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
3	20241129	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-620	5	-4.47	246114380	18374	369.55	13860	13860	13250	18040	9720	13880	13394.71	8.35	-5292	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1534	25.07	0.35	12	0.16	529.00	38064.00	29700	20240103	-55.35	12840	20241115	3.27	29700	-55.35	20240103	12840	3.27	20241115	29700	-55.35	20240103	12840	3.27	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
4	20241129	140243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-490	5	-3.53	196384990	14636	294.37	13860	13860	13260	18040	9720	13880	13417.94	8.35	-4454	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1549	25.31	0.35	12	0.13	529.00	38064.00	29700	20240103	-54.92	12840	20241115	4.28	29700	-54.92	20240103	12840	4.28	20241115	29700	-54.92	20240103	12840	4.28	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
5	20241129	130244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	-570	5	-4.11	186249250	13876	279.08	13860	13860	13260	18040	9720	13880	13422.40	8.35	-4274	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1540	25.16	0.35	12	0.12	529.00	38064.00	29700	20240103	-55.19	12840	20241115	3.66	29700	-55.19	20240103	12840	3.66	20241115	29700	-55.19	20240103	12840	3.66	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
6	20241129	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-500	5	-3.60	147283710	10951	220.25	13860	13860	13260	18040	9720	13880	13449.34	8.35	-3236	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1548	25.29	0.35	12	0.09	529.00	38064.00	29700	20240103	-54.95	12840	20241115	4.21	29700	-54.95	20240103	12840	4.21	20241115	29700	-54.95	20240103	12840	4.21	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
7	20241129	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-500	5	-3.60	141170570	10494	211.06	13860	13860	13260	18040	9720	13880	13452.50	8.35	-3028	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1548	25.29	0.35	12	0.09	529.00	38064.00	29700	20240103	-54.95	12840	20241115	4.21	29700	-54.95	20240103	12840	4.21	20241115	29700	-54.95	20240103	12840	4.21	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
8	20241129	100246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	-530	5	-3.82	97506620	7244	145.70	13860	13860	13260	18040	9720	13880	13460.33	8.35	-1702	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1544	25.24	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.05	12840	20241115	3.97	29700	-55.05	20240103	12840	3.97	20241115	29700	-55.05	20240103	12840	3.97	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
9	20241129	090246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-200	5	-1.44	5024370	364	7.32	13860	13860	13680	18040	9720	13880	13803.21	8.35	-60	14060	13970	13790	13700	13520	14015	13745	61	4160	500	9710	10	1	11569113	1583	25.86	0.36	12	0.00	529.00	38064.00	29700	20240103	-53.94	12840	20241115	6.54	29700	-53.94	20240103	12840	6.54	20241115	29700	-53.94	20240103	12840	6.54	20241115	0.33	N	008490	500	60 억	966064	N	N	19	N	N
10	20241128	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	60	2	0.43	68213070	4968	48.10	13780	13880	13610	17960	9680	13820	13730.49	8.37	-958	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1606	26.24	0.36	12	0.04	529.00	38064.00	29700	20240103	-53.27	12840	20241115	8.10	29700	-53.27	20240103	12840	8.10	20241115	29700	-53.27	20240103	12840	8.10	20241115	0.33	N	008490	500	60 억	967789	N	N	19	N	N
11	20241128	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-160	5	-1.16	45053670	3297	31.92	13780	13780	13610	17960	9680	13820	13665.05	8.37	-1040	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1580	25.82	0.36	12	0.03	529.00	38064.00	29700	20240103	-54.01	12840	20241115	6.39	29700	-54.01	20240103	12840	6.39	20241115	29700	-54.01	20240103	12840	6.39	20241115	0.33	N	008490	500	60 억	967789	N	N	11	N	N
12	20241128	140248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-120	5	-0.87	32091280	2348	22.73	13780	13780	13610	17960	9680	13820	13667.50	8.37	-724	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1585	25.90	0.36	12	0.02	529.00	38064.00	29700	20240103	-53.87	12840	20241115	6.70	29700	-53.87	20240103	12840	6.70	20241115	29700	-53.87	20240103	12840	6.70	20241115	0.33	N	008490	500	60 억	967789	N	N	11	N	N
13	20241128	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	-130	5	-0.94	29777100	2179	21.10	13780	13780	13610	17960	9680	13820	13665.49	8.37	-751	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1584	25.88	0.36	12	0.02	529.00	38064.00	29700	20240103	-53.91	12840	20241115	6.62	29700	-53.91	20240103	12840	6.62	20241115	29700	-53.91	20240103	12840	6.62	20241115	0.33	N	008490	500	60 억	967789	N	N	11	N	N
14	20241128	120247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-150	5	-1.09	22113640	1619	15.67	13780	13780	13610	17960	9680	13820	13658.83	8.37	-567	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1581	25.84	0.36	12	0.01	529.00	38064.00	29700	20240103	-53.97	12840	20241115	6.46	29700	-53.97	20240103	12840	6.46	20241115	29700	-53.97	20240103	12840	6.46	20241115	0.33	N	008490	500	60 억	967789	N	N	11	N	N
15	20241128	110250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-190	5	-1.37	13418420	981	9.50	13780	13780	13630	17960	9680	13820	13678.31	8.37	-366	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1577	25.77	0.36	12	0.01	529.00	38064.00	29700	20240103	-54.11	12840	20241115	6.15	29700	-54.11	20240103	12840	6.15	20241115	29700	-54.11	20240103	12840	6.15	20241115	0.33	N	008490	500	60 억	967789	N	N	11	N	N
16	20241128	100246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-100	5	-0.72	5676920	414	4.01	13780	13780	13690	17960	9680	13820	13712.37	8.37	-104	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1587	25.94	0.36	12	0.00	529.00	38064.00	29700	20240103	-53.80	12840	20241115	6.85	29700	-53.80	20240103	12840	6.85	20241115	29700	-53.80	20240103	12840	6.85	20241115	0.33	N	008490	500	60 억	967789	N	N	11	N	N
17	20241128	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-110	5	-0.80	151510	11	0.11	13780	13780	13710	17960	9680	13820	13773.64	8.37	-2	13966	13892	13746	13672	13526	13930	13710	61	4140	500	9670	10	1	11569113	1586	25.92	0.36	12	0.00	529.00	38064.00	29700	20240103	-53.84	12840	20241115	6.78	29700	-53.84	20240103	12840	6.78	20241115	29700	-53.84	20240103	12840	6.78	20241115	0.33	N	008490	500	60 억	967789	N	N	11	N	N
18	20241127	160241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	100	2	0.73	141316780	10329	128.68	13790	13820	13600	17830	9610	13720	13681.55	8.38	-1539	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1599	26.12	0.36	12	0.09	529.00	38064.00	29700	20240103	-53.47	12840	20241115	7.63	29700	-53.47	20240103	12840	7.63	20241115	29700	-53.47	20240103	12840	7.63	20241115	0.32	N	008490	500	60 억	969415	N	N	11	N	N
19	20241127	150244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	-110	5	-0.80	130394310	9535	118.79	13790	13800	13600	17830	9610	13720	13675.33	8.38	-1282	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1575	25.73	0.36	12	0.08	529.00	38064.00	29700	20240103	-54.18	12840	20241115	6.00	29700	-54.18	20240103	12840	6.00	20241115	29700	-54.18	20240103	12840	6.00	20241115	0.32	N	008490	500	60 억	969415	N	N	17	N	N
20	20241127	140245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-20	5	-0.15	61993570	4528	56.41	13790	13800	13620	17830	9610	13720	13691.16	8.38	-671	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1585	25.90	0.36	12	0.04	529.00	38064.00	29700	20240103	-53.87	12840	20241115	6.70	29700	-53.87	20240103	12840	6.70	20241115	29700	-53.87	20240103	12840	6.70	20241115	0.32	N	008490	500	60 억	969415	N	N	17	N	N
21	20241127	130241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-20	5	-0.15	50311330	3675	45.78	13790	13800	13620	17830	9610	13720	13690.16	8.38	-518	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1585	25.90	0.36	12	0.03	529.00	38064.00	29700	20240103	-53.87	12840	20241115	6.70	29700	-53.87	20240103	12840	6.70	20241115	29700	-53.87	20240103	12840	6.70	20241115	0.32	N	008490	500	60 억	969415	N	N	17	N	N
22	20241127	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-40	5	-0.29	41478230	3029	37.74	13790	13800	13620	17830	9610	13720	13693.70	8.38	-243	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1583	25.86	0.36	12	0.03	529.00	38064.00	29700	20240103	-53.94	12840	20241115	6.54	29700	-53.94	20240103	12840	6.54	20241115	29700	-53.94	20240103	12840	6.54	20241115	0.32	N	008490	500	60 억	969415	N	N	17	N	N
23	20241127	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-40	5	-0.29	36199410	2643	32.93	13790	13800	13620	17830	9610	13720	13696.33	8.38	-190	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1583	25.86	0.36	12	0.02	529.00	38064.00	29700	20240103	-53.94	12840	20241115	6.54	29700	-53.94	20240103	12840	6.54	20241115	29700	-53.94	20240103	12840	6.54	20241115	0.32	N	008490	500	60 억	969415	N	N	17	N	N
24	20241127	100243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-10	5	-0.07	9048570	658	8.20	13790	13800	13710	17830	9610	13720	13751.63	8.38	-96	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1586	25.92	0.36	12	0.01	529.00	38064.00	29700	20240103	-53.84	12840	20241115	6.78	29700	-53.84	20240103	12840	6.78	20241115	29700	-53.84	20240103	12840	6.78	20241115	0.32	N	008490	500	60 억	969415	N	N	17	N	N
25	20241127	090244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	0	3	0.00	1403010	102	1.27	13790	13790	13720	17830	9610	13720	13755.00	8.38	-2	13926	13822	13646	13542	13366	13875	13595	61	4110	500	9600	10	1	11569113	1587	25.94	0.36	12	0.00	529.00	38064.00	29700	20240103	-53.80	12840	20241115	6.85	29700	-53.80	20240103	12840	6.85	20241115	29700	-53.80	20240103	12840	6.85	20241115	0.32	N	008490	500	60 억	969415	N	N	17	N	N
26	20241126	160244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	100	2	0.73	108996460	8021	89.84	13620	13750	13470	17700	9540	13620	13588.10	8.40	-2540	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1587	25.94	0.36	12	0.07	529.00	38064.00	29700	20240103	-53.80	12840	20241115	6.85	29700	-53.80	20240103	12840	6.85	20241115	29700	-53.80	20240103	12840	6.85	20241115	0.29	N	008490	500	60 억	971891	N	N	17	N	N
27	20241126	150242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	-40	5	-0.29	96857280	7129	79.85	13620	13750	13470	17700	9540	13620	13586.38	8.40	-1920	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1571	25.67	0.36	12	0.06	529.00	38064.00	29700	20240103	-54.28	12840	20241115	5.76	29700	-54.28	20240103	12840	5.76	20241115	29700	-54.28	20240103	12840	5.76	20241115	0.29	N	008490	500	60 억	971891	N	N	7	N	N
28	20241126	140242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-70	5	-0.51	93100240	6852	76.75	13620	13750	13470	17700	9540	13620	13587.31	8.40	-1950	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1568	25.61	0.36	12	0.06	529.00	38064.00	29700	20240103	-54.38	12840	20241115	5.53	29700	-54.38	20240103	12840	5.53	20241115	29700	-54.38	20240103	12840	5.53	20241115	0.29	N	008490	500	60 억	971891	N	N	7	N	N
29	20241126	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-80	5	-0.59	82512360	6070	67.99	13620	13750	13470	17700	9540	13620	13593.47	8.40	-1668	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1566	25.60	0.36	12	0.05	529.00	38064.00	29700	20240103	-54.41	12840	20241115	5.45	29700	-54.41	20240103	12840	5.45	20241115	29700	-54.41	20240103	12840	5.45	20241115	0.29	N	008490	500	60 억	971891	N	N	7	N	N
30	20241126	120243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	60	2	0.44	62804720	4619	51.74	13620	13750	13470	17700	9540	13620	13597.04	8.40	-1356	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1583	25.86	0.36	12	0.04	529.00	38064.00	29700	20240103	-53.94	12840	20241115	6.54	29700	-53.94	20240103	12840	6.54	20241115	29700	-53.94	20240103	12840	6.54	20241115	0.29	N	008490	500	60 억	971891	N	N	7	N	N
31	20241126	110246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	-50	5	-0.37	35896960	2645	29.63	13620	13680	13470	17700	9540	13620	13571.63	8.40	-506	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1570	25.65	0.36	12	0.02	529.00	38064.00	29700	20240103	-54.31	12840	20241115	5.69	29700	-54.31	20240103	12840	5.69	20241115	29700	-54.31	20240103	12840	5.69	20241115	0.29	N	008490	500	60 억	971891	N	N	7	N	N
32	20241126	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-60	5	-0.44	18956570	1396	15.64	13620	13680	13470	17700	9540	13620	13579.20	8.40	-39	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1569	25.63	0.36	12	0.01	529.00	38064.00	29700	20240103	-54.34	12840	20241115	5.61	29700	-54.34	20240103	12840	5.61	20241115	29700	-54.34	20240103	12840	5.61	20241115	0.29	N	008490	500	60 억	971891	N	N	7	N	N
33	20241126	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	-40	5	-0.29	176860	13	0.15	13620	13620	13580	17700	9540	13620	13604.62	8.40	-2	13893	13756	13563	13426	13233	13825	13495	61	4080	500	9530	10	1	11569113	1571	25.67	0.36	12	0.00	529.00	38064.00	29700	20240103	-54.28	12840	20241115	5.76	29700	-54.28	20240103	12840	5.76	20241115	29700	-54.28	20240103	12840	5.76	20241115	0.29	N	008490	500	60 억	971891	N	N	7	N	N
34	20241125	160239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	250	2	1.87	120522590	8928	64.23	13400	13700	13370	17380	9360	13370	13499.39	8.39	279	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1576	25.75	0.36	12	0.08	529.00	38064.00	29700	20240103	-54.14	12840	20241115	6.07	29700	-54.14	20240103	12840	6.07	20241115	29700	-54.14	20240103	12840	6.07	20241115	0.28	N	008490	500	60 억	970632	N	N	7	N	N
35	20241125	150242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	290	2	2.17	104062590	7719	55.54	13400	13700	13370	17380	9360	13370	13481.36	8.39	809	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1580	25.82	0.36	12	0.07	529.00	38064.00	29700	20240103	-54.01	12840	20241115	6.39	29700	-54.01	20240103	12840	6.39	20241115	29700	-54.01	20240103	12840	6.39	20241115	0.28	N	008490	500	60 억	970632	N	N	0	N	N
36	20241125	140242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	230	2	1.72	98267070	7294	52.48	13400	13610	13370	17380	9360	13370	13472.32	8.39	760	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1573	25.71	0.36	12	0.06	529.00	38064.00	29700	20240103	-54.21	12840	20241115	5.92	29700	-54.21	20240103	12840	5.92	20241115	29700	-54.21	20240103	12840	5.92	20241115	0.28	N	008490	500	60 억	970632	N	N	0	N	N
37	20241125	130241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	180	2	1.35	81920960	6089	43.81	13400	13580	13370	17380	9360	13370	13453.93	8.39	970	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1568	25.61	0.36	12	0.05	529.00	38064.00	29700	20240103	-54.38	12840	20241115	5.53	29700	-54.38	20240103	12840	5.53	20241115	29700	-54.38	20240103	12840	5.53	20241115	0.28	N	008490	500	60 억	970632	N	N	0	N	N
38	20241125	120242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	60	2	0.45	47793170	3557	25.59	13400	13500	13370	17380	9360	13370	13436.37	8.39	843	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1554	25.39	0.35	12	0.03	529.00	38064.00	29700	20240103	-54.78	12840	20241115	4.60	29700	-54.78	20240103	12840	4.60	20241115	29700	-54.78	20240103	12840	4.60	20241115	0.28	N	008490	500	60 억	970632	N	N	0	N	N
39	20241125	110242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	100	2	0.75	29999280	2233	16.07	13400	13500	13370	17380	9360	13370	13434.52	8.39	693	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1558	25.46	0.35	12	0.02	529.00	38064.00	29700	20240103	-54.65	12840	20241115	4.91	29700	-54.65	20240103	12840	4.91	20241115	29700	-54.65	20240103	12840	4.91	20241115	0.28	N	008490	500	60 억	970632	N	N	0	N	N
40	20241125	100238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	90	2	0.67	22113320	1647	11.85	13400	13500	13370	17380	9360	13370	13426.42	8.39	918	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1557	25.44	0.35	12	0.01	529.00	38064.00	29700	20240103	-54.68	12840	20241115	4.83	29700	-54.68	20240103	12840	4.83	20241115	29700	-54.68	20240103	12840	4.83	20241115	0.28	N	008490	500	60 억	970632	N	N	0	N	N
41	20241125	090238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	30	2	0.22	4515730	337	2.42	13400	13400	13370	17380	9360	13370	13399.79	8.39	267	13590	13480	13290	13180	12990	13535	13235	61	4010	500	9350	10	1	11569113	1550	25.33	0.35	12	0.00	529.00	38064.00	29700	20240103	-54.88	12840	20241115	4.36	29700	-54.88	20240103	12840	4.36	20241115	29700	-54.88	20240103	12840	4.36	20241115	0.28	N	008490	500	60 억	970632	N	N	0	N	N
42	20241122	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13370	90	2	0.68	184064210	13897	121.66	13280	13400	13100	17260	9300	13280	13244.89	8.44	-6233	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1547	25.27	0.35	12	0.12	529.00	38064.00	29700	20240103	-54.98	12840	20241115	4.13	29700	-54.98	20240103	12840	4.13	20241115	29700	-54.98	20240103	12840	4.13	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
43	20241122	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	60	2	0.45	174115460	13152	115.14	13280	13400	13100	17260	9300	13280	13238.71	8.44	-6234	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1543	25.22	0.35	12	0.11	529.00	38064.00	29700	20240103	-55.08	12840	20241115	3.89	29700	-55.08	20240103	12840	3.89	20241115	29700	-55.08	20240103	12840	3.89	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
44	20241122	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	20	2	0.15	162027600	12245	107.20	13280	13400	13100	17260	9300	13280	13232.14	8.44	-5748	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1539	25.14	0.35	12	0.11	529.00	38064.00	29700	20240103	-55.22	12840	20241115	3.58	29700	-55.22	20240103	12840	3.58	20241115	29700	-55.22	20240103	12840	3.58	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
45	20241122	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-10	5	-0.08	134329440	10158	88.93	13280	13400	13100	17260	9300	13280	13224.00	8.44	-4134	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1535	25.09	0.35	12	0.09	529.00	38064.00	29700	20240103	-55.32	12840	20241115	3.35	29700	-55.32	20240103	12840	3.35	20241115	29700	-55.32	20240103	12840	3.35	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
46	20241122	120232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-80	5	-0.60	80392200	6089	53.30	13280	13400	13100	17260	9300	13280	13202.86	8.44	-781	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1527	24.95	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.56	12840	20241115	2.80	29700	-55.56	20240103	12840	2.80	20241115	29700	-55.56	20240103	12840	2.80	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
47	20241122	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-90	5	-0.68	46420880	3504	30.67	13280	13400	13160	17260	9300	13280	13247.97	8.44	19	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1526	24.93	0.35	12	0.03	529.00	38064.00	29700	20240103	-55.59	12840	20241115	2.73	29700	-55.59	20240103	12840	2.73	20241115	29700	-55.59	20240103	12840	2.73	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
48	20241122	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	40	2	0.30	12838300	964	8.44	13280	13400	13270	17260	9300	13280	13317.74	8.44	-23	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1541	25.18	0.35	12	0.01	529.00	38064.00	29700	20240103	-55.15	12840	20241115	3.74	29700	-55.15	20240103	12840	3.74	20241115	29700	-55.15	20240103	12840	3.74	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
49	20241122	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	120	2	0.90	159480	12	0.11	13280	13400	13280	17260	9300	13280	13290.00	8.44	0	13493	13386	13313	13206	13133	13350	13170	61	3980	500	9290	10	1	11569113	1550	25.33	0.35	12	0.00	529.00	38064.00	29700	20240103	-54.88	12840	20241115	4.36	29700	-54.88	20240103	12840	4.36	20241115	29700	-54.88	20240103	12840	4.36	20241115	0.28	N	008490	500	60 억	976991	N	N	17	N	N
50	20241121	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	-40	5	-0.30	151909410	11422	69.96	13420	13420	13240	17310	9330	13320	13299.72	8.46	-1290	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1536	25.10	0.35	12	0.10	529.00	38064.00	29700	20240103	-55.29	12840	20241115	3.43	29700	-55.29	20240103	12840	3.43	20241115	29700	-55.29	20240103	12840	3.43	20241115	0.27	N	008490	500	60 억	978316	N	N	17	N	N
51	20241121	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	-30	5	-0.23	145944510	10973	67.21	13420	13420	13240	17310	9330	13320	13300.33	8.46	-988	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1538	25.12	0.35	12	0.09	529.00	38064.00	29700	20240103	-55.25	12840	20241115	3.50	29700	-55.25	20240103	12840	3.50	20241115	29700	-55.25	20240103	12840	3.50	20241115	0.27	N	008490	500	60 억	978316	N	N	7	N	N
52	20241121	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-50	5	-0.38	136022960	10226	62.63	13420	13420	13240	17310	9330	13320	13301.68	8.46	-688	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1535	25.09	0.35	12	0.09	529.00	38064.00	29700	20240103	-55.32	12840	20241115	3.35	29700	-55.32	20240103	12840	3.35	20241115	29700	-55.32	20240103	12840	3.35	20241115	0.27	N	008490	500	60 억	978316	N	N	7	N	N
53	20241121	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-50	5	-0.38	112329840	8440	51.69	13420	13420	13260	17310	9330	13320	13309.22	8.46	-583	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1535	25.09	0.35	12	0.07	529.00	38064.00	29700	20240103	-55.32	12840	20241115	3.35	29700	-55.32	20240103	12840	3.35	20241115	29700	-55.32	20240103	12840	3.35	20241115	0.27	N	008490	500	60 억	978316	N	N	7	N	N
54	20241121	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-50	5	-0.38	98254510	7380	45.20	13420	13420	13260	17310	9330	13320	13313.62	8.46	-299	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1535	25.09	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.32	12840	20241115	3.35	29700	-55.32	20240103	12840	3.35	20241115	29700	-55.32	20240103	12840	3.35	20241115	0.27	N	008490	500	60 억	978316	N	N	7	N	N
55	20241121	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-20	5	-0.15	93474970	7020	43.00	13420	13420	13260	17310	9330	13320	13315.52	8.46	-205	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1539	25.14	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.22	12840	20241115	3.58	29700	-55.22	20240103	12840	3.58	20241115	29700	-55.22	20240103	12840	3.58	20241115	0.27	N	008490	500	60 억	978316	N	N	7	N	N
56	20241121	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	10	2	0.08	68026200	5105	31.27	13420	13420	13280	17310	9330	13320	13325.41	8.46	-756	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1542	25.20	0.35	12	0.04	529.00	38064.00	29700	20240103	-55.12	12840	20241115	3.82	29700	-55.12	20240103	12840	3.82	20241115	29700	-55.12	20240103	12840	3.82	20241115	0.27	N	008490	500	60 억	978316	N	N	7	N	N
57	20241121	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	40	2	0.30	53620	4	0.02	13420	13420	13360	17310	9330	13320	13405.00	8.46	-1	13660	13490	13280	13110	12900	13575	13195	61	3990	500	9320	10	1	11569113	1546	25.26	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.02	12840	20241115	4.05	29700	-55.02	20240103	12840	4.05	20241115	29700	-55.02	20240103	12840	4.05	20241115	0.27	N	008490	500	60 억	978316	N	N	7	N	N
58	20241120	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	210	2	1.60	216943210	16327	177.33	13260	13450	13070	17040	9180	13110	13287.39	8.49	-3451	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1541	25.18	0.35	12	0.14	529.00	38064.00	29700	20240103	-55.15	12840	20241115	3.74	29700	-55.15	20240103	12840	3.74	20241115	29700	-55.15	20240103	12840	3.74	20241115	0.24	N	008490	500	60 억	982085	N	N	7	N	N
59	20241120	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	240	2	1.83	210992750	15881	172.49	13260	13450	13070	17040	9180	13110	13285.86	8.49	-3361	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1544	25.24	0.35	12	0.14	529.00	38064.00	29700	20240103	-55.05	12840	20241115	3.97	29700	-55.05	20240103	12840	3.97	20241115	29700	-55.05	20240103	12840	3.97	20241115	0.24	N	008490	500	60 억	982085	N	N	5	N	N
60	20241120	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	130	2	0.99	68924060	5231	56.82	13260	13260	13070	17040	9180	13110	13176.08	8.49	-633	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1532	25.03	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.42	12840	20241115	3.12	29700	-55.42	20240103	12840	3.12	20241115	29700	-55.42	20240103	12840	3.12	20241115	0.24	N	008490	500	60 억	982085	N	N	5	N	N
61	20241120	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	130	2	0.99	56224550	4272	46.40	13260	13260	13070	17040	9180	13110	13161.18	8.49	-229	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1532	25.03	0.35	12	0.04	529.00	38064.00	29700	20240103	-55.42	12840	20241115	3.12	29700	-55.42	20240103	12840	3.12	20241115	29700	-55.42	20240103	12840	3.12	20241115	0.24	N	008490	500	60 억	982085	N	N	5	N	N
62	20241120	120237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	130	2	0.99	49886580	3793	41.20	13260	13260	13070	17040	9180	13110	13152.28	8.49	-99	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1532	25.03	0.35	12	0.03	529.00	38064.00	29700	20240103	-55.42	12840	20241115	3.12	29700	-55.42	20240103	12840	3.12	20241115	29700	-55.42	20240103	12840	3.12	20241115	0.24	N	008490	500	60 억	982085	N	N	5	N	N
63	20241120	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	90	2	0.69	23681530	1807	19.63	13260	13260	13070	17040	9180	13110	13105.44	8.49	66	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1527	24.95	0.35	12	0.02	529.00	38064.00	29700	20240103	-55.56	12840	20241115	2.80	29700	-55.56	20240103	12840	2.80	20241115	29700	-55.56	20240103	12840	2.80	20241115	0.24	N	008490	500	60 억	982085	N	N	5	N	N
64	20241120	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	30	2	0.23	19901280	1520	16.51	13260	13260	13070	17040	9180	13110	13092.95	8.49	105	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1520	24.84	0.35	12	0.01	529.00	38064.00	29700	20240103	-55.76	12840	20241115	2.34	29700	-55.76	20240103	12840	2.34	20241115	29700	-55.76	20240103	12840	2.34	20241115	0.24	N	008490	500	60 억	982085	N	N	5	N	N
65	20241120	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	150	2	1.14	119340	9	0.10	13260	13260	13260	17040	9180	13110	13260.00	8.49	-1	13336	13222	13136	13022	12936	13180	12980	61	3930	500	9170	10	1	11569113	1534	25.07	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.35	12840	20241115	3.27	29700	-55.35	20240103	12840	3.27	20241115	29700	-55.35	20240103	12840	3.27	20241115	0.24	N	008490	500	60 억	982085	N	N	5	N	N
66	20241119	160227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	60	2	0.46	121112270	9207	61.44	13230	13250	13050	16960	9140	13050	13154.44	8.49	-1265	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1517	24.78	0.34	12	0.08	529.00	38064.00	29700	20240103	-55.86	12840	20241115	2.10	29700	-55.86	20240103	12840	2.10	20241115	29700	-55.86	20240103	12840	2.10	20241115	0.24	N	008490	500	60 억	982468	N	N	5	N	N
67	20241119	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	190	2	1.46	101079540	7683	51.27	13230	13250	13050	16960	9140	13050	13156.26	8.49	-347	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1532	25.03	0.35	12	0.07	529.00	38064.00	29700	20240103	-55.42	12840	20241115	3.12	29700	-55.42	20240103	12840	3.12	20241115	29700	-55.42	20240103	12840	3.12	20241115	0.24	N	008490	500	60 억	982468	N	N	13	N	N
68	20241119	140228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	180	2	1.38	90928380	6916	46.15	13230	13250	13050	16960	9140	13050	13147.54	8.49	-205	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1531	25.01	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.45	12840	20241115	3.04	29700	-55.45	20240103	12840	3.04	20241115	29700	-55.45	20240103	12840	3.04	20241115	0.24	N	008490	500	60 억	982468	N	N	13	N	N
69	20241119	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	150	2	1.15	81914580	6234	41.60	13230	13230	13050	16960	9140	13050	13139.97	8.49	-359	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1527	24.95	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.56	12840	20241115	2.80	29700	-55.56	20240103	12840	2.80	20241115	29700	-55.56	20240103	12840	2.80	20241115	0.24	N	008490	500	60 억	982468	N	N	13	N	N
70	20241119	120226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	140	2	1.07	75491730	5747	38.35	13230	13230	13050	16960	9140	13050	13135.85	8.49	-403	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1526	24.93	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.59	12840	20241115	2.73	29700	-55.59	20240103	12840	2.73	20241115	29700	-55.59	20240103	12840	2.73	20241115	0.24	N	008490	500	60 억	982468	N	N	13	N	N
71	20241119	110227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	130	2	1.00	69638450	5303	35.39	13230	13230	13050	16960	9140	13050	13131.90	8.49	-625	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1525	24.91	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.62	12840	20241115	2.65	29700	-55.62	20240103	12840	2.65	20241115	29700	-55.62	20240103	12840	2.65	20241115	0.24	N	008490	500	60 억	982468	N	N	13	N	N
72	20241119	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	90	2	0.69	47793550	3641	24.30	13230	13230	13050	16960	9140	13050	13126.49	8.49	-747	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1520	24.84	0.35	12	0.03	529.00	38064.00	29700	20240103	-55.76	12840	20241115	2.34	29700	-55.76	20240103	12840	2.34	20241115	29700	-55.76	20240103	12840	2.34	20241115	0.24	N	008490	500	60 억	982468	N	N	13	N	N
73	20241119	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	60	2	0.46	722850	55	0.37	13230	13230	13110	16960	9140	13050	13142.73	8.49	38	13576	13312	13166	12902	12756	13240	12830	61	3910	500	9130	10	1	11569113	1517	24.78	0.34	12	0.00	529.00	38064.00	29700	20240103	-55.86	12840	20241115	2.10	29700	-55.86	20240103	12840	2.10	20241115	29700	-55.86	20240103	12840	2.10	20241115	0.24	N	008490	500	60 억	982468	N	N	13	N	N
74	20241118	160226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-40	5	-0.31	196563270	14985	44.79	13090	13430	13020	17010	9170	13090	13117.38	8.52	-7056	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1510	24.67	0.34	12	0.13	529.00	38064.00	29850	20231109	-56.28	12840	20241115	1.64	29700	-56.06	20240103	12840	1.64	20241115	29700	-56.06	20240103	12840	1.64	20241115	0.23	N	008490	500	60 억	986067	N	N	13	N	N
75	20241118	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-40	5	-0.31	166094090	12655	37.83	13090	13430	13020	17010	9170	13090	13124.78	8.52	-6162	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1510	24.67	0.34	12	0.11	529.00	38064.00	29850	20231109	-56.28	12840	20241115	1.64	29700	-56.06	20240103	12840	1.64	20241115	29700	-56.06	20240103	12840	1.64	20241115	0.23	N	008490	500	60 억	986067	N	N	7	N	N
76	20241118	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-10	5	-0.08	135831240	10338	30.90	13090	13430	13020	17010	9170	13090	13139.02	8.52	-4573	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1513	24.73	0.34	12	0.09	529.00	38064.00	29850	20231109	-56.18	12840	20241115	1.87	29700	-55.96	20240103	12840	1.87	20241115	29700	-55.96	20240103	12840	1.87	20241115	0.23	N	008490	500	60 억	986067	N	N	7	N	N
77	20241118	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	-70	5	-0.53	90346780	6852	20.48	13090	13430	13020	17010	9170	13090	13185.46	8.52	-2403	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1506	24.61	0.34	12	0.06	529.00	38064.00	29850	20231109	-56.38	12840	20241115	1.40	29700	-56.16	20240103	12840	1.40	20241115	29700	-56.16	20240103	12840	1.40	20241115	0.23	N	008490	500	60 억	986067	N	N	7	N	N
78	20241118	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-20	5	-0.15	65192320	4923	14.72	13090	13430	13070	17010	9170	13090	13242.40	8.52	-1697	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1512	24.71	0.34	12	0.04	529.00	38064.00	29850	20231109	-56.21	12840	20241115	1.79	29700	-55.99	20240103	12840	1.79	20241115	29700	-55.99	20240103	12840	1.79	20241115	0.23	N	008490	500	60 억	986067	N	N	7	N	N
79	20241118	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	190	2	1.45	31120620	2341	7.00	13090	13430	13090	17010	9170	13090	13293.73	8.52	-639	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1536	25.10	0.35	12	0.02	529.00	38064.00	29850	20231109	-55.51	12840	20241115	3.43	29700	-55.29	20240103	12840	3.43	20241115	29700	-55.29	20240103	12840	3.43	20241115	0.23	N	008490	500	60 억	986067	N	N	7	N	N
80	20241118	100228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	200	2	1.53	20809180	1564	4.68	13090	13430	13090	17010	9170	13090	13305.10	8.52	-182	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1538	25.12	0.35	12	0.01	529.00	38064.00	29850	20231109	-55.48	12840	20241115	3.50	29700	-55.25	20240103	12840	3.50	20241115	29700	-55.25	20240103	12840	3.50	20241115	0.23	N	008490	500	60 억	986067	N	N	7	N	N
81	20241118	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	0	3	0.00	1570800	120	0.36	13090	13090	13090	17010	9170	13090	13090.00	8.52	3	14110	13600	13220	12710	12330	13410	12520	61	3920	500	9160	10	1	11569113	1514	24.74	0.34	12	0.00	529.00	38064.00	29850	20231109	-56.15	12840	20241115	1.95	29700	-55.93	20240103	12840	1.95	20241115	29700	-55.93	20240103	12840	1.95	20241115	0.23	N	008490	500	60 억	986067	N	N	7	N	N
82	20241115	160231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13090	-340	5	-2.53	437179470	33454	250.24	13730	13730	12840	17450	9410	13430	13068.08	8.55	-4810	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1514	24.74	0.34	12	0.29	529.00	38064.00	29850	20231109	-56.15	12840	20241115	1.95	29700	-55.93	20240103	12840	1.95	20241115	29700	-55.93	20240103	12840	1.95	20241115	0.22	N	008490	500	60 억	989722	N	N	7	N	N
83	20241115	150236	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13090	-340	5	-2.53	364969530	27942	209.01	13730	13730	12840	17450	9410	13430	13061.68	8.55	-872	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1514	24.74	0.34	12	0.24	529.00	38064.00	29850	20231109	-56.15	12840	20241115	1.95	29700	-55.93	20240103	12840	1.95	20241115	29700	-55.93	20240103	12840	1.95	20241115	0.22	N	008490	500	60 억	989722	N	N	17	N	N
84	20241115	140235	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13120	-310	5	-2.31	262370340	20129	150.56	13730	13730	12840	17450	9410	13430	13034.44	8.55	-1906	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1518	24.80	0.34	12	0.17	529.00	38064.00	29850	20231109	-56.05	12840	20241115	2.18	29700	-55.82	20240103	12840	2.18	20241115	29700	-55.82	20240103	12840	2.18	20241115	0.22	N	008490	500	60 억	989722	N	N	17	N	N
85	20241115	130234	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13090	-340	5	-2.53	237082730	18195	136.10	13730	13730	12840	17450	9410	13430	13030.10	8.55	-2244	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1514	24.74	0.34	12	0.16	529.00	38064.00	29850	20231109	-56.15	12840	20241115	1.95	29700	-55.93	20240103	12840	1.95	20241115	29700	-55.93	20240103	12840	1.95	20241115	0.22	N	008490	500	60 억	989722	N	N	17	N	N
86	20241115	120234	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12950	-480	5	-3.57	214157690	16443	122.99	13730	13730	12840	17450	9410	13430	13024.25	8.55	-2609	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1498	24.48	0.34	12	0.14	529.00	38064.00	29850	20231109	-56.62	12840	20241115	0.86	29700	-56.40	20240103	12840	0.86	20241115	29700	-56.40	20240103	12840	0.86	20241115	0.22	N	008490	500	60 억	989722	N	N	17	N	N
87	20241115	110231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12950	-480	5	-3.57	176434540	13532	101.22	13730	13730	12840	17450	9410	13430	13038.32	8.55	-3032	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1498	24.48	0.34	12	0.12	529.00	38064.00	29850	20231109	-56.62	12840	20241115	0.86	29700	-56.40	20240103	12840	0.86	20241115	29700	-56.40	20240103	12840	0.86	20241115	0.22	N	008490	500	60 억	989722	N	N	17	N	N
88	20241115	100232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12870	-560	5	-4.17	132941640	10159	75.99	13730	13730	12840	17450	9410	13430	13086.10	8.55	-3298	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1489	24.33	0.34	12	0.09	529.00	38064.00	29850	20231109	-56.88	12840	20241115	0.23	29700	-56.67	20240103	12840	0.23	20241115	29700	-56.67	20240103	12840	0.23	20241115	0.22	N	008490	500	60 억	989722	N	N	17	N	N
89	20241115	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	300	2	2.23	370710	27	0.20	13730	13730	13730	17450	9410	13430	13730.00	8.55	0	13830	13630	13480	13280	13130	13730	13380	61	4020	500	9400	10	1	11569113	1588	25.95	0.36	12	0.00	529.00	38064.00	29850	20231109	-54.00	13300	20241113	3.23	29700	-53.77	20240103	13300	3.23	20241113	29700	-53.77	20240103	13300	3.23	20241113	0.22	N	008490	500	60 억	989722	N	N	17	N	N
90	20241114	160229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	140	2	1.05	151020030	11178	44.49	13330	13680	13330	17290	9310	13300	13510.47	8.53	3390	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1555	25.41	0.35	12	0.10	529.00	38064.00	29850	20231109	-54.97	13300	20241113	1.05	29700	-54.75	20240103	13300	1.05	20241113	29700	-54.75	20240103	13300	1.05	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
91	20241114	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	190	2	1.43	135009750	9990	39.76	13330	13680	13330	17290	9310	13300	13514.49	8.53	3150	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1561	25.50	0.35	12	0.09	529.00	38064.00	29850	20231109	-54.81	13300	20241113	1.43	29700	-54.58	20240103	13300	1.43	20241113	29700	-54.58	20240103	13300	1.43	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
92	20241114	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	270	2	2.03	101302370	7492	29.82	13330	13680	13330	17290	9310	13300	13521.41	8.53	2373	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1570	25.65	0.36	12	0.06	529.00	38064.00	29850	20231109	-54.54	13300	20241113	2.03	29700	-54.31	20240103	13300	2.03	20241113	29700	-54.31	20240103	13300	2.03	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
93	20241114	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	340	2	2.56	92445130	6840	27.23	13330	13680	13330	17290	9310	13300	13515.37	8.53	2284	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1578	25.78	0.36	12	0.06	529.00	38064.00	29850	20231109	-54.30	13300	20241113	2.56	29700	-54.07	20240103	13300	2.56	20241113	29700	-54.07	20240103	13300	2.56	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
94	20241114	120228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	240	2	1.80	78950880	5851	23.29	13330	13650	13330	17290	9310	13300	13493.57	8.53	2212	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1566	25.60	0.36	12	0.05	529.00	38064.00	29850	20231109	-54.64	13300	20241113	1.80	29700	-54.41	20240103	13300	1.80	20241113	29700	-54.41	20240103	13300	1.80	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
95	20241114	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	340	2	2.56	70232610	5208	20.73	13330	13650	13330	17290	9310	13300	13485.52	8.53	2151	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1578	25.78	0.36	12	0.05	529.00	38064.00	29850	20231109	-54.30	13300	20241113	2.56	29700	-54.07	20240103	13300	2.56	20241113	29700	-54.07	20240103	13300	2.56	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
96	20241114	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	130	2	0.98	8239250	618	2.46	13330	13440	13330	17290	9310	13300	13332.12	8.53	0	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1554	25.39	0.35	12	0.01	529.00	38064.00	29850	20231109	-55.01	13300	20241113	0.98	29700	-54.78	20240103	13300	0.98	20241113	29700	-54.78	20240103	13300	0.98	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
97	20241114	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	0	3	0.00	0	0	0.00	0	0	0	17290	9310	13300	0.00	8.53	0	14766	14032	13666	12932	12566	13850	12750	61	3990	500	9310	10	1	11569113	1539	25.14	0.35	12	0.00	529.00	38064.00	29850	20231109	-55.44	13300	20241113	0.00	29700	-55.22	20240103	13300	0.00	20241113	29700	-55.22	20240103	13300	0.00	20241113	0.22	N	008490	500	60 억	986473	N	N	4	N	N
98	20241112	160224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14250	-380	5	-2.60	234982210	16261	86.58	14670	14700	14150	19010	10250	14630	14450.66	8.58	-48	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1649	26.94	0.37	12	0.14	529.00	38064.00	29850	20231109	-52.26	14150	20241112	0.71	29700	-52.02	20240103	14150	0.71	20241112	29700	-52.02	20240103	14150	0.71	20241112	0.24	N	008490	500	60 억	993000	N	N	9	N	N
99	20241112	150226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14280	-350	5	-2.39	230639840	15956	84.95	14670	14700	14150	19010	10250	14630	14454.74	8.58	-50	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1652	26.99	0.38	12	0.14	529.00	38064.00	29850	20231109	-52.16	14150	20241112	0.92	29700	-51.92	20240103	14150	0.92	20241112	29700	-51.92	20240103	14150	0.92	20241112	0.24	N	008490	500	60 억	993000	N	N	6	N	N
100	20241112	140228	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14310	-320	5	-2.19	193738440	13371	71.19	14670	14700	14300	19010	10250	14630	14489.45	8.58	39	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1656	27.05	0.38	12	0.12	529.00	38064.00	29850	20231109	-52.06	14300	20241112	0.07	29700	-51.82	20240103	14300	0.07	20241112	29700	-51.82	20240103	14300	0.07	20241112	0.24	N	008490	500	60 억	993000	N	N	6	N	N
101	20241112	130225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14360	-270	5	-1.85	164190100	11306	60.20	14670	14700	14360	19010	10250	14630	14522.39	8.58	152	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1661	27.15	0.38	12	0.10	529.00	38064.00	29850	20231109	-51.89	14360	20241112	0.00	29700	-51.65	20240103	14360	0.00	20241112	29700	-51.65	20240103	14360	0.00	20241112	0.24	N	008490	500	60 억	993000	N	N	6	N	N
102	20241112	120225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14420	-210	5	-1.44	141465020	9728	51.79	14670	14700	14390	19010	10250	14630	14542.05	8.58	261	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1668	27.26	0.38	12	0.08	529.00	38064.00	29850	20231109	-51.69	14390	20241112	0.21	29700	-51.45	20240103	14390	0.21	20241112	29700	-51.45	20240103	14390	0.21	20241112	0.24	N	008490	500	60 억	993000	N	N	6	N	N
103	20241112	110225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14420	-210	5	-1.44	129185670	8876	47.26	14670	14700	14390	19010	10250	14630	14554.49	8.58	260	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1668	27.26	0.38	12	0.08	529.00	38064.00	29850	20231109	-51.69	14390	20241112	0.21	29700	-51.45	20240103	14390	0.21	20241112	29700	-51.45	20240103	14390	0.21	20241112	0.24	N	008490	500	60 억	993000	N	N	6	N	N
104	20241112	100226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14480	-150	5	-1.03	90786810	6218	33.11	14670	14700	14470	19010	10250	14630	14600.64	8.58	264	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1675	27.37	0.38	12	0.05	529.00	38064.00	29850	20231109	-51.49	14470	20241112	0.07	29700	-51.25	20240103	14470	0.07	20241112	29700	-51.25	20240103	14470	0.07	20241112	0.24	N	008490	500	60 억	993000	N	N	6	N	N
105	20241112	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14670	40	2	0.27	2201330	150	0.80	14670	14700	14670	19010	10250	14630	14675.53	8.58	-65	15743	15186	14903	14346	14063	15045	14205	61	4380	500	10240	10	1	11569113	1697	27.73	0.39	12	0.00	529.00	38064.00	29850	20231109	-50.85	14620	20241111	0.34	29700	-50.61	20240103	14620	0.34	20241111	29700	-50.61	20240103	14620	0.34	20241111	0.24	N	008490	500	60 억	993000	N	N	6	N	N
106	20241111	160223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14630	-820	5	-5.31	280534710	18756	411.23	15450	15460	14620	20050	10820	15450	14957.06	8.59	-527	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1693	27.66	0.38	12	0.16	529.00	38064.00	29850	20231109	-50.99	14620	20241111	0.07	29700	-50.74	20240103	14620	0.07	20241111	29700	-50.74	20240103	14620	0.07	20241111	0.24	N	008490	500	60 억	993674	N	N	6	N	N
107	20241111	150230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14630	-820	5	-5.31	259381480	17310	379.52	15450	15460	14620	20050	10820	15450	14984.49	8.59	-620	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1693	27.66	0.38	12	0.15	529.00	38064.00	29850	20231109	-50.99	14620	20241111	0.07	29700	-50.74	20240103	14620	0.07	20241111	29700	-50.74	20240103	14620	0.07	20241111	0.24	N	008490	500	60 억	993674	N	N	12	N	N
108	20241111	140226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14680	-770	5	-4.98	219100150	14561	319.25	15450	15460	14670	20050	10820	15450	15047.05	8.59	-598	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1698	27.75	0.39	12	0.13	529.00	38064.00	29850	20231109	-50.82	14670	20241111	0.07	29700	-50.57	20240103	14670	0.07	20241111	29700	-50.57	20240103	14670	0.07	20241111	0.24	N	008490	500	60 억	993674	N	N	12	N	N
109	20241111	130224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14770	-680	5	-4.40	191090430	12656	277.48	15450	15460	14710	20050	10820	15450	15098.80	8.59	-564	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1709	27.92	0.39	12	0.11	529.00	38064.00	29850	20231109	-50.52	14710	20241111	0.41	29700	-50.27	20240103	14710	0.41	20241111	29700	-50.27	20240103	14710	0.41	20241111	0.24	N	008490	500	60 억	993674	N	N	12	N	N
110	20241111	120225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14840	-610	5	-3.95	171316520	11316	248.10	15450	15460	14830	20050	10820	15450	15139.32	8.59	-514	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1717	28.05	0.39	12	0.10	529.00	38064.00	29850	20231109	-50.28	14830	20241111	0.07	29700	-50.03	20240103	14830	0.07	20241111	29700	-50.03	20240103	14830	0.07	20241111	0.24	N	008490	500	60 억	993674	N	N	12	N	N
111	20241111	110224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15020	-430	5	-2.78	108702600	7126	156.24	15450	15460	15000	20050	10820	15450	15254.36	8.59	-399	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1738	28.39	0.39	12	0.06	529.00	38064.00	29850	20231109	-49.68	15000	20241111	0.13	29700	-49.43	20240103	15000	0.13	20241111	29700	-49.43	20240103	15000	0.13	20241111	0.24	N	008490	500	60 억	993674	N	N	12	N	N
112	20241111	100223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15380	-70	5	-0.45	30455280	1976	43.32	15450	15460	15350	20050	10820	15450	15412.59	8.59	-344	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1779	29.07	0.40	12	0.02	529.00	38064.00	29850	20231109	-48.48	15350	20241111	0.20	29700	-48.22	20240103	15350	0.20	20241111	29700	-48.22	20240103	15350	0.20	20241111	0.24	N	008490	500	60 억	993674	N	N	12	N	N
113	20241111	090223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15450	0	3	0.00	46350	3	0.07	15450	15450	15450	20050	10820	15450	15450.00	8.59	1	15596	15522	15466	15392	15336	15515	15385	61	4600	500	10810	10	1	11569113	1787	29.21	0.41	12	0.00	529.00	38064.00	29850	20231109	-48.24	15410	20241108	0.26	29700	-47.98	20240103	15410	0.26	20241108	29700	-47.98	20240103	15410	0.26	20241108	0.24	N	008490	500	60 억	993674	N	N	12	N	N
114	20241108	160220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	0	3	0.00	68642980	4443	72.66	15450	15540	15410	20050	10820	15450	15449.69	8.60	-775	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1787	29.21	0.41	12	0.04	529.00	38064.00	29850	20231109	-48.24	15410	20241108	0.26	29700	-47.98	20240103	15410	0.26	20241108	29850	-48.24	20231109	15410	0.26	20241108	0.25	N	008490	500	60 억	994576	N	N	12	N	N
115	20241108	150225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15480	30	2	0.19	62027680	4015	65.66	15450	15540	15410	20050	10820	15450	15448.99	8.60	-618	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1791	29.26	0.41	12	0.03	529.00	38064.00	29850	20231109	-48.14	15410	20241108	0.45	29700	-47.88	20240103	15410	0.45	20241108	29850	-48.14	20231109	15410	0.45	20241108	0.25	N	008490	500	60 억	994576	N	N	15	N	N
116	20241108	140223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15500	50	2	0.32	50850810	3292	53.83	15450	15540	15410	20050	10820	15450	15446.78	8.60	-540	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1793	29.30	0.41	12	0.03	529.00	38064.00	29850	20231109	-48.07	15410	20241108	0.58	29700	-47.81	20240103	15410	0.58	20241108	29850	-48.07	20231109	15410	0.58	20241108	0.25	N	008490	500	60 억	994576	N	N	15	N	N
117	20241108	130224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	0	3	0.00	44596560	2888	47.23	15450	15540	15410	20050	10820	15450	15442.02	8.60	-596	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1787	29.21	0.41	12	0.02	529.00	38064.00	29850	20231109	-48.24	15410	20241108	0.26	29700	-47.98	20240103	15410	0.26	20241108	29850	-48.24	20231109	15410	0.26	20241108	0.25	N	008490	500	60 억	994576	N	N	15	N	N
118	20241108	120225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	0	3	0.00	40873170	2647	43.29	15450	15540	15410	20050	10820	15450	15441.32	8.60	-491	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1787	29.21	0.41	12	0.02	529.00	38064.00	29850	20231109	-48.24	15410	20241108	0.26	29700	-47.98	20240103	15410	0.26	20241108	29850	-48.24	20231109	15410	0.26	20241108	0.25	N	008490	500	60 억	994576	N	N	15	N	N
119	20241108	110226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	0	3	0.00	38896190	2519	41.19	15450	15540	15410	20050	10820	15450	15441.12	8.60	-534	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1787	29.21	0.41	12	0.02	529.00	38064.00	29850	20231109	-48.24	15410	20241108	0.26	29700	-47.98	20240103	15410	0.26	20241108	29850	-48.24	20231109	15410	0.26	20241108	0.25	N	008490	500	60 억	994576	N	N	15	N	N
120	20241108	100225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15440	-10	5	-0.06	18450370	1195	19.54	15450	15540	15410	20050	10820	15450	15439.64	8.60	-330	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1786	29.19	0.41	12	0.01	529.00	38064.00	29850	20231109	-48.27	15410	20241108	0.19	29700	-48.01	20240103	15410	0.19	20241108	29850	-48.27	20231109	15410	0.19	20241108	0.25	N	008490	500	60 억	994576	N	N	15	N	N
121	20241108	090222	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	0	3	0.00	108150	7	0.11	15450	15450	15450	20050	10820	15450	15450.00	8.60	0	15770	15610	15530	15370	15290	15570	15330	61	4600	500	10810	10	1	11569113	1787	29.21	0.41	12	0.00	529.00	38064.00	29850	20231109	-48.24	15450	20241108	0.00	29700	-47.98	20240103	15450	0.00	20241108	29850	-48.24	20231109	15450	0.00	20241108	0.25	N	008490	500	60 억	994576	N	N	15	N	N
122	20241107	160223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	-300	5	-1.90	94860810	6110	75.61	15670	15690	15450	20450	11030	15750	15526.22	8.61	-1943	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1787	29.21	0.41	12	0.05	529.00	38064.00	29850	20231109	-48.24	15450	20241107	0.00	29700	-47.98	20240103	15450	0.00	20241107	29850	-48.24	20231109	15450	0.00	20241107	0.25	N	008490	500	60 억	996565	N	N	15	N	N
123	20241107	150223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15470	-280	5	-1.78	81771230	5263	65.13	15670	15690	15460	20450	11030	15750	15537.00	8.61	-1746	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1790	29.24	0.41	12	0.05	529.00	38064.00	29850	20231109	-48.17	15460	20241107	0.06	29700	-47.91	20240103	15460	0.06	20241107	29850	-48.17	20231109	15460	0.06	20241107	0.25	N	008490	500	60 억	996565	N	N	10	N	N
124	20241107	140225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15540	-210	5	-1.33	56738910	3647	45.13	15670	15690	15500	20450	11030	15750	15557.69	8.61	-1056	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1798	29.38	0.41	12	0.03	529.00	38064.00	29850	20231109	-47.94	15500	20241107	0.26	29700	-47.68	20240103	15500	0.26	20241107	29850	-47.94	20231109	15500	0.26	20241107	0.25	N	008490	500	60 억	996565	N	N	10	N	N
125	20241107	130225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15540	-210	5	-1.33	51147560	3287	40.68	15670	15690	15500	20450	11030	15750	15560.56	8.61	-1051	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1798	29.38	0.41	12	0.03	529.00	38064.00	29850	20231109	-47.94	15500	20241107	0.26	29700	-47.68	20240103	15500	0.26	20241107	29850	-47.94	20231109	15500	0.26	20241107	0.25	N	008490	500	60 억	996565	N	N	10	N	N
126	20241107	120224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15530	-220	5	-1.40	43288620	2781	34.41	15670	15690	15500	20450	11030	15750	15565.85	8.61	-1235	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1797	29.36	0.41	12	0.02	529.00	38064.00	29850	20231109	-47.97	15500	20241107	0.19	29700	-47.71	20240103	15500	0.19	20241107	29850	-47.97	20231109	15500	0.19	20241107	0.25	N	008490	500	60 억	996565	N	N	10	N	N
127	20241107	110224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15530	-220	5	-1.40	41006910	2634	32.59	15670	15690	15500	20450	11030	15750	15568.30	8.61	-1198	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1797	29.36	0.41	12	0.02	529.00	38064.00	29850	20231109	-47.97	15500	20241107	0.19	29700	-47.71	20240103	15500	0.19	20241107	29850	-47.97	20231109	15500	0.19	20241107	0.25	N	008490	500	60 억	996565	N	N	10	N	N
128	20241107	100223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15520	-230	5	-1.46	31371850	2013	24.91	15670	15690	15510	20450	11030	15750	15584.62	8.61	-1053	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1796	29.34	0.41	12	0.02	529.00	38064.00	29850	20231109	-48.01	15510	20241107	0.06	29700	-47.74	20240103	15510	0.06	20241107	29850	-48.01	20231109	15510	0.06	20241107	0.25	N	008490	500	60 억	996565	N	N	10	N	N
129	20241107	090223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15630	-120	5	-0.76	7506340	479	5.93	15670	15690	15630	20450	11030	15750	15670.86	8.61	-4	16163	15956	15803	15596	15443	15880	15520	61	4700	500	11020	10	1	11569113	1808	29.55	0.41	12	0.00	529.00	38064.00	29850	20231109	-47.64	15520	20241030	0.71	29700	-47.37	20240103	15520	0.71	20241030	29850	-47.64	20231109	15520	0.71	20241030	0.25	N	008490	500	60 억	996565	N	N	10	N	N
130	20241106	160224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15750	-130	5	-0.82	127627100	8081	227.51	15910	16010	15650	20600	11120	15880	15793.94	8.63	-636	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1822	29.77	0.41	12	0.07	529.00	38064.00	29850	20231109	-47.24	15520	20241030	1.48	29700	-46.97	20240103	15520	1.48	20241030	29850	-47.24	20231109	15520	1.48	20241030	0.24	N	008490	500	60 억	998543	N	N	10	N	N
131	20241106	150231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15660	-220	5	-1.39	119409500	7558	212.78	15910	16010	15650	20600	11120	15880	15799.09	8.63	-695	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1812	29.60	0.41	12	0.07	529.00	38064.00	29850	20231109	-47.54	15520	20241030	0.90	29700	-47.27	20240103	15520	0.90	20241030	29850	-47.54	20231109	15520	0.90	20241030	0.24	N	008490	500	60 억	998543	N	N	12	N	N
132	20241106	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15660	-220	5	-1.39	101739780	6430	181.02	15910	16010	15650	20600	11120	15880	15822.67	8.63	-530	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1812	29.60	0.41	12	0.06	529.00	38064.00	29850	20231109	-47.54	15520	20241030	0.90	29700	-47.27	20240103	15520	0.90	20241030	29850	-47.54	20231109	15520	0.90	20241030	0.24	N	008490	500	60 억	998543	N	N	12	N	N
133	20241106	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15730	-150	5	-0.94	74711550	4705	132.46	15910	16010	15730	20600	11120	15880	15879.18	8.63	-322	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1820	29.74	0.41	12	0.04	529.00	38064.00	29850	20231109	-47.30	15520	20241030	1.35	29700	-47.04	20240103	15520	1.35	20241030	29850	-47.30	20231109	15520	1.35	20241030	0.24	N	008490	500	60 억	998543	N	N	12	N	N
134	20241106	120223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15890	10	2	0.06	40787620	2560	72.07	15910	16010	15880	20600	11120	15880	15932.66	8.63	673	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1838	30.04	0.42	12	0.02	529.00	38064.00	29850	20231109	-46.77	15520	20241030	2.38	29700	-46.50	20240103	15520	2.38	20241030	29850	-46.77	20231109	15520	2.38	20241030	0.24	N	008490	500	60 억	998543	N	N	12	N	N
135	20241106	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15950	70	2	0.44	30361190	1904	53.60	15910	16010	15890	20600	11120	15880	15946.00	8.63	498	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1845	30.15	0.42	12	0.02	529.00	38064.00	29850	20231109	-46.57	15520	20241030	2.77	29700	-46.30	20240103	15520	2.77	20241030	29850	-46.57	20231109	15520	2.77	20241030	0.24	N	008490	500	60 억	998543	N	N	12	N	N
136	20241106	100226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15900	20	2	0.13	19696160	1234	34.74	15910	16010	15900	20600	11120	15880	15961.23	8.63	88	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1839	30.06	0.42	12	0.01	529.00	38064.00	29850	20231109	-46.73	15520	20241030	2.45	29700	-46.46	20240103	15520	2.45	20241030	29850	-46.73	20231109	15520	2.45	20241030	0.24	N	008490	500	60 억	998543	N	N	12	N	N
137	20241106	090224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15910	30	2	0.19	206830	13	0.37	15910	15910	15910	20600	11120	15880	15910.00	8.63	0	15966	15922	15876	15832	15786	15900	15810	61	4720	500	11110	10	1	11569113	1841	30.08	0.42	12	0.00	529.00	38064.00	29850	20231109	-46.70	15520	20241030	2.51	29700	-46.43	20240103	15520	2.51	20241030	29850	-46.70	20231109	15520	2.51	20241030	0.24	N	008490	500	60 억	998543	N	N	12	N	N
138	20241105	160221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	20	2	0.13	55818950	3518	65.26	15900	15920	15830	20600	11110	15860	15866.67	8.64	820	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1837	30.02	0.42	12	0.03	529.00	38064.00	29850	20231109	-46.80	15520	20241030	2.32	29700	-46.53	20240103	15520	2.32	20241030	29850	-46.80	20231109	15520	2.32	20241030	0.24	N	008490	500	60 억	999308	N	N	12	N	N
139	20241105	150225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	20	2	0.13	49725560	3134	58.13	15900	15920	15830	20600	11110	15860	15866.48	8.64	745	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1837	30.02	0.42	12	0.03	529.00	38064.00	29850	20231109	-46.80	15520	20241030	2.32	29700	-46.53	20240103	15520	2.32	20241030	29850	-46.80	20231109	15520	2.32	20241030	0.24	N	008490	500	60 억	999308	N	N	2	N	N
140	20241105	140222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	20	2	0.13	47329140	2983	55.33	15900	15920	15830	20600	11110	15860	15866.29	8.64	699	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1837	30.02	0.42	12	0.03	529.00	38064.00	29850	20231109	-46.80	15520	20241030	2.32	29700	-46.53	20240103	15520	2.32	20241030	29850	-46.80	20231109	15520	2.32	20241030	0.24	N	008490	500	60 억	999308	N	N	2	N	N
141	20241105	130222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15900	40	2	0.25	45454470	2865	53.14	15900	15920	15830	20600	11110	15860	15865.43	8.64	671	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1839	30.06	0.42	12	0.02	529.00	38064.00	29850	20231109	-46.73	15520	20241030	2.45	29700	-46.46	20240103	15520	2.45	20241030	29850	-46.73	20231109	15520	2.45	20241030	0.24	N	008490	500	60 억	999308	N	N	2	N	N
142	20241105	120222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15840	-20	5	-0.13	31889810	2011	37.30	15900	15910	15830	20600	11110	15860	15857.69	8.64	328	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1833	29.94	0.42	12	0.02	529.00	38064.00	29850	20231109	-46.93	15520	20241030	2.06	29700	-46.67	20240103	15520	2.06	20241030	29850	-46.93	20231109	15520	2.06	20241030	0.24	N	008490	500	60 억	999308	N	N	2	N	N
143	20241105	110218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15840	-20	5	-0.13	15099850	952	17.66	15900	15910	15830	20600	11110	15860	15861.19	8.64	164	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1833	29.94	0.42	12	0.01	529.00	38064.00	29850	20231109	-46.93	15520	20241030	2.06	29700	-46.67	20240103	15520	2.06	20241030	29850	-46.93	20231109	15520	2.06	20241030	0.24	N	008490	500	60 억	999308	N	N	2	N	N
144	20241105	100220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15870	10	2	0.06	9506250	599	11.11	15900	15910	15830	20600	11110	15860	15870.20	8.64	146	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1836	30.00	0.42	12	0.01	529.00	38064.00	29850	20231109	-46.83	15520	20241030	2.26	29700	-46.57	20240103	15520	2.26	20241030	29850	-46.83	20231109	15520	2.26	20241030	0.24	N	008490	500	60 억	999308	N	N	2	N	N
145	20241105	090220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15890	30	2	0.19	587360	37	0.69	15900	15900	15860	20600	11110	15860	15874.59	8.64	-22	16060	15960	15780	15680	15500	16010	15730	61	4740	500	11100	10	1	11569113	1838	30.04	0.42	12	0.00	529.00	38064.00	29850	20231109	-46.77	15520	20241030	2.38	29700	-46.50	20240103	15520	2.38	20241030	29850	-46.77	20231109	15520	2.38	20241030	0.24	N	008490	500	60 억	999308	N	N	2	N	N
146	20241104	160220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15860	240	2	1.54	84829680	5390	86.87	15750	15880	15600	20300	10940	15620	15738.32	8.63	894	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1835	29.98	0.42	12	0.05	529.00	38064.00	29850	20231109	-46.87	15520	20241030	2.19	29700	-46.60	20240103	15520	2.19	20241030	29850	-46.87	20231109	15520	2.19	20241030	0.24	N	008490	500	60 억	998486	N	N	2	N	N
147	20241104	150223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15860	240	2	1.54	78277600	4976	80.19	15750	15880	15600	20300	10940	15620	15731.03	8.63	814	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1835	29.98	0.42	12	0.04	529.00	38064.00	29850	20231109	-46.87	15520	20241030	2.19	29700	-46.60	20240103	15520	2.19	20241030	29850	-46.87	20231109	15520	2.19	20241030	0.24	N	008490	500	60 억	998486	N	N	1	N	N
148	20241104	140220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15820	200	2	1.28	73475460	4673	75.31	15750	15830	15600	20300	10940	15620	15723.40	8.63	748	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1830	29.91	0.42	12	0.04	529.00	38064.00	29850	20231109	-47.00	15520	20241030	1.93	29700	-46.73	20240103	15520	1.93	20241030	29850	-47.00	20231109	15520	1.93	20241030	0.24	N	008490	500	60 억	998486	N	N	1	N	N
149	20241104	130200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15800	180	2	1.15	61756910	3931	63.35	15750	15830	15600	20300	10940	15620	15710.23	8.63	533	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1828	29.87	0.42	12	0.03	529.00	38064.00	29850	20231109	-47.07	15520	20241030	1.80	29700	-46.80	20240103	15520	1.80	20241030	29850	-47.07	20231109	15520	1.80	20241030	0.24	N	008490	500	60 억	998486	N	N	1	N	N
150	20241104	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15800	180	2	1.15	58202430	3706	59.73	15750	15830	15600	20300	10940	15620	15704.92	8.63	430	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1828	29.87	0.42	12	0.03	529.00	38064.00	29850	20231109	-47.07	15520	20241030	1.80	29700	-46.80	20240103	15520	1.80	20241030	29850	-47.07	20231109	15520	1.80	20241030	0.24	N	008490	500	60 억	998486	N	N	1	N	N
151	20241104	110218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15790	170	2	1.09	52029080	3315	53.42	15750	15800	15600	20300	10940	15620	15695.05	8.63	190	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1827	29.85	0.41	12	0.03	529.00	38064.00	29850	20231109	-47.10	15520	20241030	1.74	29700	-46.84	20240103	15520	1.74	20241030	29850	-47.10	20231109	15520	1.74	20241030	0.24	N	008490	500	60 억	998486	N	N	1	N	N
152	20241104	100216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15750	130	2	0.83	35945530	2295	36.99	15750	15760	15600	20300	10940	15620	15662.54	8.63	35	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1822	29.77	0.41	12	0.02	529.00	38064.00	29850	20231109	-47.24	15520	20241030	1.48	29700	-46.97	20240103	15520	1.48	20241030	29850	-47.24	20231109	15520	1.48	20241030	0.24	N	008490	500	60 억	998486	N	N	1	N	N
153	20241104	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15740	120	2	0.77	47190	3	0.05	15750	15750	15700	20300	10940	15620	15730.00	8.63	-2	15966	15792	15696	15522	15426	15745	15475	61	4680	500	10930	10	1	11569113	1821	29.75	0.41	12	0.00	529.00	38064.00	29850	20231109	-47.27	15520	20241030	1.42	29700	-47.00	20240103	15520	1.42	20241030	29850	-47.27	20231109	15520	1.42	20241030	0.24	N	008490	500	60 억	998486	N	N	1	N	N
154	20241101	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15620	-200	5	-1.26	97378010	6205	148.16	15750	15870	15600	20550	11080	15820	15693.57	8.64	-459	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1807	29.53	0.41	12	0.05	529.00	38064.00	29850	20231109	-47.67	15520	20241030	0.64	29700	-47.41	20240103	15520	0.64	20241030	29850	-47.67	20231109	15520	0.64	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N
155	20241101	150217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15660	-160	5	-1.01	95175120	6064	144.79	15750	15870	15600	20550	11080	15820	15695.11	8.64	-428	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1812	29.60	0.41	12	0.05	529.00	38064.00	29850	20231109	-47.54	15520	20241030	0.90	29700	-47.27	20240103	15520	0.90	20241030	29850	-47.54	20231109	15520	0.90	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N
156	20241101	140214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15680	-140	5	-0.88	89741550	5717	136.51	15750	15870	15600	20550	11080	15820	15697.32	8.64	-157	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1814	29.64	0.41	12	0.05	529.00	38064.00	29850	20231109	-47.47	15520	20241030	1.03	29700	-47.21	20240103	15520	1.03	20241030	29850	-47.47	20231109	15520	1.03	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N
157	20241101	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15650	-170	5	-1.07	77733910	4950	118.19	15750	15870	15600	20550	11080	15820	15703.82	8.64	94	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1811	29.58	0.41	12	0.04	529.00	38064.00	29850	20231109	-47.57	15520	20241030	0.84	29700	-47.31	20240103	15520	0.84	20241030	29850	-47.57	20231109	15520	0.84	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N
158	20241101	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15750	-70	5	-0.44	68884100	4387	104.75	15750	15870	15600	20550	11080	15820	15701.87	8.64	126	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1822	29.77	0.41	12	0.04	529.00	38064.00	29850	20231109	-47.24	15520	20241030	1.48	29700	-46.97	20240103	15520	1.48	20241030	29850	-47.24	20231109	15520	1.48	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N
159	20241101	110227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15740	-80	5	-0.51	52304100	3330	79.51	15750	15870	15600	20550	11080	15820	15706.94	8.64	272	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1821	29.75	0.41	12	0.03	529.00	38064.00	29850	20231109	-47.27	15520	20241030	1.42	29700	-47.00	20240103	15520	1.42	20241030	29850	-47.27	20231109	15520	1.42	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N
160	20241101	100228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15740	-80	5	-0.51	28460940	1811	43.24	15750	15870	15600	20550	11080	15820	15715.59	8.64	320	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1821	29.75	0.41	12	0.02	529.00	38064.00	29850	20231109	-47.27	15520	20241030	1.42	29700	-47.00	20240103	15520	1.42	20241030	29850	-47.27	20231109	15520	1.42	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N
161	20241101	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	-220	5	-1.39	6261820	399	9.53	15750	15760	15600	20550	11080	15820	15693.78	8.64	-6	16026	15922	15836	15732	15646	15880	15690	61	4730	500	11070	10	1	11569113	1805	29.49	0.41	12	0.00	529.00	38064.00	29850	20231109	-47.74	15520	20241030	0.52	29700	-47.47	20240103	15520	0.52	20241030	29850	-47.74	20231109	15520	0.52	20241030	0.24	N	008490	500	60 억	999034	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History