KissMeData/081000/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	160718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11700	-110	5	-0.93	287415730	24484	119.53	11860	11960	11620	15350	8270	11810	11738.92	1.46	1785	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1662	16.62	0.41	12	0.17	704.00	28448.00	21000	20240604	-44.29	11520	20241119	1.56	21000	-44.29	20240604	11520	1.56	20241119	21000	-44.29	20240604	11520	1.56	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
3	20241129	150735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	-130	5	-1.10	257178270	21890	106.86	11860	11960	11620	15350	8270	11810	11748.66	1.46	1473	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1659	16.59	0.41	12	0.15	704.00	28448.00	21000	20240604	-44.38	11520	20241119	1.39	21000	-44.38	20240604	11520	1.39	20241119	21000	-44.38	20240604	11520	1.39	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
4	20241129	140738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	-60	5	-0.51	224039600	19050	93.00	11860	11960	11620	15350	8270	11810	11760.61	1.46	932	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1669	16.69	0.41	12	0.13	704.00	28448.00	21000	20240604	-44.05	11520	20241119	2.00	21000	-44.05	20240604	11520	2.00	20241119	21000	-44.05	20240604	11520	2.00	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
5	20241129	130735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	-130	5	-1.10	198746190	16895	82.48	11860	11960	11620	15350	8270	11810	11763.61	1.46	1035	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1659	16.59	0.41	12	0.12	704.00	28448.00	21000	20240604	-44.38	11520	20241119	1.39	21000	-44.38	20240604	11520	1.39	20241119	21000	-44.38	20240604	11520	1.39	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
6	20241129	120737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11720	-90	5	-0.76	191428270	16270	79.43	11860	11960	11620	15350	8270	11810	11765.72	1.46	992	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1665	16.65	0.41	12	0.11	704.00	28448.00	21000	20240604	-44.19	11520	20241119	1.74	21000	-44.19	20240604	11520	1.74	20241119	21000	-44.19	20240604	11520	1.74	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
7	20241129	110739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11770	-40	5	-0.34	140988810	11961	58.39	11860	11960	11620	15350	8270	11810	11787.38	1.46	-224	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1672	16.72	0.41	12	0.08	704.00	28448.00	21000	20240604	-43.95	11520	20241119	2.17	21000	-43.95	20240604	11520	2.17	20241119	21000	-43.95	20240604	11520	2.17	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
8	20241129	100734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11640	-170	5	-1.44	95589860	8098	39.53	11860	11960	11620	15350	8270	11810	11804.13	1.46	-1394	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1653	16.53	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.57	11520	20241119	1.04	21000	-44.57	20240604	11520	1.04	20241119	21000	-44.57	20240604	11520	1.04	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
9	20241129	090736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	110	2	0.93	7898040	661	3.23	11860	11960	11860	15350	8270	11810	11948.62	1.46	-470	12143	11976	11893	11726	11643	11935	11685	142	3540	1000	8730	10	1	14202975	1693	16.93	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.24	11520	20241119	3.47	21000	-43.24	20240604	11520	3.47	20241119	21000	-43.24	20240604	11520	3.47	20241119	1.19	N	081000	1000	142 억	206912	N	N	12	N	N
10	20241128	160727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	0	3	0.00	236616850	19814	105.08	11950	12060	11810	15350	8270	11810	11942.44	1.44	-868	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1677	16.78	0.42	12	0.14	704.00	28448.00	21000	20240604	-43.76	11520	20241119	2.52	21000	-43.76	20240604	11520	2.52	20241119	21000	-43.76	20240604	11520	2.52	20241119	1.18	N	081000	1000	142 억	204249	N	N	12	N	N
11	20241128	150740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	180	2	1.52	194522540	16268	86.27	11950	12060	11820	15350	8270	11810	11957.37	1.44	1403	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1703	17.03	0.42	12	0.11	704.00	28448.00	21000	20240604	-42.90	11520	20241119	4.08	21000	-42.90	20240604	11520	4.08	20241119	21000	-42.90	20240604	11520	4.08	20241119	1.18	N	081000	1000	142 억	204249	N	N	4	N	N
12	20241128	140738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	150	2	1.27	161452390	13506	71.62	11950	12060	11820	15350	8270	11810	11954.12	1.44	555	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1699	16.99	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.05	11520	20241119	3.82	21000	-43.05	20240604	11520	3.82	20241119	21000	-43.05	20240604	11520	3.82	20241119	1.18	N	081000	1000	142 억	204249	N	N	4	N	N
13	20241128	130736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	100	2	0.85	113906820	9529	50.53	11950	12060	11820	15350	8270	11810	11953.70	1.44	-234	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1692	16.92	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.29	11520	20241119	3.39	21000	-43.29	20240604	11520	3.39	20241119	21000	-43.29	20240604	11520	3.39	20241119	1.18	N	081000	1000	142 억	204249	N	N	4	N	N
14	20241128	120740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11930	120	2	1.02	78334200	6544	34.70	11950	12060	11820	15350	8270	11810	11970.39	1.44	-219	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1694	16.95	0.42	12	0.05	704.00	28448.00	21000	20240604	-43.19	11520	20241119	3.56	21000	-43.19	20240604	11520	3.56	20241119	21000	-43.19	20240604	11520	3.56	20241119	1.18	N	081000	1000	142 억	204249	N	N	4	N	N
15	20241128	110741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	190	2	1.61	50631430	4225	22.41	11950	12060	11820	15350	8270	11810	11983.77	1.44	304	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1704	17.05	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.86	11520	20241119	4.17	21000	-42.86	20240604	11520	4.17	20241119	21000	-42.86	20240604	11520	4.17	20241119	1.18	N	081000	1000	142 억	204249	N	N	4	N	N
16	20241128	100739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	170	2	1.44	21640720	1813	9.61	11950	11980	11820	15350	8270	11810	11936.41	1.44	324	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1702	17.02	0.42	12	0.01	704.00	28448.00	21000	20240604	-42.95	11520	20241119	3.99	21000	-42.95	20240604	11520	3.99	20241119	21000	-42.95	20240604	11520	3.99	20241119	1.18	N	081000	1000	142 억	204249	N	N	4	N	N
17	20241128	090737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	90	2	0.76	524170	44	0.23	11950	11950	11820	15350	8270	11810	11912.95	1.44	-3	12470	12140	11970	11640	11470	12055	11555	142	3540	1000	8730	10	1	14202975	1690	16.90	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.33	11520	20241119	3.30	21000	-43.33	20240604	11520	3.30	20241119	21000	-43.33	20240604	11520	3.30	20241119	1.18	N	081000	1000	142 억	204249	N	N	4	N	N
18	20241127	160720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	-160	5	-1.34	223801060	18751	181.34	12000	12300	11800	15560	8380	11970	11935.47	1.44	-1876	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1677	16.78	0.42	12	0.13	704.00	28448.00	21000	20240604	-43.76	11520	20241119	2.52	21000	-43.76	20240604	11520	2.52	20241119	21000	-43.76	20240604	11520	2.52	20241119	1.17	N	081000	1000	142 억	205230	N	N	4	N	N
19	20241127	150733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	-160	5	-1.34	209358660	17528	169.52	12000	12300	11800	15560	8380	11970	11944.24	1.44	-1758	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1677	16.78	0.42	12	0.12	704.00	28448.00	21000	20240604	-43.76	11520	20241119	2.52	21000	-43.76	20240604	11520	2.52	20241119	21000	-43.76	20240604	11520	2.52	20241119	1.17	N	081000	1000	142 억	205230	N	N	10	N	N
20	20241127	140734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	-120	5	-1.00	170397210	14235	137.67	12000	12300	11810	15560	8380	11970	11970.30	1.44	-2082	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1683	16.83	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.57	11520	20241119	2.86	21000	-43.57	20240604	11520	2.86	20241119	21000	-43.57	20240604	11520	2.86	20241119	1.17	N	081000	1000	142 억	205230	N	N	10	N	N
21	20241127	130728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	30	2	0.25	93931180	7810	75.53	12000	12300	11950	15560	8380	11970	12027.04	1.44	-1906	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1704	17.05	0.42	12	0.05	704.00	28448.00	21000	20240604	-42.86	11520	20241119	4.17	21000	-42.86	20240604	11520	4.17	20241119	21000	-42.86	20240604	11520	4.17	20241119	1.17	N	081000	1000	142 억	205230	N	N	10	N	N
22	20241127	120735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	10	2	0.08	71651330	5949	57.53	12000	12300	11950	15560	8380	11970	12044.26	1.44	-1395	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1702	17.02	0.42	12	0.04	704.00	28448.00	21000	20240604	-42.95	11520	20241119	3.99	21000	-42.95	20240604	11520	3.99	20241119	21000	-42.95	20240604	11520	3.99	20241119	1.17	N	081000	1000	142 억	205230	N	N	10	N	N
23	20241127	110732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12020	50	2	0.42	59453870	4932	47.70	12000	12300	11950	15560	8380	11970	12054.72	1.44	-701	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1707	17.07	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.76	11520	20241119	4.34	21000	-42.76	20240604	11520	4.34	20241119	21000	-42.76	20240604	11520	4.34	20241119	1.17	N	081000	1000	142 억	205230	N	N	10	N	N
24	20241127	100732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	40	2	0.33	38153260	3159	30.55	12000	12300	11950	15560	8380	11970	12077.64	1.44	-694	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1706	17.06	0.42	12	0.02	704.00	28448.00	21000	20240604	-42.81	11520	20241119	4.25	21000	-42.81	20240604	11520	4.25	20241119	21000	-42.81	20240604	11520	4.25	20241119	1.17	N	081000	1000	142 억	205230	N	N	10	N	N
25	20241127	090730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	30	2	0.25	20937600	1725	16.68	12000	12300	12000	15560	8380	11970	12137.74	1.44	-4	12236	12102	12016	11882	11796	12080	11860	142	3590	1000	8850	10	1	14202975	1704	17.05	0.42	12	0.01	704.00	28448.00	21000	20240604	-42.86	11520	20241119	4.17	21000	-42.86	20240604	11520	4.17	20241119	21000	-42.86	20240604	11520	4.17	20241119	1.17	N	081000	1000	142 억	205230	N	N	10	N	N
26	20241126	160722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	0	3	0.00	123529170	10319	60.14	11970	12150	11930	15560	8380	11970	11971.05	1.45	498	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1700	17.00	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.00	11520	20241119	3.91	21000	-43.00	20240604	11520	3.91	20241119	21000	-43.00	20240604	11520	3.91	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
27	20241126	150730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	0	3	0.00	120967580	10105	58.89	11970	12150	11930	15560	8380	11970	11971.06	1.45	533	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1700	17.00	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.00	11520	20241119	3.91	21000	-43.00	20240604	11520	3.91	20241119	21000	-43.00	20240604	11520	3.91	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
28	20241126	140727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	-10	5	-0.08	105755840	8834	51.49	11970	12150	11930	15560	8380	11970	11971.46	1.45	385	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1699	16.99	0.42	12	0.06	704.00	28448.00	21000	20240604	-43.05	11520	20241119	3.82	21000	-43.05	20240604	11520	3.82	20241119	21000	-43.05	20240604	11520	3.82	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
29	20241126	130725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	-10	5	-0.08	94983970	7934	46.24	11970	12150	11930	15560	8380	11970	11971.76	1.45	494	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1699	16.99	0.42	12	0.06	704.00	28448.00	21000	20240604	-43.05	11520	20241119	3.82	21000	-43.05	20240604	11520	3.82	20241119	21000	-43.05	20240604	11520	3.82	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
30	20241126	120731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	10	2	0.08	84284700	7040	41.03	11970	12150	11930	15560	8380	11970	11972.26	1.45	460	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1702	17.02	0.42	12	0.05	704.00	28448.00	21000	20240604	-42.95	11520	20241119	3.99	21000	-42.95	20240604	11520	3.99	20241119	21000	-42.95	20240604	11520	3.99	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
31	20241126	110736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	20	2	0.17	57476410	4800	27.98	11970	12150	11930	15560	8380	11970	11974.25	1.45	450	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1703	17.03	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.90	11520	20241119	4.08	21000	-42.90	20240604	11520	4.08	20241119	21000	-42.90	20240604	11520	4.08	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
32	20241126	100736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	0	3	0.00	28573090	2383	13.89	11970	12150	11930	15560	8380	11970	11990.39	1.45	62	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1700	17.00	0.42	12	0.02	704.00	28448.00	21000	20240604	-43.00	11520	20241119	3.91	21000	-43.00	20240604	11520	3.91	20241119	21000	-43.00	20240604	11520	3.91	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
33	20241126	090730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	180	2	1.50	6280540	519	3.02	11970	12150	11970	15560	8380	11970	12101.23	1.45	-96	12496	12232	11916	11652	11336	12075	11495	142	3590	1000	8850	10	1	14202975	1726	17.26	0.43	12	0.00	704.00	28448.00	21000	20240604	-42.14	11520	20241119	5.47	21000	-42.14	20240604	11520	5.47	20241119	21000	-42.14	20240604	11520	5.47	20241119	1.17	N	081000	1000	142 억	205288	N	N	10	N	N
34	20241125	160712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	80	2	0.67	205285590	17105	157.85	12100	12180	11600	15450	8330	11890	12001.52	1.43	2125	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1700	17.00	0.42	12	0.12	704.00	28448.00	21000	20240604	-43.00	11520	20241119	3.91	21000	-43.00	20240604	11520	3.91	20241119	21000	-43.00	20240604	11520	3.91	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
35	20241125	150726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	110	2	0.93	195141680	16258	150.04	12100	12180	11600	15450	8330	11890	12002.81	1.43	2179	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1704	17.05	0.42	12	0.11	704.00	28448.00	21000	20240604	-42.86	11520	20241119	4.17	21000	-42.86	20240604	11520	4.17	20241119	21000	-42.86	20240604	11520	4.17	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
36	20241125	140724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	80	2	0.67	176347240	14691	135.58	12100	12180	11600	15450	8330	11890	12003.76	1.43	1913	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1700	17.00	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.00	11520	20241119	3.91	21000	-43.00	20240604	11520	3.91	20241119	21000	-43.00	20240604	11520	3.91	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
37	20241125	130718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	120	2	1.01	112349030	9343	86.22	12100	12180	11600	15450	8330	11890	12024.94	1.43	1176	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1706	17.06	0.42	12	0.07	704.00	28448.00	21000	20240604	-42.81	11520	20241119	4.25	21000	-42.81	20240604	11520	4.25	20241119	21000	-42.81	20240604	11520	4.25	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
38	20241125	120728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12060	170	2	1.43	95733220	7962	73.48	12100	12180	11600	15450	8330	11890	12023.77	1.43	1146	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1713	17.13	0.42	12	0.06	704.00	28448.00	21000	20240604	-42.57	11520	20241119	4.69	21000	-42.57	20240604	11520	4.69	20241119	21000	-42.57	20240604	11520	4.69	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
39	20241125	110721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12070	180	2	1.51	70480310	5862	54.10	12100	12180	11600	15450	8330	11890	12023.25	1.43	588	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1714	17.14	0.42	12	0.04	704.00	28448.00	21000	20240604	-42.52	11520	20241119	4.77	21000	-42.52	20240604	11520	4.77	20241119	21000	-42.52	20240604	11520	4.77	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
40	20241125	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	100	2	0.84	53044270	4417	40.76	12100	12180	11600	15450	8330	11890	12009.12	1.43	531	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1703	17.03	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.90	11520	20241119	4.08	21000	-42.90	20240604	11520	4.08	20241119	21000	-42.90	20240604	11520	4.08	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
41	20241125	090714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	280	2	2.35	11601160	973	8.98	12100	12180	11600	15450	8330	11890	11923.08	1.43	256	12050	11970	11870	11790	11690	11920	11740	142	3560	1000	8790	10	1	14202975	1729	17.29	0.43	12	0.01	704.00	28448.00	21000	20240604	-42.05	11520	20241119	5.64	21000	-42.05	20240604	11520	5.64	20241119	21000	-42.05	20240604	11520	5.64	20241119	1.17	N	081000	1000	142 억	203210	N	N	10	N	N
42	20241122	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	120	2	1.02	128245820	10835	73.98	11950	11950	11770	15300	8240	11770	11836.25	1.42	1553	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1689	16.89	0.42	12	0.08	704.00	28448.00	21000	20240604	-43.38	11520	20241119	3.21	21000	-43.38	20240604	11520	3.21	20241119	21000	-43.38	20240604	11520	3.21	20241119	1.16	N	081000	1000	142 억	201622	N	N	10	N	N
43	20241122	150645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	70	2	0.59	123663690	10449	71.34	11950	11950	11770	15300	8240	11770	11834.98	1.42	1488	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1682	16.82	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.62	11520	20241119	2.78	21000	-43.62	20240604	11520	2.78	20241119	21000	-43.62	20240604	11520	2.78	20241119	1.16	N	081000	1000	142 억	201622	N	N	9	N	N
44	20241122	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	50	2	0.42	113255710	9569	65.34	11950	11950	11770	15300	8240	11770	11835.69	1.42	1493	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1679	16.79	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.71	11520	20241119	2.60	21000	-43.71	20240604	11520	2.60	20241119	21000	-43.71	20240604	11520	2.60	20241119	1.16	N	081000	1000	142 억	201622	N	N	9	N	N
45	20241122	130644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	80	2	0.68	80063330	6762	46.17	11950	11950	11770	15300	8240	11770	11840.18	1.42	1910	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1683	16.83	0.42	12	0.05	704.00	28448.00	21000	20240604	-43.57	11520	20241119	2.86	21000	-43.57	20240604	11520	2.86	20241119	21000	-43.57	20240604	11520	2.86	20241119	1.16	N	081000	1000	142 억	201622	N	N	9	N	N
46	20241122	120648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	60	2	0.51	67329070	5686	38.82	11950	11950	11770	15300	8240	11770	11841.20	1.42	1911	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1680	16.80	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.67	11520	20241119	2.69	21000	-43.67	20240604	11520	2.69	20241119	21000	-43.67	20240604	11520	2.69	20241119	1.16	N	081000	1000	142 억	201622	N	N	9	N	N
47	20241122	110641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	60	2	0.51	63209690	5337	36.44	11950	11950	11770	15300	8240	11770	11843.67	1.42	1937	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1680	16.80	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.67	11520	20241119	2.69	21000	-43.67	20240604	11520	2.69	20241119	21000	-43.67	20240604	11520	2.69	20241119	1.16	N	081000	1000	142 억	201622	N	N	9	N	N
48	20241122	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	100	2	0.85	40520920	3419	23.34	11950	11950	11770	15300	8240	11770	11851.69	1.42	1362	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1686	16.86	0.42	12	0.02	704.00	28448.00	21000	20240604	-43.48	11520	20241119	3.04	21000	-43.48	20240604	11520	3.04	20241119	21000	-43.48	20240604	11520	3.04	20241119	1.16	N	081000	1000	142 억	201622	N	N	9	N	N
49	20241122	090648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	40	2	0.34	274430	23	0.16	11950	11950	11810	15300	8240	11770	11931.74	1.42	-3	12083	11926	11753	11596	11423	12005	11675	142	3530	1000	8700	10	1	14202975	1677	16.78	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.76	11520	20241119	2.52	21000	-43.76	20240604	11520	2.52	20241119	21000	-43.76	20240604	11520	2.52	20241119	1.16	N	081000	1000	142 억	201622	N	N	9	N	N
50	20241121	160642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11770	90	2	0.77	171827900	14643	121.21	11680	11910	11580	15180	8180	11680	11734.47	1.43	-1297	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1672	16.72	0.41	12	0.10	704.00	28448.00	21000	20240604	-43.95	11520	20241119	2.17	21000	-43.95	20240604	11520	2.17	20241119	21000	-43.95	20240604	11520	2.17	20241119	1.16	N	081000	1000	142 억	203100	N	N	9	N	N
51	20241121	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	120	2	1.03	167528620	14278	118.19	11680	11910	11580	15180	8180	11680	11733.34	1.43	-1348	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1676	16.76	0.41	12	0.10	704.00	28448.00	21000	20240604	-43.81	11520	20241119	2.43	21000	-43.81	20240604	11520	2.43	20241119	21000	-43.81	20240604	11520	2.43	20241119	1.16	N	081000	1000	142 억	203100	N	N	15	N	N
52	20241121	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11740	60	2	0.51	142960650	12192	100.92	11680	11910	11580	15180	8180	11680	11725.78	1.43	-1218	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1667	16.68	0.41	12	0.09	704.00	28448.00	21000	20240604	-44.10	11520	20241119	1.91	21000	-44.10	20240604	11520	1.91	20241119	21000	-44.10	20240604	11520	1.91	20241119	1.16	N	081000	1000	142 억	203100	N	N	15	N	N
53	20241121	130648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	140	2	1.20	123719980	10567	87.47	11680	11910	11580	15180	8180	11680	11708.15	1.43	-1146	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1679	16.79	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.71	11520	20241119	2.60	21000	-43.71	20240604	11520	2.60	20241119	21000	-43.71	20240604	11520	2.60	20241119	1.16	N	081000	1000	142 억	203100	N	N	15	N	N
54	20241121	120648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11720	40	2	0.34	103924930	8876	73.47	11680	11910	11580	15180	8180	11680	11708.53	1.43	-1912	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1665	16.65	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.19	11520	20241119	1.74	21000	-44.19	20240604	11520	1.74	20241119	21000	-44.19	20240604	11520	1.74	20241119	1.16	N	081000	1000	142 억	203100	N	N	15	N	N
55	20241121	110650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	50	2	0.43	72480110	6217	51.46	11680	11740	11580	15180	8180	11680	11658.37	1.43	-1727	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1666	16.66	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.14	11520	20241119	1.82	21000	-44.14	20240604	11520	1.82	20241119	21000	-44.14	20240604	11520	1.82	20241119	1.16	N	081000	1000	142 억	203100	N	N	15	N	N
56	20241121	100653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11690	10	2	0.09	46945950	4035	33.40	11680	11700	11580	15180	8180	11680	11634.68	1.43	-1880	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1660	16.61	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.33	11520	20241119	1.48	21000	-44.33	20240604	11520	1.48	20241119	21000	-44.33	20240604	11520	1.48	20241119	1.16	N	081000	1000	142 억	203100	N	N	15	N	N
57	20241121	090652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	0	3	0.00	116820	10	0.08	11680	11700	11680	15180	8180	11680	11682.00	1.43	-6	12126	11902	11776	11552	11426	11840	11490	142	3500	1000	8640	10	1	14202975	1659	16.59	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.38	11520	20241119	1.39	21000	-44.38	20240604	11520	1.39	20241119	21000	-44.38	20240604	11520	1.39	20241119	1.16	N	081000	1000	142 억	203100	N	N	15	N	N
58	20241120	160645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	0	3	0.00	139313860	11879	76.19	12000	12000	11650	15180	8180	11680	11727.80	1.45	-2171	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1659	16.59	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.38	11520	20241119	1.39	21000	-44.38	20240604	11520	1.39	20241119	21000	-44.38	20240604	11520	1.39	20241119	1.18	N	081000	1000	142 억	205741	N	N	15	N	N
59	20241120	150655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11710	30	2	0.26	131263250	11191	71.78	12000	12000	11650	15180	8180	11680	11729.36	1.45	-1849	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1663	16.63	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.24	11520	20241119	1.65	21000	-44.24	20240604	11520	1.65	20241119	21000	-44.24	20240604	11520	1.65	20241119	1.18	N	081000	1000	142 억	205741	N	N	14	N	N
60	20241120	140656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11740	60	2	0.51	68682990	5850	37.52	12000	12000	11650	15180	8180	11680	11740.68	1.45	-1124	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1667	16.68	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.10	11520	20241119	1.91	21000	-44.10	20240604	11520	1.91	20241119	21000	-44.10	20240604	11520	1.91	20241119	1.18	N	081000	1000	142 억	205741	N	N	14	N	N
61	20241120	130657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	110	2	0.94	63396200	5400	34.64	12000	12000	11650	15180	8180	11680	11740.04	1.45	-922	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1675	16.75	0.41	12	0.04	704.00	28448.00	21000	20240604	-43.86	11520	20241119	2.34	21000	-43.86	20240604	11520	2.34	20241119	21000	-43.86	20240604	11520	2.34	20241119	1.18	N	081000	1000	142 억	205741	N	N	14	N	N
62	20241120	120656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	80	2	0.68	56212610	4790	30.72	12000	12000	11650	15180	8180	11680	11735.41	1.45	-1075	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1670	16.70	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.00	11520	20241119	2.08	21000	-44.00	20240604	11520	2.08	20241119	21000	-44.00	20240604	11520	2.08	20241119	1.18	N	081000	1000	142 억	205741	N	N	14	N	N
63	20241120	110657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	70	2	0.60	44789880	3817	24.48	12000	12000	11650	15180	8180	11680	11734.31	1.45	-894	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1669	16.69	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.05	11520	20241119	2.00	21000	-44.05	20240604	11520	2.00	20241119	21000	-44.05	20240604	11520	2.00	20241119	1.18	N	081000	1000	142 억	205741	N	N	14	N	N
64	20241120	100657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	50	2	0.43	36835320	3139	20.13	12000	12000	11650	15180	8180	11680	11734.73	1.45	-914	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1666	16.66	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.14	11520	20241119	1.82	21000	-44.14	20240604	11520	1.82	20241119	21000	-44.14	20240604	11520	1.82	20241119	1.18	N	081000	1000	142 억	205741	N	N	14	N	N
65	20241120	090655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	120	2	1.03	6739720	566	3.63	12000	12000	11800	15180	8180	11680	11907.63	1.45	-179	12400	12040	11780	11420	11160	12220	11600	142	3500	1000	8640	10	1	14202975	1676	16.76	0.41	12	0.00	704.00	28448.00	21000	20240604	-43.81	11520	20241119	2.43	21000	-43.81	20240604	11520	2.43	20241119	21000	-43.81	20240604	11520	2.43	20241119	1.18	N	081000	1000	142 억	205741	N	N	14	N	N
66	20241119	160620	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11680	-60	5	-0.51	182142090	15584	80.85	11520	12140	11520	15260	8220	11740	11687.81	1.47	-2489	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1659	16.59	0.41	12	0.11	704.00	28448.00	21000	20240604	-44.38	11520	20241119	1.39	21000	-44.38	20240604	11520	1.39	20241119	21000	-44.38	20240604	11520	1.39	20241119	1.18	N	081000	1000	142 억	208689	N	N	14	N	N
67	20241119	150630	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11810	70	2	0.60	174119640	14898	77.29	11520	12140	11520	15260	8220	11740	11687.41	1.47	-2567	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1677	16.78	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.76	11520	20241119	2.52	21000	-43.76	20240604	11520	2.52	20241119	21000	-43.76	20240604	11520	2.52	20241119	1.18	N	081000	1000	142 억	208689	N	N	17	N	N
68	20241119	140629	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11680	-60	5	-0.51	157993710	13521	70.15	11520	12140	11520	15260	8220	11740	11685.02	1.47	-2606	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1659	16.59	0.41	12	0.10	704.00	28448.00	21000	20240604	-44.38	11520	20241119	1.39	21000	-44.38	20240604	11520	1.39	20241119	21000	-44.38	20240604	11520	1.39	20241119	1.18	N	081000	1000	142 억	208689	N	N	17	N	N
69	20241119	130630	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11750	10	2	0.09	148322050	12697	65.87	11520	12140	11520	15260	8220	11740	11681.61	1.47	-2428	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1669	16.69	0.41	12	0.09	704.00	28448.00	21000	20240604	-44.05	11520	20241119	2.00	21000	-44.05	20240604	11520	2.00	20241119	21000	-44.05	20240604	11520	2.00	20241119	1.18	N	081000	1000	142 억	208689	N	N	17	N	N
70	20241119	120624	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11670	-70	5	-0.60	121775140	10426	54.09	11520	12140	11520	15260	8220	11740	11679.88	1.47	-1989	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1657	16.58	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.43	11520	20241119	1.30	21000	-44.43	20240604	11520	1.30	20241119	21000	-44.43	20240604	11520	1.30	20241119	1.18	N	081000	1000	142 억	208689	N	N	17	N	N
71	20241119	110631	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11670	-70	5	-0.60	99029550	8477	43.98	11520	12140	11520	15260	8220	11740	11682.07	1.47	-1606	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1657	16.58	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.43	11520	20241119	1.30	21000	-44.43	20240604	11520	1.30	20241119	21000	-44.43	20240604	11520	1.30	20241119	1.18	N	081000	1000	142 억	208689	N	N	17	N	N
72	20241119	100649	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11670	-70	5	-0.60	80928790	6925	35.93	11520	12140	11520	15260	8220	11740	11686.38	1.47	-1635	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1657	16.58	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.43	11520	20241119	1.30	21000	-44.43	20240604	11520	1.30	20241119	21000	-44.43	20240604	11520	1.30	20241119	1.18	N	081000	1000	142 억	208689	N	N	17	N	N
73	20241119	090642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11640	-100	5	-0.85	10561890	916	4.75	11520	11730	11520	15260	8220	11740	11527.90	1.47	30	12106	11922	11736	11552	11366	12015	11645	142	3520	1000	8680	10	1	14202975	1653	16.53	0.41	12	0.01	704.00	28448.00	21000	20240604	-44.57	11520	20241119	1.04	21000	-44.57	20240604	11520	1.04	20241119	21000	-44.57	20240604	11520	1.04	20241119	1.18	N	081000	1000	142 억	208689	N	N	17	N	N
74	20241118	160624	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11740	120	2	1.03	226885910	19265	58.19	11640	11920	11550	15100	8140	11620	11777.13	1.47	235	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1667	16.68	0.41	12	0.14	704.00	28448.00	21000	20240604	-44.10	11550	20241118	1.65	21000	-44.10	20240604	11550	1.65	20241118	21000	-44.10	20240604	11550	1.65	20241118	1.18	N	081000	1000	142 억	208797	N	N	17	N	N
75	20241118	150629	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11750	130	2	1.12	216699300	18396	55.57	11640	11920	11550	15100	8140	11620	11779.70	1.47	362	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1669	16.69	0.41	12	0.13	704.00	28448.00	21000	20240604	-44.05	11550	20241118	1.73	21000	-44.05	20240604	11550	1.73	20241118	21000	-44.05	20240604	11550	1.73	20241118	1.18	N	081000	1000	142 억	208797	N	N	1	N	N
76	20241118	140632	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11790	170	2	1.46	197016980	16722	50.51	11640	11920	11550	15100	8140	11620	11781.90	1.47	471	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1675	16.75	0.41	12	0.12	704.00	28448.00	21000	20240604	-43.86	11550	20241118	2.08	21000	-43.86	20240604	11550	2.08	20241118	21000	-43.86	20240604	11550	2.08	20241118	1.18	N	081000	1000	142 억	208797	N	N	1	N	N
77	20241118	130629	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11850	230	2	1.98	174415990	14804	44.72	11640	11920	11550	15100	8140	11620	11781.68	1.47	539	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1683	16.83	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.57	11550	20241118	2.60	21000	-43.57	20240604	11550	2.60	20241118	21000	-43.57	20240604	11550	2.60	20241118	1.18	N	081000	1000	142 억	208797	N	N	1	N	N
78	20241118	120631	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11770	150	2	1.29	160471060	13623	41.15	11640	11920	11550	15100	8140	11620	11779.42	1.47	964	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1672	16.72	0.41	12	0.10	704.00	28448.00	21000	20240604	-43.95	11550	20241118	1.90	21000	-43.95	20240604	11550	1.90	20241118	21000	-43.95	20240604	11550	1.90	20241118	1.18	N	081000	1000	142 억	208797	N	N	1	N	N
79	20241118	110630	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11860	240	2	2.07	90547070	7712	23.29	11640	11870	11550	15100	8140	11620	11741.06	1.47	854	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1684	16.85	0.42	12	0.05	704.00	28448.00	21000	20240604	-43.52	11550	20241118	2.68	21000	-43.52	20240604	11550	2.68	20241118	21000	-43.52	20240604	11550	2.68	20241118	1.18	N	081000	1000	142 억	208797	N	N	1	N	N
80	20241118	100625	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11790	170	2	1.46	46941950	4015	12.13	11640	11840	11550	15100	8140	11620	11691.64	1.47	382	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1675	16.75	0.41	12	0.03	704.00	28448.00	21000	20240604	-43.86	11550	20241118	2.08	21000	-43.86	20240604	11550	2.08	20241118	21000	-43.86	20240604	11550	2.08	20241118	1.18	N	081000	1000	142 억	208797	N	N	1	N	N
81	20241118	090623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11620	0	3	0.00	5624430	484	1.46	11640	11640	11600	15100	8140	11620	11620.72	1.47	133	12146	11882	11726	11462	11306	11805	11385	142	3480	1000	8590	10	1	14202975	1650	16.51	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.67	11570	20241115	0.43	21000	-44.67	20240604	11570	0.43	20241115	21000	-44.67	20240604	11570	0.43	20241115	1.18	N	081000	1000	142 억	208797	N	N	1	N	N
82	20241115	160643	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11620	-330	5	-2.76	386220570	32991	90.28	11850	11990	11570	15530	8370	11950	11706.91	1.49	-4616	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1650	16.51	0.41	12	0.23	704.00	28448.00	21000	20240604	-44.67	11570	20241115	0.43	21000	-44.67	20240604	11570	0.43	20241115	21000	-44.67	20240604	11570	0.43	20241115	1.18	N	081000	1000	142 억	212224	N	N	1	N	N
83	20241115	150701	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11620	-330	5	-2.76	368607770	31477	86.14	11850	11990	11570	15530	8370	11950	11710.38	1.49	-4336	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1650	16.51	0.41	12	0.22	704.00	28448.00	21000	20240604	-44.67	11570	20241115	0.43	21000	-44.67	20240604	11570	0.43	20241115	21000	-44.67	20240604	11570	0.43	20241115	1.18	N	081000	1000	142 억	212224	N	N	13	N	N
84	20241115	140654	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11720	-230	5	-1.92	323392540	27596	75.52	11850	11990	11570	15530	8370	11950	11718.82	1.49	-4042	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1665	16.65	0.41	12	0.19	704.00	28448.00	21000	20240604	-44.19	11570	20241115	1.30	21000	-44.19	20240604	11570	1.30	20241115	21000	-44.19	20240604	11570	1.30	20241115	1.18	N	081000	1000	142 억	212224	N	N	13	N	N
85	20241115	130653	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11740	-210	5	-1.76	274792490	23455	64.19	11850	11990	11570	15530	8370	11950	11715.73	1.49	-3439	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1667	16.68	0.41	12	0.17	704.00	28448.00	21000	20240604	-44.10	11570	20241115	1.47	21000	-44.10	20240604	11570	1.47	20241115	21000	-44.10	20240604	11570	1.47	20241115	1.18	N	081000	1000	142 억	212224	N	N	13	N	N
86	20241115	120659	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11610	-340	5	-2.85	248282560	21183	57.97	11850	11990	11570	15530	8370	11950	11720.84	1.49	-3840	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1649	16.49	0.41	12	0.15	704.00	28448.00	21000	20240604	-44.71	11570	20241115	0.35	21000	-44.71	20240604	11570	0.35	20241115	21000	-44.71	20240604	11570	0.35	20241115	1.18	N	081000	1000	142 억	212224	N	N	13	N	N
87	20241115	110642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11720	-230	5	-1.92	159516470	13556	37.10	11850	11990	11660	15530	8370	11950	11767.22	1.49	-3296	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1665	16.65	0.41	12	0.10	704.00	28448.00	21000	20240604	-44.19	11660	20241115	0.51	21000	-44.19	20240604	11660	0.51	20241115	21000	-44.19	20240604	11660	0.51	20241115	1.18	N	081000	1000	142 억	212224	N	N	13	N	N
88	20241115	100642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11680	-270	5	-2.26	118845220	10082	27.59	11850	11990	11680	15530	8370	11950	11787.86	1.49	-3190	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1659	16.59	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.38	11680	20241115	0.00	21000	-44.38	20240604	11680	0.00	20241115	21000	-44.38	20240604	11680	0.00	20241115	1.18	N	081000	1000	142 억	212224	N	N	13	N	N
89	20241115	090634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	40	2	0.33	1422840	120	0.33	11850	11990	11850	15530	8370	11950	11857.00	1.49	-1	12236	12092	11946	11802	11656	12165	11875	142	3580	1000	8840	10	1	14202975	1703	17.03	0.42	12	0.00	704.00	28448.00	21000	20240604	-42.90	11800	20241114	1.61	21000	-42.90	20240604	11800	1.61	20241114	21000	-42.90	20240604	11800	1.61	20241114	1.18	N	081000	1000	142 억	212224	N	N	13	N	N
90	20241114	160637	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11980	20	2	0.17	426254130	35607	151.09	11800	12090	11800	15540	8380	11960	11971.08	1.49	131	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1702	17.02	0.42	12	0.25	704.00	28448.00	21000	20240604	-42.95	11800	20241114	1.53	21000	-42.95	20240604	11800	1.53	20241114	21000	-42.95	20240604	11800	1.53	20241114	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
91	20241114	150640	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11990	30	2	0.25	298291330	24988	106.03	11800	12090	11800	15540	8380	11960	11937.38	1.49	2248	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1703	17.03	0.42	12	0.18	704.00	28448.00	21000	20240604	-42.90	11800	20241114	1.61	21000	-42.90	20240604	11800	1.61	20241114	21000	-42.90	20240604	11800	1.61	20241114	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
92	20241114	140635	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11910	-50	5	-0.42	213783710	17915	76.02	11800	12090	11800	15540	8380	11960	11933.22	1.49	4055	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1692	16.92	0.42	12	0.13	704.00	28448.00	21000	20240604	-43.29	11800	20241114	0.93	21000	-43.29	20240604	11800	0.93	20241114	21000	-43.29	20240604	11800	0.93	20241114	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
93	20241114	130636	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11920	-40	5	-0.33	196307580	16448	69.80	11800	12090	11800	15540	8380	11960	11935.04	1.49	4497	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1693	16.93	0.42	12	0.12	704.00	28448.00	21000	20240604	-43.24	11800	20241114	1.02	21000	-43.24	20240604	11800	1.02	20241114	21000	-43.24	20240604	11800	1.02	20241114	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
94	20241114	120635	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11930	-30	5	-0.25	137996370	11554	49.03	11800	12090	11800	15540	8380	11960	11943.60	1.49	4519	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1694	16.95	0.42	12	0.08	704.00	28448.00	21000	20240604	-43.19	11800	20241114	1.10	21000	-43.19	20240604	11800	1.10	20241114	21000	-43.19	20240604	11800	1.10	20241114	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
95	20241114	110636	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11940	-20	5	-0.17	72270940	6052	25.68	11800	12090	11800	15540	8380	11960	11941.66	1.49	1542	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1696	16.96	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.14	11800	20241114	1.19	21000	-43.14	20240604	11800	1.19	20241114	21000	-43.14	20240604	11800	1.19	20241114	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
96	20241114	100656	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11880	-80	5	-0.67	7642310	645	2.74	11800	11960	11800	15540	8380	11960	11848.54	1.49	55	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1687	16.88	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.43	11800	20241114	0.68	21000	-43.43	20240604	11800	0.68	20241114	21000	-43.43	20240604	11800	0.68	20241114	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
97	20241114	090631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	0	3	0.00	0	0	0.00	0	0	0	15540	8380	11960	0.00	1.49	0	12393	12176	12063	11846	11733	12285	11955	142	3580	1000	8850	10	1	14202975	1699	16.99	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.05	11900	20241028	0.50	21000	-43.05	20240604	11900	0.50	20241028	21000	-43.05	20240604	11900	0.50	20241028	1.21	N	081000	1000	142 억	211944	N	N	15	N	N
98	20241112	160613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	30	2	0.24	400841150	33095	150.76	12160	12300	12000	15950	8590	12270	12111.83	1.54	801	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1747	17.47	0.43	12	0.23	704.00	28448.00	21000	20240604	-41.43	11900	20241028	3.36	21000	-41.43	20240604	11900	3.36	20241028	21000	-41.43	20240604	11900	3.36	20241028	1.21	N	081000	1000	142 억	218184	N	N	10	N	N
99	20241112	150618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12050	-220	5	-1.79	361956590	29931	136.35	12160	12300	12000	15950	8590	12270	12093.03	1.54	-1611	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1711	17.12	0.42	12	0.21	704.00	28448.00	21000	20240604	-42.62	11900	20241028	1.26	21000	-42.62	20240604	11900	1.26	20241028	21000	-42.62	20240604	11900	1.26	20241028	1.21	N	081000	1000	142 억	218184	N	N	29	N	N
100	20241112	140626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	-160	5	-1.30	280908800	23199	105.68	12160	12300	12030	15950	8590	12270	12108.66	1.54	-1089	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1720	17.20	0.43	12	0.16	704.00	28448.00	21000	20240604	-42.33	11900	20241028	1.76	21000	-42.33	20240604	11900	1.76	20241028	21000	-42.33	20240604	11900	1.76	20241028	1.21	N	081000	1000	142 억	218184	N	N	29	N	N
101	20241112	130621	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	-120	5	-0.98	263177830	21738	99.03	12160	12300	12030	15950	8590	12270	12106.81	1.54	-415	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1726	17.26	0.43	12	0.15	704.00	28448.00	21000	20240604	-42.14	11900	20241028	2.10	21000	-42.14	20240604	11900	2.10	20241028	21000	-42.14	20240604	11900	2.10	20241028	1.21	N	081000	1000	142 억	218184	N	N	29	N	N
102	20241112	120620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	-90	5	-0.73	222606100	18410	83.86	12160	12300	12030	15950	8590	12270	12091.59	1.54	1800	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1730	17.30	0.43	12	0.13	704.00	28448.00	21000	20240604	-42.00	11900	20241028	2.35	21000	-42.00	20240604	11900	2.35	20241028	21000	-42.00	20240604	11900	2.35	20241028	1.21	N	081000	1000	142 억	218184	N	N	29	N	N
103	20241112	110619	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	-110	5	-0.90	195502890	16182	73.72	12160	12300	12030	15950	8590	12270	12081.50	1.54	2128	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1727	17.27	0.43	12	0.11	704.00	28448.00	21000	20240604	-42.10	11900	20241028	2.18	21000	-42.10	20240604	11900	2.18	20241028	21000	-42.10	20240604	11900	2.18	20241028	1.21	N	081000	1000	142 억	218184	N	N	29	N	N
104	20241112	100618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	-170	5	-1.39	138595550	11486	52.32	12160	12300	12030	15950	8590	12270	12066.48	1.54	1227	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1719	17.19	0.43	12	0.08	704.00	28448.00	21000	20240604	-42.38	11900	20241028	1.68	21000	-42.38	20240604	11900	1.68	20241028	21000	-42.38	20240604	11900	1.68	20241028	1.21	N	081000	1000	142 억	218184	N	N	29	N	N
105	20241112	090617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	-50	5	-0.41	9511850	780	3.55	12160	12220	12160	15950	8590	12270	12194.68	1.54	-534	12643	12456	12283	12096	11923	12370	12010	142	3680	1000	9070	10	1	14202975	1736	17.36	0.43	12	0.01	704.00	28448.00	21000	20240604	-41.81	11900	20241028	2.69	21000	-41.81	20240604	11900	2.69	20241028	21000	-41.81	20240604	11900	2.69	20241028	1.21	N	081000	1000	142 억	218184	N	N	29	N	N
106	20241111	160613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12270	-170	5	-1.37	267769650	21930	282.64	12350	12470	12110	16170	8710	12440	12210.16	1.55	-1768	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1743	17.43	0.43	12	0.15	704.00	28448.00	21000	20240604	-41.57	11900	20241028	3.11	21000	-41.57	20240604	11900	3.11	20241028	21000	-41.57	20240604	11900	3.11	20241028	1.22	N	081000	1000	142 억	220319	N	N	29	N	N
107	20241111	150633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	-220	5	-1.77	244602380	20039	258.27	12350	12470	12110	16170	8710	12440	12206.32	1.55	-1709	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1736	17.36	0.43	12	0.14	704.00	28448.00	21000	20240604	-41.81	11900	20241028	2.69	21000	-41.81	20240604	11900	2.69	20241028	21000	-41.81	20240604	11900	2.69	20241028	1.22	N	081000	1000	142 억	220319	N	N	15	N	N
108	20241111	140624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-240	5	-1.93	226152240	18526	238.77	12350	12470	12110	16170	8710	12440	12207.29	1.55	-1674	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1733	17.33	0.43	12	0.13	704.00	28448.00	21000	20240604	-41.90	11900	20241028	2.52	21000	-41.90	20240604	11900	2.52	20241028	21000	-41.90	20240604	11900	2.52	20241028	1.22	N	081000	1000	142 억	220319	N	N	15	N	N
109	20241111	130620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	-280	5	-2.25	202901660	16611	214.09	12350	12470	12120	16170	8710	12440	12214.90	1.55	-1947	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1727	17.27	0.43	12	0.12	704.00	28448.00	21000	20240604	-42.10	11900	20241028	2.18	21000	-42.10	20240604	11900	2.18	20241028	21000	-42.10	20240604	11900	2.18	20241028	1.22	N	081000	1000	142 억	220319	N	N	15	N	N
110	20241111	120617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-240	5	-1.93	160741410	13142	169.38	12350	12470	12120	16170	8710	12440	12231.12	1.55	-1710	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1733	17.33	0.43	12	0.09	704.00	28448.00	21000	20240604	-41.90	11900	20241028	2.52	21000	-41.90	20240604	11900	2.52	20241028	21000	-41.90	20240604	11900	2.52	20241028	1.22	N	081000	1000	142 억	220319	N	N	15	N	N
111	20241111	110616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	-150	5	-1.21	141605300	11580	149.25	12350	12470	12120	16170	8710	12440	12228.44	1.55	-1075	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1746	17.46	0.43	12	0.08	704.00	28448.00	21000	20240604	-41.48	11900	20241028	3.28	21000	-41.48	20240604	11900	3.28	20241028	21000	-41.48	20240604	11900	3.28	20241028	1.22	N	081000	1000	142 억	220319	N	N	15	N	N
112	20241111	100614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12140	-300	5	-2.41	89668240	7347	94.69	12350	12380	12120	16170	8710	12440	12204.74	1.55	-1470	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1724	17.24	0.43	12	0.05	704.00	28448.00	21000	20240604	-42.19	11900	20241028	2.02	21000	-42.19	20240604	11900	2.02	20241028	21000	-42.19	20240604	11900	2.02	20241028	1.22	N	081000	1000	142 억	220319	N	N	15	N	N
113	20241111	090611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-140	5	-1.13	7670550	622	8.02	12350	12360	12300	16170	8710	12440	12332.07	1.55	101	12733	12586	12513	12366	12293	12550	12330	142	3730	1000	9200	10	1	14202975	1747	17.47	0.43	12	0.00	704.00	28448.00	21000	20240604	-41.43	11900	20241028	3.36	21000	-41.43	20240604	11900	3.36	20241028	21000	-41.43	20240604	11900	3.36	20241028	1.22	N	081000	1000	142 억	220319	N	N	15	N	N
114	20241108	160607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-10	5	-0.08	96906840	7731	83.80	12460	12660	12440	16180	8720	12450	12534.84	1.57	-1931	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1767	17.67	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.76	11900	20241028	4.54	21000	-40.76	20240604	11900	4.54	20241028	21000	-40.76	20240604	11900	4.54	20241028	1.23	N	081000	1000	142 억	222405	N	N	15	N	N
115	20241108	150615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-10	5	-0.08	88285330	7038	76.29	12460	12660	12440	16180	8720	12450	12544.09	1.57	-1852	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1767	17.67	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.76	11900	20241028	4.54	21000	-40.76	20240604	11900	4.54	20241028	21000	-40.76	20240604	11900	4.54	20241028	1.23	N	081000	1000	142 억	222405	N	N	7	N	N
116	20241108	140614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	30	2	0.24	72743090	5791	62.78	12460	12660	12460	16180	8720	12450	12561.40	1.57	-1616	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1773	17.73	0.44	12	0.04	704.00	28448.00	21000	20240604	-40.57	11900	20241028	4.87	21000	-40.57	20240604	11900	4.87	20241028	21000	-40.57	20240604	11900	4.87	20241028	1.23	N	081000	1000	142 억	222405	N	N	7	N	N
117	20241108	130615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	50	2	0.40	60869630	4841	52.48	12460	12660	12460	16180	8720	12450	12573.77	1.57	-1599	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1775	17.76	0.44	12	0.03	704.00	28448.00	21000	20240604	-40.48	11900	20241028	5.04	21000	-40.48	20240604	11900	5.04	20241028	21000	-40.48	20240604	11900	5.04	20241028	1.23	N	081000	1000	142 억	222405	N	N	7	N	N
118	20241108	120613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12590	140	2	1.12	43474640	3456	37.46	12460	12660	12460	16180	8720	12450	12579.47	1.57	-1098	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1788	17.88	0.44	12	0.02	704.00	28448.00	21000	20240604	-40.05	11900	20241028	5.80	21000	-40.05	20240604	11900	5.80	20241028	21000	-40.05	20240604	11900	5.80	20241028	1.23	N	081000	1000	142 억	222405	N	N	7	N	N
119	20241108	110613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12610	160	2	1.29	39244710	3120	33.82	12460	12660	12460	16180	8720	12450	12578.43	1.57	-1030	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1791	17.91	0.44	12	0.02	704.00	28448.00	21000	20240604	-39.95	11900	20241028	5.97	21000	-39.95	20240604	11900	5.97	20241028	21000	-39.95	20240604	11900	5.97	20241028	1.23	N	081000	1000	142 억	222405	N	N	7	N	N
120	20241108	100623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	50	2	0.40	23258120	1850	20.05	12460	12600	12460	16180	8720	12450	12571.96	1.57	-728	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1775	17.76	0.44	12	0.01	704.00	28448.00	21000	20240604	-40.48	11900	20241028	5.04	21000	-40.48	20240604	11900	5.04	20241028	21000	-40.48	20240604	11900	5.04	20241028	1.23	N	081000	1000	142 억	222405	N	N	7	N	N
121	20241108	090608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	20	2	0.16	299490	24	0.26	12460	12590	12460	16180	8720	12450	12478.75	1.57	-1	12743	12596	12443	12296	12143	12670	12370	142	3730	1000	9210	10	1	14202975	1771	17.71	0.44	12	0.00	704.00	28448.00	21000	20240604	-40.62	11900	20241028	4.79	21000	-40.62	20240604	11900	4.79	20241028	21000	-40.62	20240604	11900	4.79	20241028	1.23	N	081000	1000	142 억	222405	N	N	7	N	N
122	20241107	160610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12450	0	3	0.00	113051060	9108	45.19	12330	12590	12290	16180	8720	12450	12412.27	1.57	-175	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1768	17.68	0.44	12	0.06	704.00	28448.00	21000	20240604	-40.71	11900	20241028	4.62	21000	-40.71	20240604	11900	4.62	20241028	21000	-40.71	20240604	11900	4.62	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
123	20241107	150611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	10	2	0.08	96694450	7795	38.68	12330	12590	12290	16180	8720	12450	12404.68	1.57	-75	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1770	17.70	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.67	11900	20241028	4.71	21000	-40.67	20240604	11900	4.71	20241028	21000	-40.67	20240604	11900	4.71	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
124	20241107	140614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	70	2	0.56	88537210	7141	35.43	12330	12590	12290	16180	8720	12450	12398.43	1.57	-88	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1778	17.78	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.38	11900	20241028	5.21	21000	-40.38	20240604	11900	5.21	20241028	21000	-40.38	20240604	11900	5.21	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
125	20241107	130614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	120	2	0.96	86644240	6990	34.68	12330	12590	12290	16180	8720	12450	12395.46	1.57	-109	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1785	17.86	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.14	11900	20241028	5.63	21000	-40.14	20240604	11900	5.63	20241028	21000	-40.14	20240604	11900	5.63	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
126	20241107	120612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	60	2	0.48	73022330	5905	29.30	12330	12590	12290	16180	8720	12450	12366.19	1.57	63	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1777	17.77	0.44	12	0.04	704.00	28448.00	21000	20240604	-40.43	11900	20241028	5.13	21000	-40.43	20240604	11900	5.13	20241028	21000	-40.43	20240604	11900	5.13	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
127	20241107	110611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-60	5	-0.48	64127280	5190	25.75	12330	12590	12290	16180	8720	12450	12355.93	1.57	-47	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1760	17.60	0.44	12	0.04	704.00	28448.00	21000	20240604	-41.00	11900	20241028	4.12	21000	-41.00	20240604	11900	4.12	20241028	21000	-41.00	20240604	11900	4.12	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
128	20241107	100610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-60	5	-0.48	48962600	3961	19.65	12330	12590	12290	16180	8720	12450	12361.17	1.57	-17	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1760	17.60	0.44	12	0.03	704.00	28448.00	21000	20240604	-41.00	11900	20241028	4.12	21000	-41.00	20240604	11900	4.12	20241028	21000	-41.00	20240604	11900	4.12	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
129	20241107	090610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	50	2	0.40	5407650	436	2.16	12330	12510	12330	16180	8720	12450	12402.87	1.57	-85	13243	12846	12473	12076	11703	12660	11890	142	3730	1000	9210	10	1	14202975	1775	17.76	0.44	12	0.00	704.00	28448.00	21000	20240604	-40.48	11900	20241028	5.04	21000	-40.48	20240604	11900	5.04	20241028	21000	-40.48	20240604	11900	5.04	20241028	1.24	N	081000	1000	142 억	222445	N	N	7	N	N
130	20241106	160613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12450	-280	5	-2.20	249243120	19889	118.80	12750	12870	12100	16540	8920	12730	12531.71	1.58	-249	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1768	17.68	0.44	12	0.14	704.00	28448.00	21000	20240604	-40.71	11900	20241028	4.62	21000	-40.71	20240604	11900	4.62	20241028	21000	-40.71	20240604	11900	4.62	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
131	20241106	150632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	-160	5	-1.26	241069640	19234	114.89	12750	12870	12100	16540	8920	12730	12533.52	1.58	-440	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1785	17.86	0.44	12	0.14	704.00	28448.00	21000	20240604	-40.14	11900	20241028	5.63	21000	-40.14	20240604	11900	5.63	20241028	21000	-40.14	20240604	11900	5.63	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
132	20241106	140626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12420	-310	5	-2.44	192275400	15286	91.31	12750	12870	12420	16540	8920	12730	12578.53	1.58	-567	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1764	17.64	0.44	12	0.11	704.00	28448.00	21000	20240604	-40.86	11900	20241028	4.37	21000	-40.86	20240604	11900	4.37	20241028	21000	-40.86	20240604	11900	4.37	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
133	20241106	130634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12610	-120	5	-0.94	126996770	10055	60.06	12750	12870	12520	16540	8920	12730	12630.21	1.58	-733	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1791	17.91	0.44	12	0.07	704.00	28448.00	21000	20240604	-39.95	11900	20241028	5.97	21000	-39.95	20240604	11900	5.97	20241028	21000	-39.95	20240604	11900	5.97	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
134	20241106	120613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-90	5	-0.71	87595340	6920	41.34	12750	12870	12570	16540	8920	12730	12658.29	1.58	29	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1795	17.95	0.44	12	0.05	704.00	28448.00	21000	20240604	-39.81	11900	20241028	6.22	21000	-39.81	20240604	11900	6.22	20241028	21000	-39.81	20240604	11900	6.22	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
135	20241106	110617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12660	-70	5	-0.55	42026400	3306	19.75	12750	12870	12640	16540	8920	12730	12712.16	1.58	-543	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1798	17.98	0.45	12	0.02	704.00	28448.00	21000	20240604	-39.71	11900	20241028	6.39	21000	-39.71	20240604	11900	6.39	20241028	21000	-39.71	20240604	11900	6.39	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
136	20241106	100620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	0	3	0.00	28413490	2235	13.35	12750	12870	12640	16540	8920	12730	12712.97	1.58	-590	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1808	18.08	0.45	12	0.02	704.00	28448.00	21000	20240604	-39.38	11900	20241028	6.97	21000	-39.38	20240604	11900	6.97	20241028	21000	-39.38	20240604	11900	6.97	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
137	20241106	090617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12760	30	2	0.24	1877890	148	0.88	12750	12870	12640	16540	8920	12730	12688.45	1.58	-8	13183	12956	12823	12596	12463	12890	12530	142	3810	1000	9420	10	1	14202975	1812	18.12	0.45	12	0.00	704.00	28448.00	21000	20240604	-39.24	11900	20241028	7.23	21000	-39.24	20240604	11900	7.23	20241028	21000	-39.24	20240604	11900	7.23	20241028	1.27	N	081000	1000	142 억	224125	N	N	7	N	N
138	20241105	160559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	-240	5	-1.85	214804410	16695	55.22	12850	13050	12690	16860	9080	12970	12866.40	1.58	480	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1808	18.08	0.45	12	0.12	704.00	28448.00	21000	20240604	-39.38	11900	20241028	6.97	21000	-39.38	20240604	11900	6.97	20241028	21000	-39.38	20240604	11900	6.97	20241028	1.19	N	081000	1000	142 억	223700	N	N	7	N	N
139	20241105	150611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	-170	5	-1.31	200285930	15554	51.44	12850	13050	12700	16860	9080	12970	12876.81	1.58	500	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1818	18.18	0.45	12	0.11	704.00	28448.00	21000	20240604	-39.05	11900	20241028	7.56	21000	-39.05	20240604	11900	7.56	20241028	21000	-39.05	20240604	11900	7.56	20241028	1.19	N	081000	1000	142 억	223700	N	N	49	N	N
140	20241105	140607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	-150	5	-1.16	166570950	12915	42.71	12850	13050	12800	16860	9080	12970	12897.48	1.58	12	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1821	18.21	0.45	12	0.09	704.00	28448.00	21000	20240604	-38.95	11900	20241028	7.73	21000	-38.95	20240604	11900	7.73	20241028	21000	-38.95	20240604	11900	7.73	20241028	1.19	N	081000	1000	142 억	223700	N	N	49	N	N
141	20241105	130610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-70	5	-0.54	131398710	10178	33.66	12850	13050	12830	16860	9080	12970	12910.07	1.58	189	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1832	18.32	0.45	12	0.07	704.00	28448.00	21000	20240604	-38.57	11900	20241028	8.40	21000	-38.57	20240604	11900	8.40	20241028	21000	-38.57	20240604	11900	8.40	20241028	1.19	N	081000	1000	142 억	223700	N	N	49	N	N
142	20241105	120605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12880	-90	5	-0.69	91764900	7098	23.48	12850	13050	12830	16860	9080	12970	12928.28	1.58	29	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1829	18.30	0.45	12	0.05	704.00	28448.00	21000	20240604	-38.67	11900	20241028	8.24	21000	-38.67	20240604	11900	8.24	20241028	21000	-38.67	20240604	11900	8.24	20241028	1.19	N	081000	1000	142 억	223700	N	N	49	N	N
143	20241105	110557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	-60	5	-0.46	81877420	6331	20.94	12850	13050	12830	16860	9080	12970	12932.78	1.58	-235	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1834	18.34	0.45	12	0.04	704.00	28448.00	21000	20240604	-38.52	11900	20241028	8.49	21000	-38.52	20240604	11900	8.49	20241028	21000	-38.52	20240604	11900	8.49	20241028	1.19	N	081000	1000	142 억	223700	N	N	49	N	N
144	20241105	100605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	10	2	0.08	45096510	3478	11.50	12850	13050	12850	16860	9080	12970	12966.22	1.58	113	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1844	18.44	0.46	12	0.02	704.00	28448.00	21000	20240604	-38.19	11900	20241028	9.08	21000	-38.19	20240604	11900	9.08	20241028	21000	-38.19	20240604	11900	9.08	20241028	1.19	N	081000	1000	142 억	223700	N	N	49	N	N
145	20241105	090602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12850	-120	5	-0.93	7954160	619	2.05	12850	12860	12850	16860	9080	12970	12850.02	1.58	202	13376	13172	12896	12692	12416	13275	12795	142	3890	1000	9590	10	1	14202975	1825	18.25	0.45	12	0.00	704.00	28448.00	21000	20240604	-38.81	11900	20241028	7.98	21000	-38.81	20240604	11900	7.98	20241028	21000	-38.81	20240604	11900	7.98	20241028	1.19	N	081000	1000	142 억	223700	N	N	49	N	N
146	20241104	160600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	470	2	3.76	389759760	30227	17.73	12640	13100	12620	16250	8750	12500	12894.28	1.54	5013	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1842	18.42	0.46	12	0.21	704.00	28448.00	21000	20240604	-38.24	11900	20241028	8.99	21000	-38.24	20240604	11900	8.99	20241028	21000	-38.24	20240604	11900	8.99	20241028	1.19	N	081000	1000	142 억	218617	N	N	49	N	N
147	20241104	150608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	470	2	3.76	364016750	28244	16.57	12640	13100	12620	16250	8750	12500	12888.29	1.54	4595	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1842	18.42	0.46	12	0.20	704.00	28448.00	21000	20240604	-38.24	11900	20241028	8.99	21000	-38.24	20240604	11900	8.99	20241028	21000	-38.24	20240604	11900	8.99	20241028	1.19	N	081000	1000	142 억	218617	N	N	16	N	N
148	20241104	140600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	460	2	3.68	315195110	24485	14.36	12640	13100	12620	16250	8750	12500	12872.99	1.54	4168	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1841	18.41	0.46	12	0.17	704.00	28448.00	21000	20240604	-38.29	11900	20241028	8.91	21000	-38.29	20240604	11900	8.91	20241028	21000	-38.29	20240604	11900	8.91	20241028	1.19	N	081000	1000	142 억	218617	N	N	16	N	N
149	20241104	130549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	480	2	3.84	272965590	21215	12.45	12640	13100	12620	16250	8750	12500	12866.63	1.54	3250	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1844	18.44	0.46	12	0.15	704.00	28448.00	21000	20240604	-38.19	11900	20241028	9.08	21000	-38.19	20240604	11900	9.08	20241028	21000	-38.19	20240604	11900	9.08	20241028	1.19	N	081000	1000	142 억	218617	N	N	16	N	N
150	20241104	120551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	470	2	3.76	243278710	18918	11.10	12640	13100	12620	16250	8750	12500	12859.64	1.54	2205	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1842	18.42	0.46	12	0.13	704.00	28448.00	21000	20240604	-38.24	11900	20241028	8.99	21000	-38.24	20240604	11900	8.99	20241028	21000	-38.24	20240604	11900	8.99	20241028	1.19	N	081000	1000	142 억	218617	N	N	16	N	N
151	20241104	110548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	390	2	3.12	209707570	16321	9.57	12640	13100	12620	16250	8750	12500	12848.94	1.54	1871	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1831	18.31	0.45	12	0.11	704.00	28448.00	21000	20240604	-38.62	11900	20241028	8.32	21000	-38.62	20240604	11900	8.32	20241028	21000	-38.62	20240604	11900	8.32	20241028	1.19	N	081000	1000	142 억	218617	N	N	16	N	N
152	20241104	100542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	470	2	3.76	170682560	13303	7.80	12640	13100	12620	16250	8750	12500	12830.38	1.54	1342	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1842	18.42	0.46	12	0.09	704.00	28448.00	21000	20240604	-38.24	11900	20241028	8.99	21000	-38.24	20240604	11900	8.99	20241028	21000	-38.24	20240604	11900	8.99	20241028	1.19	N	081000	1000	142 억	218617	N	N	16	N	N
153	20241104	090548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12620	120	2	0.96	19428350	1537	0.90	12640	12670	12620	16250	8750	12500	12640.44	1.54	358	14000	13250	12770	12020	11540	13625	12395	142	3750	1000	9250	10	1	14202975	1792	17.93	0.44	12	0.01	704.00	28448.00	21000	20240604	-39.90	11900	20241028	6.05	21000	-39.90	20240604	11900	6.05	20241028	21000	-39.90	20240604	11900	6.05	20241028	1.19	N	081000	1000	142 억	218617	N	N	16	N	N
154	20241101	160530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	290	2	2.38	2200341920	170376	867.10	12300	13520	12290	15870	8550	12210	12914.80	1.60	-6275	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1775	17.76	0.44	12	1.20	704.00	28448.00	21000	20240604	-40.48	11900	20241028	5.04	21000	-40.48	20240604	11900	5.04	20241028	21000	-40.48	20240604	11900	5.04	20241028	1.21	N	081000	1000	142 억	226549	N	N	16	N	N
155	20241101	150543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12420	210	2	1.72	2160806050	167205	850.96	12300	13520	12290	15870	8550	12210	12923.09	1.60	-6235	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1764	17.64	0.44	12	1.18	704.00	28448.00	21000	20240604	-40.86	11900	20241028	4.37	21000	-40.86	20240604	11900	4.37	20241028	21000	-40.86	20240604	11900	4.37	20241028	1.21	N	081000	1000	142 억	226549	N	N	13	N	N
156	20241101	140529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	250	2	2.05	2107172620	162884	828.97	12300	13520	12290	15870	8550	12210	12936.65	1.60	-6149	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1770	17.70	0.44	12	1.15	704.00	28448.00	21000	20240604	-40.67	11900	20241028	4.71	21000	-40.67	20240604	11900	4.71	20241028	21000	-40.67	20240604	11900	4.71	20241028	1.21	N	081000	1000	142 억	226549	N	N	13	N	N
157	20241101	130631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	290	2	2.38	2035096630	157118	799.62	12300	13520	12290	15870	8550	12210	12952.66	1.60	-6386	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1775	17.76	0.44	12	1.11	704.00	28448.00	21000	20240604	-40.48	11900	20241028	5.04	21000	-40.48	20240604	11900	5.04	20241028	21000	-40.48	20240604	11900	5.04	20241028	1.21	N	081000	1000	142 억	226549	N	N	13	N	N
158	20241101	120631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12650	440	2	3.60	1926699990	148494	755.73	12300	13520	12290	15870	8550	12210	12974.93	1.60	-6557	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1797	17.97	0.44	12	1.05	704.00	28448.00	21000	20240604	-39.76	11900	20241028	6.30	21000	-39.76	20240604	11900	6.30	20241028	21000	-39.76	20240604	11900	6.30	20241028	1.21	N	081000	1000	142 억	226549	N	N	13	N	N
159	20241101	110629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	530	2	4.34	1730741600	133065	677.21	12300	13520	12290	15870	8550	12210	13006.74	1.60	-6688	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1809	18.10	0.45	12	0.94	704.00	28448.00	21000	20240604	-39.33	11900	20241028	7.06	21000	-39.33	20240604	11900	7.06	20241028	21000	-39.33	20240604	11900	7.06	20241028	1.21	N	081000	1000	142 억	226549	N	N	13	N	N
160	20241101	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	330	2	2.70	271208320	21539	109.62	12300	12810	12290	15870	8550	12210	12591.50	1.60	1107	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1781	17.81	0.44	12	0.15	704.00	28448.00	21000	20240604	-40.29	11900	20241028	5.38	21000	-40.29	20240604	11900	5.38	20241028	21000	-40.29	20240604	11900	5.38	20241028	1.21	N	081000	1000	142 억	226549	N	N	13	N	N
161	20241101	090629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	190	2	1.56	19473660	1581	8.05	12300	12400	12290	15870	8550	12210	12317.31	1.60	318	12510	12360	12180	12030	11850	12435	12105	142	3660	1000	9030	10	1	14202975	1761	17.61	0.44	12	0.01	704.00	28448.00	21000	20240604	-40.95	11900	20241028	4.20	21000	-40.95	20240604	11900	4.20	20241028	21000	-40.95	20240604	11900	4.20	20241028	1.21	N	081000	1000	142 억	226549	N	N	13	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History