KissMeData/055490/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

77 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	marketWarningCode	shortOverheated
2	20231130	160602	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29700	850	2	2.95	1039981300	34888	181.06	29100	30400	28900	37500	20200	28850	29809.69	12.25	9171	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1415	7.40	0.95	12	0.73	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
3	20231130	150604	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29800	950	2	3.29	996406050	33424	173.46	29100	30400	28900	37500	20200	28850	29811.24	12.25	8622	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1420	7.43	0.95	12	0.70	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
4	20231130	140600	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29650	800	2	2.77	882567200	29585	153.54	29100	30400	28900	37500	20200	28850	29831.74	12.25	7399	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1413	7.39	0.95	12	0.62	4013.00	31365.00	65500	20230410	-54.73	26550	20231101	11.68	65500	-54.73	20230410	26550	11.68	20231101	65500	-54.73	20230410	26550	11.68	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
5	20231130	130559	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29700	850	2	2.95	819496700	27460	142.51	29100	30400	28900	37500	20200	28850	29843.47	12.25	6787	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1415	7.40	0.95	12	0.58	4013.00	31365.00	65500	20230410	-54.66	26550	20231101	11.86	65500	-54.66	20230410	26550	11.86	20231101	65500	-54.66	20230410	26550	11.86	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
6	20231130	120609	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29600	750	2	2.60	758157800	25385	131.74	29100	30400	28900	37500	20200	28850	29866.57	12.25	6040	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1410	7.38	0.94	12	0.53	4013.00	31365.00	65500	20230410	-54.81	26550	20231101	11.49	65500	-54.81	20230410	26550	11.49	20231101	65500	-54.81	20230410	26550	11.49	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
7	20231130	110604	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29600	750	2	2.60	652465100	21814	113.21	29100	30400	28900	37500	20200	28850	29910.63	12.25	5927	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1410	7.38	0.94	12	0.46	4013.00	31365.00	65500	20230410	-54.81	26550	20231101	11.49	65500	-54.81	20230410	26550	11.49	20231101	65500	-54.81	20230410	26550	11.49	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
8	20231130	100558	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30150	1300	2	4.51	511741550	17102	88.75	29100	30400	28900	37500	20200	28850	29923.22	12.25	6303	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1437	7.51	0.96	12	0.36	4013.00	31365.00	65500	20230410	-53.97	26550	20231101	13.56	65500	-53.97	20230410	26550	13.56	20231101	65500	-53.97	20230410	26550	13.56	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
9	20231130	090600	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29100	250	2	0.87	8656400	299	1.55	29100	29100	28900	37500	20200	28850	28952.89	12.25	59	29716	29282	29016	28582	28316	29150	28450	38	8650	500	20770	50	1	4764650	1387	7.25	0.93	12	0.01	4013.00	31365.00	65500	20230410	-55.57	26550	20231101	9.60	65500	-55.57	20230410	26550	9.60	20231101	65500	-55.57	20230410	26550	9.60	20231101	1.73	N	055490	500	37 억	583494	N	N	0	N	00	N
10	20231129	160558	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28850	-600	5	-2.04	550931800	19060	207.26	29450	29450	28750	38250	20650	29450	28905.13	12.33	-4279	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1375	7.19	0.92	12	0.40	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
11	20231129	150601	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28850	-600	5	-2.04	507233400	17548	190.82	29450	29450	28750	38250	20650	29450	28905.48	12.33	-4280	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1375	7.19	0.92	12	0.37	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
12	20231129	140559	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28850	-600	5	-2.04	453996750	15703	170.76	29450	29450	28750	38250	20650	29450	28911.47	12.33	-4059	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1375	7.19	0.92	12	0.33	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
13	20231129	130601	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28850	-600	5	-2.04	391879000	13551	147.36	29450	29450	28750	38250	20650	29450	28918.83	12.33	-4025	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1375	7.19	0.92	12	0.28	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
14	20231129	120601	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29000	-450	5	-1.53	344453650	11910	129.51	29450	29450	28750	38250	20650	29450	28921.38	12.33	-3856	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1382	7.23	0.92	12	0.25	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
15	20231129	110601	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28900	-550	5	-1.87	278931750	9643	104.86	29450	29450	28750	38250	20650	29450	28925.83	12.33	-3473	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1377	7.20	0.92	12	0.20	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
16	20231129	100600	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28900	-550	5	-1.87	239535600	8280	90.04	29450	29450	28750	38250	20650	29450	28929.42	12.33	-3235	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1377	7.20	0.92	12	0.17	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
17	20231129	090557	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29250	-200	5	-0.68	9244950	315	3.43	29450	29450	29250	38250	20650	29450	29349.05	12.33	-282	30350	29900	29550	29100	28750	30125	29325	38	8800	500	21200	50	1	4764650	1394	7.29	0.93	12	0.01	4013.00	31365.00	65500	20230410	-55.34	26550	20231101	10.17	65500	-55.34	20230410	26550	10.17	20231101	65500	-55.34	20230410	26550	10.17	20231101	1.70	N	055490	500	37 억	587461	N	N	0	N	00	N
18	20231128	160558	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29450	150	2	0.51	270429000	9166	75.25	29300	30000	29200	38050	20550	29300	29503.50	12.39	-3101	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1403	7.34	0.94	12	0.19	4013.00	31365.00	65500	20230410	-55.04	26550	20231101	10.92	65500	-55.04	20230410	26550	10.92	20231101	65500	-55.04	20230410	26550	10.92	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
19	20231128	150522	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29350	50	2	0.17	245256100	8309	68.21	29300	30000	29200	38050	20550	29300	29516.92	12.39	-2990	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1398	7.31	0.94	12	0.17	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
20	20231128	140558	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29350	50	2	0.17	229215900	7762	63.72	29300	30000	29200	38050	20550	29300	29530.52	12.39	-2777	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1398	7.31	0.94	12	0.16	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
21	20231128	130555	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29300	0	3	0.00	209546950	7091	58.21	29300	30000	29200	38050	20550	29300	29551.11	12.39	-2318	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1396	7.30	0.93	12	0.15	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
22	20231128	120556	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29250	-50	5	-0.17	185053550	6253	51.33	29300	30000	29200	38050	20550	29300	29594.36	12.39	-2021	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1394	7.29	0.93	12	0.13	4013.00	31365.00	65500	20230410	-55.34	26550	20231101	10.17	65500	-55.34	20230410	26550	10.17	20231101	65500	-55.34	20230410	26550	10.17	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
23	20231128	110556	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	200	2	0.68	132264150	4456	36.58	29300	30000	29300	38050	20550	29300	29682.26	12.39	-1796	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1406	7.35	0.94	12	0.09	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
24	20231128	100556	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	200	2	0.68	114032800	3838	31.51	29300	30000	29300	38050	20550	29300	29711.52	12.39	-1587	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1406	7.35	0.94	12	0.08	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
25	20231128	090555	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29750	450	2	1.54	65628800	2211	18.15	29300	29750	29300	38050	20550	29300	29682.86	12.39	-1941	29766	29532	29366	29132	28966	29450	29050	38	8750	500	21090	50	1	4764650	1417	7.41	0.95	12	0.05	4013.00	31365.00	65500	20230410	-54.58	26550	20231101	12.05	65500	-54.58	20230410	26550	12.05	20231101	65500	-54.58	20230410	26550	12.05	20231101	1.74	N	055490	500	37 억	590261	N	N	1	N	00	N
26	20231127	160554	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29300	-250	5	-0.85	357934100	12176	61.01	29550	29600	29200	38400	20700	29550	29396.85	12.35	997	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1396	7.30	0.93	12	0.26	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.80	N	055490	500	37 억	588328	N	N	1	N	00	N
27	20231127	150554	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29300	-250	5	-0.85	330419100	11236	56.30	29550	29600	29250	38400	20700	29550	29407.18	12.35	827	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1396	7.30	0.93	12	0.24	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.80	N	055490	500	37 억	588328	N	N	0	N	00	N
28	20231127	140559	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29400	-150	5	-0.51	285187900	9692	48.56	29550	29600	29300	38400	20700	29550	29425.08	12.35	1150	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1401	7.33	0.94	12	0.20	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.80	N	055490	500	37 억	588328	N	N	0	N	00	N
29	20231127	130557	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29400	-150	5	-0.51	253940700	8626	43.22	29550	29600	29300	38400	20700	29550	29438.99	12.35	1125	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1401	7.33	0.94	12	0.18	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.80	N	055490	500	37 억	588328	N	N	0	N	00	N
30	20231127	120556	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29350	-200	5	-0.68	217655050	7390	37.03	29550	29600	29350	38400	20700	29550	29452.65	12.35	1447	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1398	7.31	0.94	12	0.16	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.80	N	055490	500	37 억	588328	N	N	0	N	00	N
31	20231127	110550	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	-50	5	-0.17	145366150	4933	24.72	29550	29600	29350	38400	20700	29550	29468.10	12.35	1434	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1406	7.35	0.94	12	0.10	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.80	N	055490	500	37 억	588328	N	N	0	N	00	N
32	20231127	100548	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29400	-150	5	-0.51	104803050	3555	17.81	29550	29600	29350	38400	20700	29550	29480.46	12.35	915	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1401	7.33	0.94	12	0.07	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.80	N	055490	500	37 억	588328	N	N	0	N	00	N
33	20231127	090550	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	-50	5	-0.17	34655950	1177	5.90	29550	29550	29350	38400	20700	29550	29444.31	12.35	-73	30550	30050	29650	29150	28750	29850	28950	38	8850	500	21270	50	1	4764650	1406	7.35	0.94	12	0.02	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.80	N	055490	500	37 억	588328	N	N	0	N	00	N
34	20231124	160544	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29550	-300	5	-1.01	589595250	19907	214.40	30150	30150	29250	38800	20900	29850	29617.86	12.35	-77	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1408	7.36	0.94	12	0.42	4013.00	31365.00	65500	20230410	-54.89	26550	20231101	11.30	65500	-54.89	20230410	26550	11.30	20231101	65500	-54.89	20230410	26550	11.30	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
35	20231124	150551	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29300	-550	5	-1.84	546231650	18433	198.52	30150	30150	29250	38800	20900	29850	29633.36	12.35	-11	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1396	7.30	0.93	12	0.39	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
36	20231124	140552	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29400	-450	5	-1.51	421420650	14177	152.69	30150	30150	29400	38800	20900	29850	29725.66	12.35	-847	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1401	7.33	0.94	12	0.30	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
37	20231124	130548	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29650	-200	5	-0.67	297173200	9970	107.38	30150	30150	29650	38800	20900	29850	29806.74	12.35	-686	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1413	7.39	0.95	12	0.21	4013.00	31365.00	65500	20230410	-54.73	26550	20231101	11.68	65500	-54.73	20230410	26550	11.68	20231101	65500	-54.73	20230410	26550	11.68	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
38	20231124	120553	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29800	-50	5	-0.17	242620000	8134	87.60	30150	30150	29700	38800	20900	29850	29827.88	12.35	-178	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1420	7.43	0.95	12	0.17	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
39	20231124	110550	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30100	250	2	0.84	176528150	5918	63.74	30150	30150	29700	38800	20900	29850	29829.02	12.35	317	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1434	7.50	0.96	12	0.12	4013.00	31365.00	65500	20230410	-54.05	26550	20231101	13.37	65500	-54.05	20230410	26550	13.37	20231101	65500	-54.05	20230410	26550	13.37	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
40	20231124	100548	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29850	0	3	0.00	72661950	2437	26.25	30150	30150	29700	38800	20900	29850	29816.15	12.35	176	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1422	7.44	0.95	12	0.05	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
41	20231124	090549	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29850	0	3	0.00	2696650	90	0.97	30150	30150	29850	38800	20900	29850	29962.78	12.35	-1	30316	30082	29966	29732	29616	30025	29675	38	8950	500	21490	50	1	4764650	1422	7.44	0.95	12	0.00	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.79	N	055490	500	37 억	588530	N	N	0	N	00	N
42	20231123	160543	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29850	100	2	0.34	277582800	9253	62.51	30200	30200	29850	38650	20850	29750	29999.90	12.38	-1098	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1422	7.44	0.95	12	0.19	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
43	20231123	150602	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29950	200	2	0.67	244857750	8158	55.11	30200	30200	29850	38650	20850	29750	30014.43	12.38	-1065	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1427	7.46	0.95	12	0.17	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
44	20231123	140556	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	250	2	0.84	215414250	7175	48.47	30200	30200	29850	38650	20850	29750	30022.89	12.38	-936	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1429	7.48	0.96	12	0.15	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
45	20231123	130556	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	250	2	0.84	189539700	6313	42.65	30200	30200	29850	38650	20850	29750	30023.71	12.38	-570	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1429	7.48	0.96	12	0.13	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
46	20231123	120549	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	250	2	0.84	151626900	5050	34.11	30200	30200	29850	38650	20850	29750	30025.13	12.38	-505	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1429	7.48	0.96	12	0.11	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
47	20231123	110602	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	250	2	0.84	78312500	2613	17.65	30200	30200	29850	38650	20850	29750	29970.34	12.38	-843	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1429	7.48	0.96	12	0.05	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
48	20231123	100552	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29950	200	2	0.67	53206500	1776	12.00	30200	30200	29850	38650	20850	29750	29958.61	12.38	-962	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1427	7.46	0.95	12	0.04	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
49	20231123	090547	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	250	2	0.84	10740200	358	2.42	30200	30200	29850	38650	20850	29750	30000.56	12.38	-324	30483	30116	29933	29566	29383	30025	29475	38	8900	500	21420	50	1	4764650	1429	7.48	0.96	12	0.01	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.80	N	055490	500	37 억	589631	N	N	2	N	00	N
50	20231122	160531	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29750	-250	5	-0.83	443336150	14797	77.49	30050	30300	29750	39000	21000	30000	29961.23	12.46	-3554	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1417	7.41	0.95	12	0.31	4013.00	31365.00	65500	20230410	-54.58	26550	20231101	12.05	65500	-54.58	20230410	26550	12.05	20231101	65500	-54.58	20230410	26550	12.05	20231101	1.76	N	055490	500	37 억	593577	N	N	2	N	00	N
51	20231122	150541	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29800	-200	5	-0.67	382114200	12741	66.72	30050	30300	29800	39000	21000	30000	29990.91	12.46	-3266	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1420	7.43	0.95	12	0.27	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.76	N	055490	500	37 억	593577	N	N	1	N	00	N
52	20231122	140532	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30100	100	2	0.33	252999000	8422	44.11	30050	30300	29850	39000	21000	30000	30040.25	12.46	-3755	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1434	7.50	0.96	12	0.18	4013.00	31365.00	65500	20230410	-54.05	26550	20231101	13.37	65500	-54.05	20230410	26550	13.37	20231101	65500	-54.05	20230410	26550	13.37	20231101	1.76	N	055490	500	37 억	593577	N	N	1	N	00	N
53	20231122	130552	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29950	-50	5	-0.17	211172500	7029	36.81	30050	30300	29850	39000	21000	30000	30043.04	12.46	-3338	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1427	7.46	0.95	12	0.15	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.76	N	055490	500	37 억	593577	N	N	1	N	00	N
54	20231122	120555	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29900	-100	5	-0.33	197112700	6560	34.35	30050	30300	29850	39000	21000	30000	30047.67	12.46	-2946	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1425	7.45	0.95	12	0.14	4013.00	31365.00	65500	20230410	-54.35	26550	20231101	12.62	65500	-54.35	20230410	26550	12.62	20231101	65500	-54.35	20230410	26550	12.62	20231101	1.76	N	055490	500	37 억	593577	N	N	1	N	00	N
55	20231122	110619	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29850	-150	5	-0.50	159063550	5287	27.69	30050	30300	29850	39000	21000	30000	30085.79	12.46	-2593	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1422	7.44	0.95	12	0.11	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.76	N	055490	500	37 억	593577	N	N	1	N	00	N
56	20231122	100602	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30050	50	2	0.17	74091250	2460	12.88	30050	30300	30050	39000	21000	30000	30118.39	12.46	-801	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1432	7.49	0.96	12	0.05	4013.00	31365.00	65500	20230410	-54.12	26550	20231101	13.18	65500	-54.12	20230410	26550	13.18	20231101	65500	-54.12	20230410	26550	13.18	20231101	1.76	N	055490	500	37 억	593577	N	N	1	N	00	N
57	20231122	090535	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30250	250	2	0.83	1391000	46	0.24	30050	30250	30050	39000	21000	30000	30239.13	12.46	-16	30700	30350	30050	29700	29400	30325	29675	38	9000	500	21600	50	1	4764650	1441	7.54	0.96	12	0.00	4013.00	31365.00	65500	20230410	-53.82	26550	20231101	13.94	65500	-53.82	20230410	26550	13.94	20231101	65500	-53.82	20230410	26550	13.94	20231101	1.76	N	055490	500	37 억	593577	N	N	1	N	00	N
58	20231121	160536	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	250	2	0.84	563282800	18726	123.25	30000	30400	29750	38650	20850	29750	30080.35	12.33	6239	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1429	7.48	0.96	12	0.39	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.75	N	055490	500	37 억	587333	N	N	1	N	00	N
59	20231121	150536	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30150	400	2	1.34	493061350	16390	107.88	30000	30400	29750	38650	20850	29750	30083.06	12.33	5716	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1437	7.51	0.96	12	0.34	4013.00	31365.00	65500	20230410	-53.97	26550	20231101	13.56	65500	-53.97	20230410	26550	13.56	20231101	65500	-53.97	20230410	26550	13.56	20231101	1.75	N	055490	500	37 억	587333	N	N	3	N	00	N
60	20231121	140532	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30100	350	2	1.18	443029200	14735	96.99	30000	30400	29750	38650	20850	29750	30066.45	12.33	5651	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1434	7.50	0.96	12	0.31	4013.00	31365.00	65500	20230410	-54.05	26550	20231101	13.37	65500	-54.05	20230410	26550	13.37	20231101	65500	-54.05	20230410	26550	13.37	20231101	1.75	N	055490	500	37 억	587333	N	N	3	N	00	N
61	20231121	130529	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30150	400	2	1.34	407494500	13556	89.23	30000	30400	29750	38650	20850	29750	30060.08	12.33	5691	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1437	7.51	0.96	12	0.28	4013.00	31365.00	65500	20230410	-53.97	26550	20231101	13.56	65500	-53.97	20230410	26550	13.56	20231101	65500	-53.97	20230410	26550	13.56	20231101	1.75	N	055490	500	37 억	587333	N	N	3	N	00	N
62	20231121	120527	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30100	350	2	1.18	356608100	11865	78.10	30000	30400	29750	38650	20850	29750	30055.47	12.33	5238	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1434	7.50	0.96	12	0.25	4013.00	31365.00	65500	20230410	-54.05	26550	20231101	13.37	65500	-54.05	20230410	26550	13.37	20231101	65500	-54.05	20230410	26550	13.37	20231101	1.75	N	055490	500	37 억	587333	N	N	3	N	00	N
63	20231121	110527	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30150	400	2	1.34	320311550	10664	70.19	30000	30400	29750	38650	20850	29750	30036.72	12.33	4949	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1437	7.51	0.96	12	0.22	4013.00	31365.00	65500	20230410	-53.97	26550	20231101	13.56	65500	-53.97	20230410	26550	13.56	20231101	65500	-53.97	20230410	26550	13.56	20231101	1.75	N	055490	500	37 억	587333	N	N	3	N	00	N
64	20231121	100514	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30200	450	2	1.51	248031200	8273	54.45	30000	30250	29750	38650	20850	29750	29980.81	12.33	4710	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1439	7.53	0.96	12	0.17	4013.00	31365.00	65500	20230410	-53.89	26550	20231101	13.75	65500	-53.89	20230410	26550	13.75	20231101	65500	-53.89	20230410	26550	13.75	20231101	1.75	N	055490	500	37 억	587333	N	N	3	N	00	N
65	20231121	090521	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29800	50	2	0.17	11487350	385	2.53	30000	30050	29800	38650	20850	29750	29837.27	12.33	-267	30916	30332	29916	29332	28916	30625	29625	38	8900	500	21420	50	1	4764650	1420	7.43	0.95	12	0.01	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.75	N	055490	500	37 억	587333	N	N	3	N	00	N
66	20231120	160525	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29750	550	2	1.88	456473650	15191	92.70	29500	30500	29500	37950	20450	29200	30056.85	12.32	1139	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1417	7.41	0.95	12	0.32	4013.00	31365.00	65500	20230410	-54.58	26550	20231101	12.05	65500	-54.58	20230410	26550	12.05	20231101	65500	-54.58	20230410	26550	12.05	20231101	1.70	N	055490	500	37 억	586814	N	N	3	N	00	N
67	20231120	150528	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29850	650	2	2.23	419165700	13938	85.05	29500	30500	29500	37950	20450	29200	30082.45	12.32	917	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1422	7.44	0.95	12	0.29	4013.00	31365.00	65500	20230410	-54.43	26550	20231101	12.43	65500	-54.43	20230410	26550	12.43	20231101	65500	-54.43	20230410	26550	12.43	20231101	1.70	N	055490	500	37 억	586814	N	N	1	N	00	N
68	20231120	140528	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29900	700	2	2.40	374656800	12446	75.95	29500	30500	29500	37950	20450	29200	30112.86	12.32	650	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1425	7.45	0.95	12	0.26	4013.00	31365.00	65500	20230410	-54.35	26550	20231101	12.62	65500	-54.35	20230410	26550	12.62	20231101	65500	-54.35	20230410	26550	12.62	20231101	1.70	N	055490	500	37 억	586814	N	N	1	N	00	N
69	20231120	130525	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	800	2	2.74	296440300	9836	60.02	29500	30500	29500	37950	20450	29200	30151.85	12.32	2025	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1429	7.48	0.96	12	0.21	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.70	N	055490	500	37 억	586814	N	N	1	N	00	N
70	20231120	120526	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29900	700	2	2.40	270005300	8954	54.64	29500	30500	29500	37950	20450	29200	30169.88	12.32	2454	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1425	7.45	0.95	12	0.19	4013.00	31365.00	65500	20230410	-54.35	26550	20231101	12.62	65500	-54.35	20230410	26550	12.62	20231101	65500	-54.35	20230410	26550	12.62	20231101	1.70	N	055490	500	37 억	586814	N	N	1	N	00	N
71	20231120	110524	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30250	1050	2	3.60	226052600	7495	45.73	29500	30500	29500	37950	20450	29200	30178.74	12.32	3070	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1441	7.54	0.96	12	0.16	4013.00	31365.00	65500	20230410	-53.82	26550	20231101	13.94	65500	-53.82	20230410	26550	13.94	20231101	65500	-53.82	20230410	26550	13.94	20231101	1.70	N	055490	500	37 억	586814	N	N	1	N	00	N
72	20231120	100522	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30450	1250	2	4.28	180394800	5987	36.53	29500	30500	29500	37950	20450	29200	30153.38	12.32	2801	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1451	7.59	0.97	12	0.13	4013.00	31365.00	65500	20230410	-53.51	26550	20231101	14.69	65500	-53.51	20230410	26550	14.69	20231101	65500	-53.51	20230410	26550	14.69	20231101	1.70	N	055490	500	37 억	586814	N	N	1	N	00	N
73	20231120	090528	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29550	350	2	1.20	8129600	277	1.69	29500	29550	29500	37950	20450	29200	29500.73	12.32	-12	30133	29666	29433	28966	28733	29550	28850	38	8750	500	21020	50	1	4764650	1408	7.36	0.94	12	0.01	4013.00	31365.00	65500	20230410	-54.89	26550	20231101	11.30	65500	-54.89	20230410	26550	11.30	20231101	65500	-54.89	20230410	26550	11.30	20231101	1.70	N	055490	500	37 억	586814	N	N	1	N	00	N
74	20231117	160537	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29200	-350	5	-1.18	482275950	16388	87.05	29900	29900	29200	38400	20700	29550	29430.20	12.37	-5466	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1391	7.28	0.93	12	0.34	4013.00	31365.00	65500	20230410	-55.42	26550	20231101	9.98	65500	-55.42	20230410	26550	9.98	20231101	65500	-55.42	20230410	26550	9.98	20231101	1.75	N	055490	500	37 억	589211	N	N	1	N	00	N
75	20231117	150541	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29350	-200	5	-0.68	417220000	14165	75.24	29900	29900	29300	38400	20700	29550	29454.29	12.37	-5515	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1398	7.31	0.94	12	0.30	4013.00	31365.00	65500	20230410	-55.19	26550	20231101	10.55	65500	-55.19	20230410	26550	10.55	20231101	65500	-55.19	20230410	26550	10.55	20231101	1.75	N	055490	500	37 억	589211	N	N	0	N	00	N
76	20231117	140539	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29450	-100	5	-0.34	356307850	12092	64.23	29900	29900	29300	38400	20700	29550	29466.41	12.37	-5137	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1403	7.34	0.94	12	0.25	4013.00	31365.00	65500	20230410	-55.04	26550	20231101	10.92	65500	-55.04	20230410	26550	10.92	20231101	65500	-55.04	20230410	26550	10.92	20231101	1.75	N	055490	500	37 억	589211	N	N	0	N	00	N
77	20231117	130537	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29450	-100	5	-0.34	284896650	9666	51.34	29900	29900	29300	38400	20700	29550	29474.10	12.37	-4967	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1403	7.34	0.94	12	0.20	4013.00	31365.00	65500	20230410	-55.04	26550	20231101	10.92	65500	-55.04	20230410	26550	10.92	20231101	65500	-55.04	20230410	26550	10.92	20231101	1.75	N	055490	500	37 억	589211	N	N	0	N	00	N
78	20231117	120539	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	-50	5	-0.17	241392400	8186	43.48	29900	29900	29300	38400	20700	29550	29488.44	12.37	-4214	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1406	7.35	0.94	12	0.17	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.75	N	055490	500	37 억	589211	N	N	0	N	00	N
79	20231117	110540	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	-50	5	-0.17	147570950	4999	26.55	29900	29900	29300	38400	20700	29550	29520.09	12.37	-2286	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1406	7.35	0.94	12	0.10	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.75	N	055490	500	37 억	589211	N	N	0	N	00	N
80	20231117	100538	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29400	-150	5	-0.51	83478000	2832	15.04	29900	29900	29300	38400	20700	29550	29476.69	12.37	-790	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1401	7.33	0.94	12	0.06	4013.00	31365.00	65500	20230410	-55.11	26550	20231101	10.73	65500	-55.11	20230410	26550	10.73	20231101	65500	-55.11	20230410	26550	10.73	20231101	1.75	N	055490	500	37 억	589211	N	N	0	N	00	N
81	20231117	090539	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29450	-100	5	-0.34	15676250	530	2.82	29900	29900	29450	38400	20700	29550	29577.83	12.37	-471	30516	30032	29766	29282	29016	29900	29150	38	8850	500	21270	50	1	4764650	1403	7.34	0.94	12	0.01	4013.00	31365.00	65500	20230410	-55.04	26550	20231101	10.92	65500	-55.04	20230410	26550	10.92	20231101	65500	-55.04	20230410	26550	10.92	20231101	1.75	N	055490	500	37 억	589211	N	N	0	N	00	N
82	20231116	160536	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29800	-300	5	-1.00	512141700	17119	50.93	30150	30250	29500	39100	21100	30100	29916.57	12.40	-1485	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1420	7.43	0.95	12	0.36	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
83	20231116	150536	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29900	-200	5	-0.66	417235350	13943	41.48	30150	30250	29500	39100	21100	30100	29924.36	12.40	-1013	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1425	7.45	0.95	12	0.29	4013.00	31365.00	65500	20230410	-54.35	26550	20231101	12.62	65500	-54.35	20230410	26550	12.62	20231101	65500	-54.35	20230410	26550	12.62	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
84	20231116	140520	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	358207950	11974	35.62	30150	30250	29500	39100	21100	30100	29915.48	12.40	-1122	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1432	7.49	0.96	12	0.25	4013.00	31365.00	65500	20230410	-54.12	26550	20231101	13.18	65500	-54.12	20230410	26550	13.18	20231101	65500	-54.12	20230410	26550	13.18	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
85	20231116	130535	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29950	-150	5	-0.50	315119800	10542	31.36	30150	30250	29500	39100	21100	30100	29891.84	12.40	-683	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1427	7.46	0.95	12	0.22	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
86	20231116	120537	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29950	-150	5	-0.50	279874800	9365	27.86	30150	30250	29500	39100	21100	30100	29885.19	12.40	-560	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1427	7.46	0.95	12	0.20	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
87	20231116	110534	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29800	-300	5	-1.00	226841300	7592	22.59	30150	30250	29500	39100	21100	30100	29878.99	12.40	-526	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1420	7.43	0.95	12	0.16	4013.00	31365.00	65500	20230410	-54.50	26550	20231101	12.24	65500	-54.50	20230410	26550	12.24	20231101	65500	-54.50	20230410	26550	12.24	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
88	20231116	100534	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29900	-200	5	-0.66	34258900	1140	3.39	30150	30150	29850	39100	21100	30100	30051.67	12.40	-116	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1425	7.45	0.95	12	0.02	4013.00	31365.00	65500	20230410	-54.35	26550	20231101	12.62	65500	-54.35	20230410	26550	12.62	20231101	65500	-54.35	20230410	26550	12.62	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
89	20231116	090534	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30100	0	3	0.00	0	0	0.00	0	0	0	39100	21100	30100	0.00	12.40	0	31333	30716	29833	29216	28333	31025	29525	38	9000	500	21670	50	1	4764650	1434	7.50	0.96	12	0.00	4013.00	31365.00	65500	20230410	-54.05	26550	20231101	13.37	65500	-54.05	20230410	26550	13.37	20231101	65500	-54.05	20230410	26550	13.37	20231101	1.75	N	055490	500	37 억	590999	N	N	0	N	00	N
90	20231115	160502	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30100	1500	2	5.24	998023000	33339	180.84	29050	30450	28950	37150	20050	28600	29936.13	12.26	7084	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1434	7.50	0.96	12	0.70	4013.00	31365.00	65500	20230410	-54.05	26550	20231101	13.37	65500	-54.05	20230410	26550	13.37	20231101	65500	-54.05	20230410	26550	13.37	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
91	20231115	150541	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29950	1350	2	4.72	952213950	31815	172.57	29050	30450	28950	37150	20050	28600	29931.18	12.26	7359	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1427	7.46	0.95	12	0.67	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
92	20231115	140540	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30000	1400	2	4.90	848448150	28345	153.75	29050	30450	28950	37150	20050	28600	29934.55	12.26	7735	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1429	7.48	0.96	12	0.59	4013.00	31365.00	65500	20230410	-54.20	26550	20231101	12.99	65500	-54.20	20230410	26550	12.99	20231101	65500	-54.20	20230410	26550	12.99	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
93	20231115	130542	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30150	1550	2	5.42	787825400	26324	142.79	29050	30450	28950	37150	20050	28600	29929.80	12.26	7559	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1437	7.51	0.96	12	0.55	4013.00	31365.00	65500	20230410	-53.97	26550	20231101	13.56	65500	-53.97	20230410	26550	13.56	20231101	65500	-53.97	20230410	26550	13.56	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
94	20231115	120544	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29950	1350	2	4.72	751698800	25122	136.27	29050	30450	28950	37150	20050	28600	29923.78	12.26	7234	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1427	7.46	0.95	12	0.53	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
95	20231115	110548	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30250	1650	2	5.77	620854800	20764	112.63	29050	30450	28950	37150	20050	28600	29902.74	12.26	7429	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1441	7.54	0.96	12	0.44	4013.00	31365.00	65500	20230410	-53.82	26550	20231101	13.94	65500	-53.82	20230410	26550	13.94	20231101	65500	-53.82	20230410	26550	13.94	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
96	20231115	100545	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30050	1450	2	5.07	468985050	15741	85.38	29050	30450	28950	37150	20050	28600	29796.51	12.26	6880	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1432	7.49	0.96	12	0.33	4013.00	31365.00	65500	20230410	-54.12	26550	20231101	13.18	65500	-54.12	20230410	26550	13.18	20231101	65500	-54.12	20230410	26550	13.18	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
97	20231115	090539	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	900	2	3.15	71324900	2427	13.16	29050	29700	28950	37150	20050	28600	29399.62	12.26	1301	29433	29016	28733	28316	28033	29225	28525	38	8550	500	20590	50	1	4764650	1406	7.35	0.94	12	0.05	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	1.76	N	055490	500	37 억	583933	N	N	3	N	00	N
98	20231114	160533	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28600	450	2	1.60	530423000	18434	99.48	28450	29150	28450	36550	19750	28150	28775.02	12.18	3130	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1363	7.13	0.91	12	0.39	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	65500	-56.34	20230410	26550	7.72	20231101	65500	-56.34	20230410	26550	7.72	20231101	1.75	N	055490	500	37 억	580406	N	N	3	N	00	N
99	20231114	150534	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28750	600	2	2.13	504396450	17527	94.59	28450	29150	28450	36550	19750	28150	28778.25	12.18	3083	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1370	7.16	0.92	12	0.37	4013.00	31365.00	65500	20230410	-56.11	26550	20231101	8.29	65500	-56.11	20230410	26550	8.29	20231101	65500	-56.11	20230410	26550	8.29	20231101	1.75	N	055490	500	37 억	580406	N	N	33	N	00	N
100	20231114	140533	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28700	550	2	1.95	450555250	15650	84.46	28450	29150	28450	36550	19750	28150	28789.47	12.18	3680	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1367	7.15	0.92	12	0.33	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	65500	-56.18	20230410	26550	8.10	20231101	65500	-56.18	20230410	26550	8.10	20231101	1.75	N	055490	500	37 억	580406	N	N	33	N	00	N
101	20231114	130535	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28900	750	2	2.66	420978200	14619	78.89	28450	29150	28450	36550	19750	28150	28796.65	12.18	3676	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1377	7.20	0.92	12	0.31	4013.00	31365.00	65500	20230410	-55.88	26550	20231101	8.85	65500	-55.88	20230410	26550	8.85	20231101	65500	-55.88	20230410	26550	8.85	20231101	1.75	N	055490	500	37 억	580406	N	N	33	N	00	N
102	20231114	120536	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28800	650	2	2.31	363925100	12633	68.18	28450	29150	28450	36550	19750	28150	28807.50	12.18	3375	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1372	7.18	0.92	12	0.27	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	1.75	N	055490	500	37 억	580406	N	N	33	N	00	N
103	20231114	110541	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28800	650	2	2.31	322387850	11189	60.38	28450	29150	28450	36550	19750	28150	28812.93	12.18	3490	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1372	7.18	0.92	12	0.23	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	1.75	N	055490	500	37 억	580406	N	N	33	N	00	N
104	20231114	100536	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28700	550	2	1.95	144338050	5036	27.18	28450	28900	28450	36550	19750	28150	28661.25	12.18	321	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1367	7.15	0.92	12	0.11	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	65500	-56.18	20230410	26550	8.10	20231101	65500	-56.18	20230410	26550	8.10	20231101	1.75	N	055490	500	37 억	580406	N	N	33	N	00	N
105	20231114	090530	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28500	350	2	1.24	5047550	177	0.96	28450	28650	28450	36550	19750	28150	28517.23	12.18	-121	29550	28850	28450	27750	27350	28650	27550	38	8400	500	20260	50	1	4764650	1358	7.10	0.91	12	0.00	4013.00	31365.00	65500	20230410	-56.49	26550	20231101	7.34	65500	-56.49	20230410	26550	7.34	20231101	65500	-56.49	20230410	26550	7.34	20231101	1.75	N	055490	500	37 억	580406	N	N	33	N	00	N
106	20231113	160527	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28150	-450	5	-1.57	525657750	18494	66.00	28800	29150	28050	37150	20050	28600	28423.33	12.30	-8129	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1341	7.01	0.90	12	0.39	4013.00	31365.00	65500	20230410	-57.02	26550	20231101	6.03	65500	-57.02	20230410	26550	6.03	20231101	65500	-57.02	20230410	26550	6.03	20231101	1.77	N	055490	500	37 억	586233	N	N	33	N	00	N
107	20231113	150527	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28100	-500	5	-1.75	487533600	17138	61.16	28800	29150	28050	37150	20050	28600	28447.52	12.30	-7472	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1339	7.00	0.90	12	0.36	4013.00	31365.00	65500	20230410	-57.10	26550	20231101	5.84	65500	-57.10	20230410	26550	5.84	20231101	65500	-57.10	20230410	26550	5.84	20231101	1.77	N	055490	500	37 억	586233	N	N	1	N	00	N
108	20231113	140524	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28150	-450	5	-1.57	425294950	14924	53.26	28800	29150	28100	37150	20050	28600	28497.38	12.30	-6057	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1341	7.01	0.90	12	0.31	4013.00	31365.00	65500	20230410	-57.02	26550	20231101	6.03	65500	-57.02	20230410	26550	6.03	20231101	65500	-57.02	20230410	26550	6.03	20231101	1.77	N	055490	500	37 억	586233	N	N	1	N	00	N
109	20231113	130524	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28200	-400	5	-1.40	352215050	12328	43.99	28800	29150	28100	37150	20050	28600	28570.33	12.30	-3883	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1344	7.03	0.90	12	0.26	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	1.77	N	055490	500	37 억	586233	N	N	1	N	00	N
110	20231113	120524	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28150	-450	5	-1.57	340820800	11924	42.55	28800	29150	28100	37150	20050	28600	28582.76	12.30	-3828	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1341	7.01	0.90	12	0.25	4013.00	31365.00	65500	20230410	-57.02	26550	20231101	6.03	65500	-57.02	20230410	26550	6.03	20231101	65500	-57.02	20230410	26550	6.03	20231101	1.77	N	055490	500	37 억	586233	N	N	1	N	00	N
111	20231113	110523	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28400	-200	5	-0.70	305059850	10656	38.03	28800	29150	28150	37150	20050	28600	28627.99	12.30	-3179	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1353	7.08	0.91	12	0.22	4013.00	31365.00	65500	20230410	-56.64	26550	20231101	6.97	65500	-56.64	20230410	26550	6.97	20231101	65500	-56.64	20230410	26550	6.97	20231101	1.77	N	055490	500	37 억	586233	N	N	1	N	00	N
112	20231113	100521	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28700	100	2	0.35	176592250	6133	21.89	28800	29150	28550	37150	20050	28600	28793.78	12.30	-1465	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1367	7.15	0.92	12	0.13	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	65500	-56.18	20230410	26550	8.10	20231101	65500	-56.18	20230410	26550	8.10	20231101	1.77	N	055490	500	37 억	586233	N	N	1	N	00	N
113	20231113	090526	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29000	400	2	1.40	36478650	1264	4.51	28800	29000	28700	37150	20050	28600	28859.69	12.30	-218	29566	29082	28566	28082	27566	29100	28100	38	8550	500	20590	50	1	4764650	1382	7.23	0.92	12	0.03	4013.00	31365.00	65500	20230410	-55.73	26550	20231101	9.23	65500	-55.73	20230410	26550	9.23	20231101	65500	-55.73	20230410	26550	9.23	20231101	1.77	N	055490	500	37 억	586233	N	N	1	N	00	N
114	20231110	160541	00	30.00	KOSPI		화학	N	N	N	N	40	N	28600	0	3	0.00	785456200	27609	54.32	28600	29050	28050	37150	20050	28600	28448.59	12.39	-4675	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1363	7.13	0.91	12	0.58	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	65500	-56.34	20230410	26550	7.72	20231101	65500	-56.34	20230410	26550	7.72	20231101	1.82	N	055490	500	37 억	590524	N	N	1	N	00	N
115	20231110	150533	00	30.00	KOSPI		화학	N	N	N	N	40	N	28500	-100	5	-0.35	705509050	24809	48.81	28600	29050	28050	37150	20050	28600	28436.80	12.39	-4629	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1358	7.10	0.91	12	0.52	4013.00	31365.00	65500	20230410	-56.49	26550	20231101	7.34	65500	-56.49	20230410	26550	7.34	20231101	65500	-56.49	20230410	26550	7.34	20231101	1.82	N	055490	500	37 억	590524	N	N	2	N	00	N
116	20231110	140529	00	30.00	KOSPI		화학	N	N	N	N	40	N	28550	-50	5	-0.17	589347000	20731	40.79	28600	29050	28050	37150	20050	28600	28427.25	12.39	-4154	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1360	7.11	0.91	12	0.44	4013.00	31365.00	65500	20230410	-56.41	26550	20231101	7.53	65500	-56.41	20230410	26550	7.53	20231101	65500	-56.41	20230410	26550	7.53	20231101	1.82	N	055490	500	37 억	590524	N	N	2	N	00	N
117	20231110	130529	00	30.00	KOSPI		화학	N	N	N	N	40	N	28400	-200	5	-0.70	482972400	16995	33.44	28600	29050	28050	37150	20050	28600	28417.15	12.39	-3410	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1353	7.08	0.91	12	0.36	4013.00	31365.00	65500	20230410	-56.64	26550	20231101	6.97	65500	-56.64	20230410	26550	6.97	20231101	65500	-56.64	20230410	26550	6.97	20231101	1.82	N	055490	500	37 억	590524	N	N	2	N	00	N
118	20231110	120530	00	30.00	KOSPI		화학	N	N	N	N	40	N	28500	-100	5	-0.35	422116650	14861	29.24	28600	29050	28050	37150	20050	28600	28402.66	12.39	-2868	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1358	7.10	0.91	12	0.31	4013.00	31365.00	65500	20230410	-56.49	26550	20231101	7.34	65500	-56.49	20230410	26550	7.34	20231101	65500	-56.49	20230410	26550	7.34	20231101	1.82	N	055490	500	37 억	590524	N	N	2	N	00	N
119	20231110	110524	00	30.00	KOSPI		화학	N	N	N	N	40	N	28600	0	3	0.00	334816500	11818	23.25	28600	28600	28050	37150	20050	28600	28328.19	12.39	-2673	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1363	7.13	0.91	12	0.25	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	65500	-56.34	20230410	26550	7.72	20231101	65500	-56.34	20230410	26550	7.72	20231101	1.82	N	055490	500	37 억	590524	N	N	2	N	00	N
120	20231110	100529	00	30.00	KOSPI		화학	N	N	N	N	40	N	28350	-250	5	-0.87	180599650	6382	12.56	28600	28600	28050	37150	20050	28600	28292.26	12.39	-1394	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1351	7.06	0.90	12	0.13	4013.00	31365.00	65500	20230410	-56.72	26550	20231101	6.78	65500	-56.72	20230410	26550	6.78	20231101	65500	-56.72	20230410	26550	6.78	20231101	1.82	N	055490	500	37 억	590524	N	N	2	N	00	N
121	20231110	090519	00	30.00	KOSPI		화학	N	N	N	N	40	N	28400	-200	5	-0.70	55123650	1939	3.82	28600	28600	28150	37150	20050	28600	28417.12	12.39	-720	30533	29566	28983	28016	27433	29275	27725	38	8550	500	20590	50	1	4764650	1353	7.08	0.91	12	0.04	4013.00	31365.00	65500	20230410	-56.64	26550	20231101	6.97	65500	-56.64	20230410	26550	6.97	20231101	65500	-56.64	20230410	26550	6.97	20231101	1.82	N	055490	500	37 억	590524	N	N	2	N	00	N
122	20231109	160515	00	30.00	KOSPI		화학	N	N	N	N	40	N	28600	-900	5	-3.05	1456471150	50662	134.64	29500	29950	28400	38350	20650	29500	28748.88	12.18	10228	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1363	7.13	0.91	12	1.06	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	65500	-56.34	20230410	26550	7.72	20231101	65500	-56.34	20230410	26550	7.72	20231101	1.87	N	055490	500	37 억	580107	N	N	2	N	00	N
123	20231109	150516	00	30.00	KOSPI		화학	N	N	N	N	40	N	28600	-900	5	-3.05	1388439300	48285	128.32	29500	29950	28400	38350	20650	29500	28755.09	12.18	9728	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1363	7.13	0.91	12	1.01	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	65500	-56.34	20230410	26550	7.72	20231101	65500	-56.34	20230410	26550	7.72	20231101	1.87	N	055490	500	37 억	580107	N	N	1	N	00	N
124	20231109	140515	00	30.00	KOSPI		화학	N	N	N	N	40	N	28500	-1000	5	-3.39	1132728300	39354	104.59	29500	29950	28400	38350	20650	29500	28783.05	12.18	3844	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1358	7.10	0.91	12	0.83	4013.00	31365.00	65500	20230410	-56.49	26550	20231101	7.34	65500	-56.49	20230410	26550	7.34	20231101	65500	-56.49	20230410	26550	7.34	20231101	1.87	N	055490	500	37 억	580107	N	N	1	N	00	N
125	20231109	130516	00	30.00	KOSPI		화학	N	N	N	N	40	N	28450	-1050	5	-3.56	881018000	30530	81.14	29500	29950	28400	38350	20650	29500	28857.45	12.18	5404	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1356	7.09	0.91	12	0.64	4013.00	31365.00	65500	20230410	-56.56	26550	20231101	7.16	65500	-56.56	20230410	26550	7.16	20231101	65500	-56.56	20230410	26550	7.16	20231101	1.87	N	055490	500	37 억	580107	N	N	1	N	00	N
126	20231109	120518	00	30.00	KOSPI		화학	N	N	N	N	40	N	28550	-950	5	-3.22	711586550	24583	65.33	29500	29950	28500	38350	20650	29500	28946.29	12.18	4342	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1360	7.11	0.91	12	0.52	4013.00	31365.00	65500	20230410	-56.41	26550	20231101	7.53	65500	-56.41	20230410	26550	7.53	20231101	65500	-56.41	20230410	26550	7.53	20231101	1.87	N	055490	500	37 억	580107	N	N	1	N	00	N
127	20231109	110517	00	30.00	KOSPI		화학	N	N	N	N	40	N	28800	-700	5	-2.37	509262000	17518	46.56	29500	29950	28700	38350	20650	29500	29070.78	12.18	2014	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1372	7.18	0.92	12	0.37	4013.00	31365.00	65500	20230410	-56.03	26550	20231101	8.47	65500	-56.03	20230410	26550	8.47	20231101	65500	-56.03	20230410	26550	8.47	20231101	1.87	N	055490	500	37 억	580107	N	N	1	N	00	N
128	20231109	100513	00	30.00	KOSPI		화학	N	N	N	N	40	N	29050	-450	5	-1.53	264393850	9042	24.03	29500	29950	28900	38350	20650	29500	29240.64	12.18	-113	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1384	7.24	0.93	12	0.19	4013.00	31365.00	65500	20230410	-55.65	26550	20231101	9.42	65500	-55.65	20230410	26550	9.42	20231101	65500	-55.65	20230410	26550	9.42	20231101	1.87	N	055490	500	37 억	580107	N	N	1	N	00	N
129	20231109	090515	00	30.00	KOSPI		화학	N	N	N	N	40	N	29300	-200	5	-0.68	22995550	781	2.08	29500	29550	29300	38350	20650	29500	29443.73	12.18	-89	32033	30766	30133	28866	28233	30450	28550	38	8850	500	21240	50	1	4764650	1396	7.30	0.93	12	0.02	4013.00	31365.00	65500	20230410	-55.27	26550	20231101	10.36	65500	-55.27	20230410	26550	10.36	20231101	65500	-55.27	20230410	26550	10.36	20231101	1.87	N	055490	500	37 억	580107	N	N	1	N	00	N
130	20231108	160511	00	30.00	KOSPI		화학	N	N	N	N	40	N	29500	-1600	5	-5.14	1124759650	37236	69.57	31000	31400	29500	40400	21800	31100	30207.65	12.28	-4451	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1406	7.35	0.94	12	0.78	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	2.18	N	055490	500	37 억	584905	N	N	1	N	00	N
131	20231108	150514	00	30.00	KOSPI		화학	N	N	N	N	40	N	29600	-1500	5	-4.82	1036164300	34239	63.97	31000	31400	29600	40400	21800	31100	30261.39	12.28	-3917	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1410	7.38	0.94	12	0.72	4013.00	31365.00	65500	20230410	-54.81	26550	20231101	11.49	65500	-54.81	20230410	26550	11.49	20231101	65500	-54.81	20230410	26550	11.49	20231101	2.18	N	055490	500	37 억	584905	N	N	0	N	00	N
132	20231108	140512	00	30.00	KOSPI		화학	N	N	N	N	40	N	29950	-1150	5	-3.70	849442400	27962	52.24	31000	31400	29950	40400	21800	31100	30377.09	12.28	-1174	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1427	7.46	0.95	12	0.59	4013.00	31365.00	65500	20230410	-54.27	26550	20231101	12.81	65500	-54.27	20230410	26550	12.81	20231101	65500	-54.27	20230410	26550	12.81	20231101	2.18	N	055490	500	37 억	584905	N	N	0	N	00	N
133	20231108	130513	00	30.00	KOSPI		화학	N	N	N	N	40	N	30100	-1000	5	-3.22	761362950	25033	46.77	31000	31400	29950	40400	21800	31100	30412.92	12.28	-723	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1434	7.50	0.96	12	0.53	4013.00	31365.00	65500	20230410	-54.05	26550	20231101	13.37	65500	-54.05	20230410	26550	13.37	20231101	65500	-54.05	20230410	26550	13.37	20231101	2.18	N	055490	500	37 억	584905	N	N	0	N	00	N
134	20231108	120513	00	30.00	KOSPI		화학	N	N	N	N	40	N	30200	-900	5	-2.89	546900150	17902	33.45	31000	31400	30150	40400	21800	31100	30548.03	12.28	-664	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1439	7.53	0.96	12	0.38	4013.00	31365.00	65500	20230410	-53.89	26550	20231101	13.75	65500	-53.89	20230410	26550	13.75	20231101	65500	-53.89	20230410	26550	13.75	20231101	2.18	N	055490	500	37 억	584905	N	N	0	N	00	N
135	20231108	110511	00	30.00	KOSPI		화학	N	N	N	N	40	N	30250	-850	5	-2.73	457901750	14962	27.95	31000	31400	30150	40400	21800	31100	30602.55	12.28	-60	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1441	7.54	0.96	12	0.31	4013.00	31365.00	65500	20230410	-53.82	26550	20231101	13.94	65500	-53.82	20230410	26550	13.94	20231101	65500	-53.82	20230410	26550	13.94	20231101	2.18	N	055490	500	37 억	584905	N	N	0	N	00	N
136	20231108	100512	00	30.00	KOSPI		화학	N	N	N	N	40	N	30500	-600	5	-1.93	274570150	8924	16.67	31000	31400	30500	40400	21800	31100	30765.62	12.28	1478	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1453	7.60	0.97	12	0.19	4013.00	31365.00	65500	20230410	-53.44	26550	20231101	14.88	65500	-53.44	20230410	26550	14.88	20231101	65500	-53.44	20230410	26550	14.88	20231101	2.18	N	055490	500	37 억	584905	N	N	0	N	00	N
137	20231108	090510	00	30.00	KOSPI		화학	N	N	N	N	40	N	31250	150	2	0.48	42021000	1354	2.53	31000	31400	30750	40400	21800	31100	31032.05	12.28	458	34166	32632	31566	30032	28966	32100	29500	38	9300	500	22390	50	1	4764650	1489	7.79	1.00	12	0.03	4013.00	31365.00	65500	20230410	-52.29	26550	20231101	17.70	65500	-52.29	20230410	26550	17.70	20231101	65500	-52.29	20230410	26550	17.70	20231101	2.18	N	055490	500	37 억	584905	N	N	0	N	00	N
138	20231107	160512	00	30.00	KOSPI		화학	N	N	N	N	40	N	31100	-2150	5	-6.47	1661532300	53115	71.50	32800	33100	30500	43200	23300	33250	31281.94	12.27	479	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1482	7.75	0.99	12	1.11	4013.00	31365.00	65500	20230410	-52.52	26550	20231101	17.14	65500	-52.52	20230410	26550	17.14	20231101	65500	-52.52	20230410	26550	17.14	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
139	20231107	150513	00	30.00	KOSPI		화학	N	N	N	N	40	N	30850	-2400	5	-7.22	1601709000	51182	68.90	32800	33100	30500	43200	23300	33250	31294.38	12.27	487	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1470	7.69	0.98	12	1.07	4013.00	31365.00	65500	20230410	-52.90	26550	20231101	16.20	65500	-52.90	20230410	26550	16.20	20231101	65500	-52.90	20230410	26550	16.20	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
140	20231107	140515	00	30.00	KOSPI		화학	N	N	N	N	40	N	30850	-2400	5	-7.22	1481895350	47293	63.66	32800	33100	30500	43200	23300	33250	31334.35	12.27	580	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1470	7.69	0.98	12	0.99	4013.00	31365.00	65500	20230410	-52.90	26550	20231101	16.20	65500	-52.90	20230410	26550	16.20	20231101	65500	-52.90	20230410	26550	16.20	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
141	20231107	130514	00	30.00	KOSPI		화학	N	N	N	N	40	N	30950	-2300	5	-6.92	1110521800	35273	47.48	32800	33100	30500	43200	23300	33250	31483.62	12.27	-3620	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1475	7.71	0.99	12	0.74	4013.00	31365.00	65500	20230410	-52.75	26550	20231101	16.57	65500	-52.75	20230410	26550	16.57	20231101	65500	-52.75	20230410	26550	16.57	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
142	20231107	120511	00	30.00	KOSPI		화학	N	N	N	N	40	N	30750	-2500	5	-7.52	947600750	29959	40.33	32800	33100	30750	43200	23300	33250	31629.92	12.27	-4256	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1465	7.66	0.98	12	0.63	4013.00	31365.00	65500	20230410	-53.05	26550	20231101	15.82	65500	-53.05	20230410	26550	15.82	20231101	65500	-53.05	20230410	26550	15.82	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
143	20231107	110512	00	30.00	KOSPI		화학	N	N	N	N	40	N	31550	-1700	5	-5.11	702852400	22096	29.74	32800	33100	31250	43200	23300	33250	31809.03	12.27	-2088	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1503	7.86	1.01	12	0.46	4013.00	31365.00	65500	20230410	-51.83	26550	20231101	18.83	65500	-51.83	20230410	26550	18.83	20231101	65500	-51.83	20230410	26550	18.83	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
144	20231107	100517	00	30.00	KOSPI		화학	N	N	N	N	40	N	31300	-1950	5	-5.86	593150850	18619	25.06	32800	33100	31300	43200	23300	33250	31857.29	12.27	-624	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1491	7.80	1.00	12	0.39	4013.00	31365.00	65500	20230410	-52.21	26550	20231101	17.89	65500	-52.21	20230410	26550	17.89	20231101	65500	-52.21	20230410	26550	17.89	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
145	20231107	090504	00	30.00	KOSPI		화학	N	N	N	N	40	N	32100	-1150	5	-3.46	52295500	1610	2.17	32800	33100	32100	43200	23300	33250	32481.68	12.27	-8	35250	34250	32800	31800	30350	33525	31075	38	9950	500	23940	50	1	4764650	1529	8.00	1.02	12	0.03	4013.00	31365.00	65500	20230410	-50.99	26550	20231101	20.90	65500	-50.99	20230410	26550	20.90	20231101	65500	-50.99	20230410	26550	20.90	20231101	2.04	N	055490	500	37 억	584706	N	N	0	N	00	N
146	20231106	160500	54	100.00	KOSPI		화학	N	N	N	N		N	33250	-450	5	-1.34	2418725150	73936	18.69	33300	33800	31350	43800	23600	33700	32712.02	12.18	5194	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1584	8.29	1.06	12	1.55	4013.00	31365.00	65500	20230410	-49.24	26550	20231101	25.24	65500	-49.24	20230410	26550	25.24	20231101	65500	-49.24	20230410	26550	25.24	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
147	20231106	150503	54	100.00	KOSPI		화학	N	N	N	N		N	33000	-700	5	-2.08	2284497150	69898	17.67	33300	33800	31350	43800	23600	33700	32681.42	12.18	5067	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1572	8.22	1.05	12	1.47	4013.00	31365.00	65500	20230410	-49.62	26550	20231101	24.29	65500	-49.62	20230410	26550	24.29	20231101	65500	-49.62	20230410	26550	24.29	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
148	20231106	140500	54	100.00	KOSPI		화학	N	N	N	N		N	33400	-300	5	-0.89	2122729400	65013	16.44	33300	33800	31350	43800	23600	33700	32648.76	12.18	5219	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1591	8.32	1.06	12	1.36	4013.00	31365.00	65500	20230410	-49.01	26550	20231101	25.80	65500	-49.01	20230410	26550	25.80	20231101	65500	-49.01	20230410	26550	25.80	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
149	20231106	130507	54	100.00	KOSPI		화학	N	N	N	N		N	33250	-450	5	-1.34	1941684450	59575	15.06	33300	33800	31350	43800	23600	33700	32589.87	12.18	4248	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1584	8.29	1.06	12	1.25	4013.00	31365.00	65500	20230410	-49.24	26550	20231101	25.24	65500	-49.24	20230410	26550	25.24	20231101	65500	-49.24	20230410	26550	25.24	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
150	20231106	120504	54	100.00	KOSPI		화학	N	N	N	N		N	33300	-400	5	-1.19	1792038750	55079	13.92	33300	33800	31350	43800	23600	33700	32533.06	12.18	4102	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1587	8.30	1.06	12	1.16	4013.00	31365.00	65500	20230410	-49.16	26550	20231101	25.42	65500	-49.16	20230410	26550	25.42	20231101	65500	-49.16	20230410	26550	25.42	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
151	20231106	110503	54	100.00	KOSPI		화학	N	N	N	N		N	33050	-650	5	-1.93	1379930800	42751	10.81	33300	33800	31350	43800	23600	33700	32274.03	12.18	4281	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1575	8.24	1.05	12	0.90	4013.00	31365.00	65500	20230410	-49.54	26550	20231101	24.48	65500	-49.54	20230410	26550	24.48	20231101	65500	-49.54	20230410	26550	24.48	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
152	20231106	100442	54	100.00	KOSPI		화학	N	N	N	N		N	32500	-1200	5	-3.56	1045453550	32423	8.20	33300	33800	31350	43800	23600	33700	32238.38	12.18	2996	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1549	8.10	1.04	12	0.68	4013.00	31365.00	65500	20230410	-50.38	26550	20231101	22.41	65500	-50.38	20230410	26550	22.41	20231101	65500	-50.38	20230410	26550	22.41	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
153	20231106	090504	54	100.00	KOSPI		화학	N	N	N	N		N	33700	0	3	0.00	192040750	5766	1.46	33300	33800	32850	43800	23600	33700	33296.69	12.18	-43	40033	36866	32833	29666	25633	38450	31250	38	10100	500	24260	50	1	4764650	1606	8.40	1.07	12	0.12	4013.00	31365.00	65500	20230410	-48.55	26550	20231101	26.93	65500	-48.55	20230410	26550	26.93	20231101	65500	-48.55	20230410	26550	26.93	20231101	2.06	N	055490	500	37 억	580237	N	N	1	N	01	N
154	20231103	160457	55	30.00	KOSPI		화학	N	N	N	Y	40	N	33700	5100	2	17.83	13250320000	392484	2130.52	29300	36000	28800	37150	20050	28600	33760.26	12.05	8613	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1606	8.40	1.07	12	8.24	4013.00	31365.00	65500	20230410	-48.55	26550	20231101	26.93	65500	-48.55	20230410	26550	26.93	20231101	65500	-48.55	20230410	26550	26.93	20231101	2.13	N	055490	500	37 억	574171	N	N	1	N	00	N
155	20231103	150457	55	30.00	KOSPI		화학	N	N	N	Y	40	N	33400	4800	2	16.78	12779177700	378349	2053.79	29300	36000	28800	37150	20050	28600	33776.16	12.05	7735	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1591	8.32	1.06	12	7.94	4013.00	31365.00	65500	20230410	-49.01	26550	20231101	25.80	65500	-49.01	20230410	26550	25.80	20231101	65500	-49.01	20230410	26550	25.80	20231101	2.13	N	055490	500	37 억	574171	N	N	0	N	00	N
156	20231103	140456	55	30.00	KOSPI		화학	N	N	N	Y	40	N	34050	5450	2	19.06	11592143950	343145	1862.69	29300	36000	28800	37150	20050	28600	33782.06	12.05	4284	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1622	8.48	1.09	12	7.20	4013.00	31365.00	65500	20230410	-48.02	26550	20231101	28.25	65500	-48.02	20230410	26550	28.25	20231101	65500	-48.02	20230410	26550	28.25	20231101	2.13	N	055490	500	37 억	574171	N	N	0	N	00	N
157	20231103	130456	55	30.00	KOSPI		화학	N	N	N	Y	40	N	34450	5850	2	20.45	9805117050	290618	1577.56	29300	36000	28800	37150	20050	28600	33738.85	12.05	391	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1641	8.58	1.10	12	6.10	4013.00	31365.00	65500	20230410	-47.40	26550	20231101	29.76	65500	-47.40	20230410	26550	29.76	20231101	65500	-47.40	20230410	26550	29.76	20231101	2.13	N	055490	500	37 억	574171	N	N	0	N	00	N
158	20231103	120457	55	30.00	KOSPI		화학	N	N	N	Y	40	N	33250	4650	2	16.26	4324811700	133699	725.76	29300	34650	28800	37150	20050	28600	32347.38	12.05	3602	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1584	8.29	1.06	12	2.81	4013.00	31365.00	65500	20230410	-49.24	26550	20231101	25.24	65500	-49.24	20230410	26550	25.24	20231101	65500	-49.24	20230410	26550	25.24	20231101	2.13	N	055490	500	37 억	574171	N	N	0	N	00	N
159	20231103	110459	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31300	2700	2	9.44	746031500	24697	134.06	29300	31500	28800	37150	20050	28600	30207.37	12.05	8943	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1491	7.80	1.00	12	0.52	4013.00	31365.00	65500	20230410	-52.21	26550	20231101	17.89	65500	-52.21	20230410	26550	17.89	20231101	65500	-52.21	20230410	26550	17.89	20231101	2.13	N	055490	500	37 억	574171	N	N	0	N	00	N
160	20231103	100453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29150	550	2	1.92	178380400	6118	33.21	29300	29550	28800	37150	20050	28600	29156.65	12.05	228	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1389	7.26	0.93	12	0.13	4013.00	31365.00	65500	20230410	-55.50	26550	20231101	9.79	65500	-55.50	20230410	26550	9.79	20231101	65500	-55.50	20230410	26550	9.79	20231101	2.13	N	055490	500	37 억	574171	N	N	0	N	00	N
161	20231103	090451	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29500	900	2	3.15	70448550	2411	13.09	29300	29500	29000	37150	20050	28600	29219.64	12.05	-600	29566	29082	28516	28032	27466	29325	28275	38	8550	500	20590	50	1	4764650	1406	7.35	0.94	12	0.05	4013.00	31365.00	65500	20230410	-54.96	26550	20231101	11.11	65500	-54.96	20230410	26550	11.11	20231101	65500	-54.96	20230410	26550	11.11	20231101	2.13	N	055490	500	37 억	574171	N	N	0	N	00	N
162	20231102	160453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28600	900	2	3.25	523367700	18416	89.18	28000	29000	27950	36000	19400	27700	28419.18	11.96	4906	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1362	7.13	0.91	12	0.39	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	65500	-56.34	20230410	26550	7.72	20231101	65500	-56.34	20230410	26550	7.72	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
163	20231102	150458	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28850	1150	2	4.15	469228600	16526	80.03	28000	29000	27950	36000	19400	27700	28393.36	11.96	4084	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1374	7.19	0.92	12	0.35	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	65500	-55.95	20230410	26550	8.66	20231101	65500	-55.95	20230410	26550	8.66	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
164	20231102	140449	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28250	550	2	1.99	377755600	13324	64.52	28000	29000	27950	36000	19400	27700	28351.52	11.96	2457	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1346	7.04	0.90	12	0.28	4013.00	31365.00	65500	20230410	-56.87	26550	20231101	6.40	65500	-56.87	20230410	26550	6.40	20231101	65500	-56.87	20230410	26550	6.40	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
165	20231102	130453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28400	700	2	2.53	345384150	12182	58.99	28000	29000	27950	36000	19400	27700	28352.01	11.96	2144	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1353	7.08	0.91	12	0.26	4013.00	31365.00	65500	20230410	-56.64	26550	20231101	6.97	65500	-56.64	20230410	26550	6.97	20231101	65500	-56.64	20230410	26550	6.97	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
166	20231102	120450	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28600	900	2	3.25	300154300	10590	51.28	28000	29000	27950	36000	19400	27700	28343.18	11.96	1719	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1362	7.13	0.91	12	0.22	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	65500	-56.34	20230410	26550	7.72	20231101	65500	-56.34	20230410	26550	7.72	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
167	20231102	110452	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28500	800	2	2.89	232725050	8217	39.79	28000	29000	27950	36000	19400	27700	28322.39	11.96	1772	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1358	7.10	0.91	12	0.17	4013.00	31365.00	65500	20230410	-56.49	26550	20231101	7.34	65500	-56.49	20230410	26550	7.34	20231101	65500	-56.49	20230410	26550	7.34	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
168	20231102	100452	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28400	700	2	2.53	182814550	6469	31.33	28000	29000	27950	36000	19400	27700	28260.09	11.96	1646	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1353	7.08	0.91	12	0.14	4013.00	31365.00	65500	20230410	-56.64	26550	20231101	6.97	65500	-56.64	20230410	26550	6.97	20231101	65500	-56.64	20230410	26550	6.97	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
169	20231102	090455	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28200	500	2	1.81	29702550	1056	5.11	28000	28350	27950	36000	19400	27700	28127.41	11.96	252	28533	28116	27333	26916	26133	28325	27125	38	8300	500	19940	50	1	4763650	1343	7.03	0.90	12	0.02	4013.00	31365.00	65500	20230410	-56.95	26550	20231101	6.21	65500	-56.95	20230410	26550	6.21	20231101	65500	-56.95	20230410	26550	6.21	20231101	2.10	N	055490	500	37 억	569948	N	N	0	N	00	N
170	20231101	160450	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27700	850	2	3.17	565555900	20651	83.74	26900	27750	26550	34900	18800	26850	27386.35	11.72	11613	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1320	6.90	0.88	12	0.43	4013.00	31365.00	65500	20230410	-57.71	26550	20231101	4.33	65500	-57.71	20230410	26550	4.33	20231101	65500	-57.71	20230410	26550	4.33	20231101	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N
171	20231101	150449	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27350	500	2	1.86	525787150	19204	77.87	26900	27750	26550	34900	18800	26850	27379.04	11.72	10535	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1303	6.82	0.87	12	0.40	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	65500	-58.24	20230410	26550	3.01	20231101	65500	-58.24	20230410	26550	3.01	20231101	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N
172	20231101	140446	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27450	600	2	2.23	398564100	14534	58.94	26900	27750	26900	34900	18800	26850	27422.88	11.72	8545	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1308	6.84	0.88	12	0.31	4013.00	31365.00	65500	20230410	-58.09	26650	20231031	3.00	65500	-58.09	20230410	26650	3.00	20231031	65500	-58.09	20230410	26650	3.00	20231031	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N
173	20231101	130449	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27400	550	2	2.05	328776650	11982	48.59	26900	27750	26900	34900	18800	26850	27439.21	11.72	6851	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1305	6.83	0.87	12	0.25	4013.00	31365.00	65500	20230410	-58.17	26650	20231031	2.81	65500	-58.17	20230410	26650	2.81	20231031	65500	-58.17	20230410	26650	2.81	20231031	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N
174	20231101	120458	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	650	2	2.42	250876400	9162	37.15	26900	27650	26900	34900	18800	26850	27382.27	11.72	5261	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1310	6.85	0.88	12	0.19	4013.00	31365.00	65500	20230410	-58.02	26650	20231031	3.19	65500	-58.02	20230410	26650	3.19	20231031	65500	-58.02	20230410	26650	3.19	20231031	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N
175	20231101	110502	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27200	350	2	1.30	189823950	6936	28.13	26900	27650	26900	34900	18800	26850	27367.93	11.72	3537	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1296	6.78	0.87	12	0.15	4013.00	31365.00	65500	20230410	-58.47	26650	20231031	2.06	65500	-58.47	20230410	26650	2.06	20231031	65500	-58.47	20230410	26650	2.06	20231031	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N
176	20231101	100456	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27450	600	2	2.23	109225150	3995	16.20	26900	27650	26900	34900	18800	26850	27340.46	11.72	1661	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1308	6.84	0.88	12	0.08	4013.00	31365.00	65500	20230410	-58.09	26650	20231031	3.00	65500	-58.09	20230410	26650	3.00	20231031	65500	-58.09	20230410	26650	3.00	20231031	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N
177	20231101	090457	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27200	350	2	1.30	18907350	702	2.85	26900	27200	26900	34900	18800	26850	26933.55	11.72	204	29050	27950	27300	26200	25550	27625	25875	38	8050	500	19330	50	1	4763650	1296	6.78	0.87	12	0.01	4013.00	31365.00	65500	20230410	-58.47	26650	20231031	2.06	65500	-58.47	20230410	26650	2.06	20231031	65500	-58.47	20230410	26650	2.06	20231031	2.20	N	055490	500	37 억	558519	N	N	0	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History