KissMeData/006060/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4160	-65	5	-1.54	669132150	161139	254.05	4210	4240	4095	5490	2960	4225	4152.48	8.60	16890	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2301	-9.20	0.67	12	0.29	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
3	20241129	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4110	-115	5	-2.72	609231830	146671	231.24	4210	4240	4095	5490	2960	4225	4153.73	8.60	25569	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2274	-9.09	0.66	12	0.27	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
4	20241129	140223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4150	-75	5	-1.78	520772770	125157	197.32	4210	4240	4100	5490	2960	4225	4160.96	8.60	20014	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2296	-9.18	0.66	12	0.23	-452.00	6253.00	4840	20240617	-14.26	3085	20240118	34.52	4840	-14.26	20240617	3085	34.52	20240118	4840	-14.26	20240617	3085	34.52	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
5	20241129	130224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4125	-100	5	-2.37	468511310	112480	177.34	4210	4240	4100	5490	2960	4225	4165.29	8.60	23440	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2282	-9.13	0.66	12	0.20	-452.00	6253.00	4840	20240617	-14.77	3085	20240118	33.71	4840	-14.77	20240617	3085	33.71	20240118	4840	-14.77	20240617	3085	33.71	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
6	20241129	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4155	-70	5	-1.66	360589810	86313	136.08	4210	4240	4145	5490	2960	4225	4177.70	8.60	19749	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2299	-9.19	0.66	12	0.16	-452.00	6253.00	4840	20240617	-14.15	3085	20240118	34.68	4840	-14.15	20240617	3085	34.68	20240118	4840	-14.15	20240617	3085	34.68	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
7	20241129	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4170	-55	5	-1.30	330711445	79124	124.75	4210	4240	4150	5490	2960	4225	4179.66	8.60	20809	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2307	-9.23	0.67	12	0.14	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
8	20241129	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4185	-40	5	-0.95	165584580	39420	62.15	4210	4240	4180	5490	2960	4225	4200.52	8.60	6797	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2315	-9.26	0.67	12	0.07	-452.00	6253.00	4840	20240617	-13.53	3085	20240118	35.66	4840	-13.53	20240617	3085	35.66	20240118	4840	-13.53	20240617	3085	35.66	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
9	20241129	090225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	-35	5	-0.83	6284030	1497	2.36	4210	4240	4190	5490	2960	4225	4197.75	8.60	-849	4308	4266	4203	4161	4098	4287	4182	277	1265	500	3120	5	1	55320000	2318	-9.27	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	0.94	N	006060	500	276 억	4758758	N	N	7	N	N
10	20241128	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	40	2	0.96	266328140	63405	52.12	4195	4245	4140	5440	2930	4185	4200.43	8.61	-7455	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2337	-9.35	0.68	12	0.11	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.02	N	006060	500	276 억	4765564	N	N	7	N	N
11	20241128	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	-5	5	-0.12	231427030	55120	45.31	4195	4245	4140	5440	2930	4185	4198.60	8.61	-5942	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2312	-9.25	0.67	12	0.10	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.02	N	006060	500	276 억	4765564	N	N	4	N	N
12	20241128	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	5	2	0.12	197783930	47084	38.71	4195	4245	4140	5440	2930	4185	4200.66	8.61	-3561	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2318	-9.27	0.67	12	0.09	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	1.02	N	006060	500	276 억	4765564	N	N	4	N	N
13	20241128	130224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	10	2	0.24	174772230	41596	34.19	4195	4245	4140	5440	2930	4185	4201.66	8.61	-1382	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2321	-9.28	0.67	12	0.08	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.02	N	006060	500	276 억	4765564	N	N	4	N	N
14	20241128	120226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	15	2	0.36	149035475	35447	29.14	4195	4245	4140	5440	2930	4185	4204.46	8.61	-584	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2323	-9.29	0.67	12	0.06	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.02	N	006060	500	276 억	4765564	N	N	4	N	N
15	20241128	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	20	2	0.48	128673065	30598	25.15	4195	4245	4140	5440	2930	4185	4205.28	8.61	1591	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2326	-9.30	0.67	12	0.06	-452.00	6253.00	4840	20240617	-13.12	3085	20240118	36.30	4840	-13.12	20240617	3085	36.30	20240118	4840	-13.12	20240617	3085	36.30	20240118	1.02	N	006060	500	276 억	4765564	N	N	4	N	N
16	20241128	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4215	30	2	0.72	102931130	24495	20.14	4195	4245	4140	5440	2930	4185	4202.13	8.61	4447	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2332	-9.33	0.67	12	0.04	-452.00	6253.00	4840	20240617	-12.91	3085	20240118	36.63	4840	-12.91	20240617	3085	36.63	20240118	4840	-12.91	20240617	3085	36.63	20240118	1.02	N	006060	500	276 억	4765564	N	N	4	N	N
17	20241128	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4140	-45	5	-1.08	10989500	2648	2.18	4195	4195	4140	5440	2930	4185	4150.11	8.61	78	4301	4242	4191	4132	4081	4217	4107	277	1255	500	3090	5	1	55320000	2290	-9.16	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.46	3085	20240118	34.20	4840	-14.46	20240617	3085	34.20	20240118	4840	-14.46	20240617	3085	34.20	20240118	1.02	N	006060	500	276 억	4765564	N	N	4	N	N
18	20241127	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4185	-45	5	-1.06	509834850	121636	53.25	4230	4250	4140	5490	2965	4230	4191.48	8.64	-13866	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2315	-9.26	0.67	12	0.22	-452.00	6253.00	4840	20240617	-13.53	3085	20240118	35.66	4840	-13.53	20240617	3085	35.66	20240118	4840	-13.53	20240617	3085	35.66	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
19	20241127	150223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4175	-55	5	-1.30	483033685	115231	50.45	4230	4250	4140	5490	2965	4230	4191.87	8.64	-12102	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2310	-9.24	0.67	12	0.21	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
20	20241127	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	-40	5	-0.95	426327805	101656	44.50	4230	4250	4140	5490	2965	4230	4193.83	8.64	-9189	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2318	-9.27	0.67	12	0.18	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
21	20241127	130221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	-30	5	-0.71	247347745	58739	25.72	4230	4250	4175	5490	2965	4230	4210.96	8.64	-6135	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2323	-9.29	0.67	12	0.11	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
22	20241127	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	-35	5	-0.83	211295250	50135	21.95	4230	4250	4180	5490	2965	4230	4214.53	8.64	-3813	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2321	-9.28	0.67	12	0.09	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
23	20241127	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4215	-15	5	-0.35	139164620	32965	14.43	4230	4250	4185	5490	2965	4230	4221.59	8.64	-7486	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2332	-9.33	0.67	12	0.06	-452.00	6253.00	4840	20240617	-12.91	3085	20240118	36.63	4840	-12.91	20240617	3085	36.63	20240118	4840	-12.91	20240617	3085	36.63	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
24	20241127	100222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	10	2	0.24	94601410	22408	9.81	4230	4250	4200	5490	2965	4230	4221.77	8.64	-4463	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2346	-9.38	0.68	12	0.04	-452.00	6253.00	4840	20240617	-12.40	3085	20240118	37.44	4840	-12.40	20240617	3085	37.44	20240118	4840	-12.40	20240617	3085	37.44	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
25	20241127	090223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	-5	5	-0.12	2990245	707	0.31	4230	4230	4225	5490	2965	4230	4229.48	8.64	-132	4333	4281	4213	4161	4093	4307	4187	277	1260	500	3130	5	1	55320000	2337	-9.35	0.68	12	0.00	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.02	N	006060	500	276 억	4780746	N	N	4	N	N
26	20241126	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	55	2	1.32	958650165	228394	166.12	4175	4265	4145	5420	2925	4175	4197.34	8.50	89219	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2340	-9.36	0.68	12	0.41	-452.00	6253.00	4840	20240617	-12.60	3085	20240118	37.12	4840	-12.60	20240617	3085	37.12	20240118	4840	-12.60	20240617	3085	37.12	20240118	1.03	N	006060	500	276 억	4701383	N	N	4	N	N
27	20241126	150222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4255	80	2	1.92	864438365	206149	149.94	4175	4265	4145	5420	2925	4175	4193.27	8.50	88651	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2354	-9.41	0.68	12	0.37	-452.00	6253.00	4840	20240617	-12.09	3085	20240118	37.93	4840	-12.09	20240617	3085	37.93	20240118	4840	-12.09	20240617	3085	37.93	20240118	1.03	N	006060	500	276 억	4701383	N	N	1	N	N
28	20241126	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4175	0	3	0.00	445695335	106845	77.71	4175	4200	4145	5420	2925	4175	4171.42	8.50	36699	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2310	-9.24	0.67	12	0.19	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.03	N	006060	500	276 억	4701383	N	N	1	N	N
29	20241126	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4185	10	2	0.24	327730620	78505	57.10	4175	4200	4145	5420	2925	4175	4174.65	8.50	28391	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2315	-9.26	0.67	12	0.14	-452.00	6253.00	4840	20240617	-13.53	3085	20240118	35.66	4840	-13.53	20240617	3085	35.66	20240118	4840	-13.53	20240617	3085	35.66	20240118	1.03	N	006060	500	276 억	4701383	N	N	1	N	N
30	20241126	120223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	20	2	0.48	293659160	70368	51.18	4175	4200	4145	5420	2925	4175	4173.19	8.50	28805	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2321	-9.28	0.67	12	0.13	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.03	N	006060	500	276 억	4701383	N	N	1	N	N
31	20241126	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	5	2	0.12	232850585	55850	40.62	4175	4200	4145	5420	2925	4175	4169.21	8.50	22565	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2312	-9.25	0.67	12	0.10	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.03	N	006060	500	276 억	4701383	N	N	1	N	N
32	20241126	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	-10	5	-0.24	117640180	28289	20.58	4175	4185	4145	5420	2925	4175	4158.51	8.50	1092	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.05	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.03	N	006060	500	276 억	4701383	N	N	1	N	N
33	20241126	090222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	-10	5	-0.24	8686265	2089	1.52	4175	4180	4150	5420	2925	4175	4158.10	8.50	-2040	4258	4216	4168	4126	4078	4237	4147	277	1245	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.03	N	006060	500	276 억	4701383	N	N	1	N	N
34	20241125	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4175	70	2	1.71	573148620	137288	95.88	4125	4210	4120	5330	2875	4105	4174.79	8.47	32824	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2310	-9.24	0.67	12	0.25	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.03	N	006060	500	276 억	4687563	N	N	1	N	N
35	20241125	150221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4150	45	2	1.10	514678290	123211	86.05	4125	4210	4120	5330	2875	4105	4177.21	8.47	33885	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2296	-9.18	0.66	12	0.22	-452.00	6253.00	4840	20240617	-14.26	3085	20240118	34.52	4840	-14.26	20240617	3085	34.52	20240118	4840	-14.26	20240617	3085	34.52	20240118	1.03	N	006060	500	276 억	4687563	N	N	2	N	N
36	20241125	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4160	55	2	1.34	506430910	121224	84.66	4125	4210	4120	5330	2875	4105	4177.65	8.47	34843	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2301	-9.20	0.67	12	0.22	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	1.03	N	006060	500	276 억	4687563	N	N	2	N	N
37	20241125	130221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	75	2	1.83	442936255	105880	73.95	4125	4210	4125	5330	2875	4105	4183.38	8.47	32472	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2312	-9.25	0.67	12	0.19	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.03	N	006060	500	276 억	4687563	N	N	2	N	N
38	20241125	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	90	2	2.19	395527340	94540	66.03	4125	4210	4125	5330	2875	4105	4183.70	8.47	33293	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2321	-9.28	0.67	12	0.17	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.03	N	006060	500	276 억	4687563	N	N	2	N	N
39	20241125	110222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	75	2	1.83	349064055	83434	58.27	4125	4210	4125	5330	2875	4105	4183.71	8.47	31606	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2312	-9.25	0.67	12	0.15	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.03	N	006060	500	276 억	4687563	N	N	2	N	N
40	20241125	100219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	95	2	2.31	276982085	66229	46.25	4125	4210	4125	5330	2875	4105	4182.19	8.47	30923	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2323	-9.29	0.67	12	0.12	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.03	N	006060	500	276 억	4687563	N	N	2	N	N
41	20241125	090218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4150	45	2	1.10	8022095	1936	1.35	4125	4160	4125	5330	2875	4105	4143.64	8.47	-178	4238	4171	4048	3981	3858	4205	4015	277	1225	500	3030	5	1	55320000	2296	-9.18	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.26	3085	20240118	34.52	4840	-14.26	20240617	3085	34.52	20240118	4840	-14.26	20240617	3085	34.52	20240118	1.03	N	006060	500	276 억	4687563	N	N	2	N	N
42	20241122	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4105	145	2	3.66	571413835	142651	183.35	3955	4115	3925	5140	2775	3960	4005.63	8.45	2915	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2271	-9.08	0.66	12	0.26	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	0.96	N	006060	500	276 억	4673159	N	N	2	N	N
43	20241122	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	120	2	3.03	463269835	116251	149.42	3955	4080	3925	5140	2775	3960	3985.08	8.45	6517	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2257	-9.03	0.65	12	0.21	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	0.96	N	006060	500	276 억	4673159	N	N	12	N	N
44	20241122	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4025	65	2	1.64	346786670	87486	112.44	3955	4025	3925	5140	2775	3960	3963.91	8.45	3171	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2227	-8.90	0.64	12	0.16	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	0.96	N	006060	500	276 억	4673159	N	N	12	N	N
45	20241122	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	-15	5	-0.38	240387920	60869	78.23	3955	3985	3925	5140	2775	3960	3949.27	8.45	-2761	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2182	-8.73	0.63	12	0.11	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	0.96	N	006060	500	276 억	4673159	N	N	12	N	N
46	20241122	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	-15	5	-0.38	140684600	35559	45.70	3955	3985	3935	5140	2775	3960	3956.37	8.45	-10251	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2182	-8.73	0.63	12	0.06	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	0.96	N	006060	500	276 억	4673159	N	N	12	N	N
47	20241122	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3955	-5	5	-0.13	106794810	26968	34.66	3955	3985	3940	5140	2775	3960	3960.06	8.45	-11163	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2188	-8.75	0.63	12	0.05	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	0.96	N	006060	500	276 억	4673159	N	N	12	N	N
48	20241122	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	-15	5	-0.38	87486465	22082	28.38	3955	3985	3940	5140	2775	3960	3961.89	8.45	-8682	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2182	-8.73	0.63	12	0.04	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	0.96	N	006060	500	276 억	4673159	N	N	12	N	N
49	20241122	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	-10	5	-0.25	932240	236	0.30	3955	3955	3950	5140	2775	3960	3950.17	8.45	-152	4036	3997	3951	3912	3866	3975	3890	277	1180	500	2930	5	1	55320000	2185	-8.74	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	0.96	N	006060	500	276 억	4673159	N	N	12	N	N
50	20241121	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-10	5	-0.25	295720465	75321	27.92	3990	3990	3905	5160	2780	3970	3926.14	8.47	-17667	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2191	-8.76	0.63	12	0.14	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	0.96	N	006060	500	276 억	4687263	N	N	12	N	N
51	20241121	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3920	-50	5	-1.26	245746575	62652	23.22	3990	3990	3905	5160	2780	3970	3922.41	8.47	-13580	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2169	-8.67	0.63	12	0.11	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	0.96	N	006060	500	276 억	4687263	N	N	31	N	N
52	20241121	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	-45	5	-1.13	231935930	59133	21.92	3990	3990	3905	5160	2780	3970	3922.28	8.47	-13117	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2171	-8.68	0.63	12	0.11	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	0.96	N	006060	500	276 억	4687263	N	N	31	N	N
53	20241121	130216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	-40	5	-1.01	202722820	51685	19.16	3990	3990	3905	5160	2780	3970	3922.28	8.47	-13356	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2174	-8.69	0.63	12	0.09	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	0.96	N	006060	500	276 억	4687263	N	N	31	N	N
54	20241121	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	-45	5	-1.13	176219660	44928	16.65	3990	3990	3905	5160	2780	3970	3922.27	8.47	-12059	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2171	-8.68	0.63	12	0.08	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	0.96	N	006060	500	276 억	4687263	N	N	31	N	N
55	20241121	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	-45	5	-1.13	160806835	41003	15.20	3990	3990	3905	5160	2780	3970	3921.83	8.47	-11827	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2171	-8.68	0.63	12	0.07	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	0.96	N	006060	500	276 억	4687263	N	N	31	N	N
56	20241121	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3920	-50	5	-1.26	135418960	34529	12.80	3990	3990	3905	5160	2780	3970	3921.89	8.47	-9523	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2169	-8.67	0.63	12	0.06	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	0.96	N	006060	500	276 억	4687263	N	N	31	N	N
57	20241121	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	0	3	0.00	5337900	1338	0.50	3990	3990	3970	5160	2780	3970	3989.46	8.47	-447	4160	4065	3995	3900	3830	4030	3865	277	1190	500	2930	5	1	55320000	2196	-8.78	0.63	12	0.00	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	0.96	N	006060	500	276 억	4687263	N	N	31	N	N
58	20241120	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	-95	5	-2.34	1069655130	269502	271.03	4060	4090	3925	5280	2850	4065	3969.01	8.56	-45983	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2196	-8.78	0.63	12	0.49	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	0.95	N	006060	500	276 억	4737891	N	N	31	N	N
59	20241120	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	-80	5	-1.97	981526860	247197	248.59	4060	4090	3925	5280	2850	4065	3970.63	8.56	-41838	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2205	-8.82	0.64	12	0.45	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	0.95	N	006060	500	276 억	4737891	N	N	13	N	N
60	20241120	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	-95	5	-2.34	946488030	238373	239.72	4060	4090	3925	5280	2850	4065	3970.62	8.56	-39041	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2196	-8.78	0.63	12	0.43	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	0.95	N	006060	500	276 억	4737891	N	N	13	N	N
61	20241120	130218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	-130	5	-3.20	916720490	230862	232.17	4060	4090	3925	5280	2850	4065	3970.86	8.56	-35176	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2177	-8.71	0.63	12	0.42	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	0.95	N	006060	500	276 억	4737891	N	N	13	N	N
62	20241120	120217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	-125	5	-3.08	746488915	187553	188.61	4060	4090	3925	5280	2850	4065	3980.15	8.56	-29342	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2180	-8.72	0.63	12	0.34	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	0.95	N	006060	500	276 억	4737891	N	N	13	N	N
63	20241120	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	-90	5	-2.21	521651730	130505	131.24	4060	4090	3930	5280	2850	4065	3997.18	8.56	-25333	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2199	-8.79	0.64	12	0.24	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	0.95	N	006060	500	276 억	4737891	N	N	13	N	N
64	20241120	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	-65	5	-1.60	281125850	69881	70.28	4060	4090	3980	5280	2850	4065	4022.92	8.56	-17163	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2213	-8.85	0.64	12	0.13	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	0.95	N	006060	500	276 억	4737891	N	N	13	N	N
65	20241120	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	-10	5	-0.25	83749285	20627	20.74	4060	4065	4045	5280	2850	4065	4060.18	8.56	4014	4181	4122	4081	4022	3981	4102	4002	277	1215	500	3000	5	1	55320000	2243	-8.97	0.65	12	0.04	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	0.95	N	006060	500	276 억	4737891	N	N	13	N	N
66	20241119	160209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4065	-25	5	-0.61	403739025	99403	80.09	4110	4140	4040	5310	2865	4090	4061.61	8.56	2995	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2249	-8.99	0.65	12	0.18	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	0.95	N	006060	500	276 억	4735836	N	N	13	N	N
67	20241119	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	-40	5	-0.98	324794090	79966	64.43	4110	4140	4040	5310	2865	4090	4061.65	8.56	4781	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2240	-8.96	0.65	12	0.14	-452.00	6253.00	4840	20240617	-16.32	3085	20240118	31.28	4840	-16.32	20240617	3085	31.28	20240118	4840	-16.32	20240617	3085	31.28	20240118	0.95	N	006060	500	276 억	4735836	N	N	30	N	N
68	20241119	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	-35	5	-0.86	295538265	72748	58.61	4110	4140	4040	5310	2865	4090	4062.49	8.56	5762	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2243	-8.97	0.65	12	0.13	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	0.95	N	006060	500	276 억	4735836	N	N	30	N	N
69	20241119	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	-35	5	-0.86	280918080	69143	55.71	4110	4140	4040	5310	2865	4090	4062.86	8.56	5522	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2243	-8.97	0.65	12	0.12	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	0.95	N	006060	500	276 억	4735836	N	N	30	N	N
70	20241119	120209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4065	-25	5	-0.61	194323900	47782	38.50	4110	4140	4045	5310	2865	4090	4066.89	8.56	5246	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2249	-8.99	0.65	12	0.09	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	0.95	N	006060	500	276 억	4735836	N	N	30	N	N
71	20241119	110210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	-30	5	-0.73	172220510	42328	34.10	4110	4140	4050	5310	2865	4090	4068.71	8.56	5311	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2246	-8.98	0.65	12	0.08	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	0.95	N	006060	500	276 억	4735836	N	N	30	N	N
72	20241119	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-10	5	-0.24	73312200	17947	14.46	4110	4140	4070	5310	2865	4090	4084.93	8.56	3599	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2257	-9.03	0.65	12	0.03	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	0.95	N	006060	500	276 억	4735836	N	N	30	N	N
73	20241119	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4120	30	2	0.73	1200890	292	0.24	4110	4120	4110	5310	2865	4090	4112.64	8.56	62	4236	4162	4116	4042	3996	4140	4020	277	1220	500	3020	5	1	55320000	2279	-9.12	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.88	3085	20240118	33.55	4840	-14.88	20240617	3085	33.55	20240118	4840	-14.88	20240617	3085	33.55	20240118	0.95	N	006060	500	276 억	4735836	N	N	30	N	N
74	20241118	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-100	5	-2.39	507434120	123390	78.02	4165	4190	4070	5440	2935	4190	4112.45	8.58	-9174	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2263	-9.05	0.65	12	0.22	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	0.94	N	006060	500	276 억	4744799	N	N	30	N	N
75	20241118	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4120	-70	5	-1.67	440660540	107093	67.71	4165	4190	4070	5440	2935	4190	4114.75	8.58	-9867	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2279	-9.12	0.66	12	0.19	-452.00	6253.00	4840	20240617	-14.88	3085	20240118	33.55	4840	-14.88	20240617	3085	33.55	20240118	4840	-14.88	20240617	3085	33.55	20240118	0.94	N	006060	500	276 억	4744799	N	N	0	N	N
76	20241118	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4130	-60	5	-1.43	393849645	95754	60.54	4165	4190	4070	5440	2935	4190	4113.14	8.58	-5362	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2285	-9.14	0.66	12	0.17	-452.00	6253.00	4840	20240617	-14.67	3085	20240118	33.87	4840	-14.67	20240617	3085	33.87	20240118	4840	-14.67	20240617	3085	33.87	20240118	0.94	N	006060	500	276 억	4744799	N	N	0	N	N
77	20241118	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-100	5	-2.39	334192925	81295	51.40	4165	4190	4070	5440	2935	4190	4110.87	8.58	713	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2263	-9.05	0.65	12	0.15	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	0.94	N	006060	500	276 억	4744799	N	N	0	N	N
78	20241118	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4110	-80	5	-1.91	177392910	42877	27.11	4165	4190	4075	5440	2935	4190	4137.25	8.58	843	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2274	-9.09	0.66	12	0.08	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	0.94	N	006060	500	276 억	4744799	N	N	0	N	N
79	20241118	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4125	-65	5	-1.55	140953165	34018	21.51	4165	4190	4075	5440	2935	4190	4143.49	8.58	3891	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2282	-9.13	0.66	12	0.06	-452.00	6253.00	4840	20240617	-14.77	3085	20240118	33.71	4840	-14.77	20240617	3085	33.71	20240118	4840	-14.77	20240617	3085	33.71	20240118	0.94	N	006060	500	276 억	4744799	N	N	0	N	N
80	20241118	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4155	-35	5	-0.84	90040750	21687	13.71	4165	4190	4075	5440	2935	4190	4151.83	8.58	5511	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2299	-9.19	0.66	12	0.04	-452.00	6253.00	4840	20240617	-14.15	3085	20240118	34.68	4840	-14.15	20240617	3085	34.68	20240118	4840	-14.15	20240617	3085	34.68	20240118	0.94	N	006060	500	276 억	4744799	N	N	0	N	N
81	20241118	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	-10	5	-0.24	4323230	1036	0.66	4165	4185	4165	5440	2935	4190	4173.00	8.58	-7	4313	4251	4143	4081	3973	4282	4112	277	1250	500	3100	5	1	55320000	2312	-9.25	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	0.94	N	006060	500	276 억	4744799	N	N	0	N	N
82	20241115	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	45	2	1.09	652517950	158043	96.19	4105	4205	4035	5380	2905	4145	4128.72	8.55	35247	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2318	-9.27	0.67	12	0.29	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
83	20241115	150217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	55	2	1.33	538605070	130882	79.66	4105	4200	4035	5380	2905	4145	4115.20	8.55	28238	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2323	-9.29	0.67	12	0.24	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
84	20241115	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	20	2	0.48	427503245	104324	63.49	4105	4180	4035	5380	2905	4145	4097.84	8.55	18097	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2304	-9.21	0.67	12	0.19	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
85	20241115	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4170	25	2	0.60	392305635	95869	58.35	4105	4180	4035	5380	2905	4145	4092.10	8.55	19886	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2307	-9.23	0.67	12	0.17	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
86	20241115	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4145	0	3	0.00	346218470	84808	51.62	4105	4170	4035	5380	2905	4145	4082.38	8.55	21375	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2293	-9.17	0.66	12	0.15	-452.00	6253.00	4840	20240617	-14.36	3085	20240118	34.36	4840	-14.36	20240617	3085	34.36	20240118	4840	-14.36	20240617	3085	34.36	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
87	20241115	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	-70	5	-1.69	254792150	62525	38.05	4105	4125	4035	5380	2905	4145	4075.04	8.55	19095	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2254	-9.02	0.65	12	0.11	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
88	20241115	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-65	5	-1.57	166382015	40830	24.85	4105	4125	4035	5380	2905	4145	4074.99	8.55	12574	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2257	-9.03	0.65	12	0.07	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
89	20241115	090248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4120	-25	5	-0.60	5068015	1234	0.75	4105	4120	4105	5380	2905	4145	4106.98	8.55	20	4298	4221	4098	4021	3898	4260	4060	277	1235	500	3060	5	1	55320000	2279	-9.12	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.88	3085	20240118	33.55	4840	-14.88	20240617	3085	33.55	20240118	4840	-14.88	20240617	3085	33.55	20240118	0.97	N	006060	500	276 억	4728705	N	N	0	N	N
90	20241114	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4110	15	2	0.37	609144885	151055	112.54	4100	4175	3975	5320	2870	4095	4032.60	8.57	-9369	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2274	-9.09	0.66	12	0.27	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
91	20241114	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	-50	5	-1.22	557749480	138426	103.13	4100	4175	3975	5320	2870	4095	4029.22	8.57	-5353	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2238	-8.95	0.65	12	0.25	-452.00	6253.00	4840	20240617	-16.43	3085	20240118	31.12	4840	-16.43	20240617	3085	31.12	20240118	4840	-16.43	20240617	3085	31.12	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
92	20241114	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4070	-25	5	-0.61	531704215	131991	98.34	4100	4175	3975	5320	2870	4095	4028.34	8.57	-587	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2252	-9.00	0.65	12	0.24	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
93	20241114	130211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4035	-60	5	-1.47	505312945	125486	93.49	4100	4175	3975	5320	2870	4095	4026.85	8.57	1745	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2232	-8.93	0.65	12	0.23	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
94	20241114	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4010	-85	5	-2.08	465607370	115606	86.13	4100	4175	3975	5320	2870	4095	4027.54	8.57	4420	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2218	-8.87	0.64	12	0.21	-452.00	6253.00	4840	20240617	-17.15	3085	20240118	29.98	4840	-17.15	20240617	3085	29.98	20240118	4840	-17.15	20240617	3085	29.98	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
95	20241114	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	-50	5	-1.22	347360525	86171	64.20	4100	4175	3975	5320	2870	4095	4031.06	8.57	16355	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2238	-8.95	0.65	12	0.16	-452.00	6253.00	4840	20240617	-16.43	3085	20240118	31.12	4840	-16.43	20240617	3085	31.12	20240118	4840	-16.43	20240617	3085	31.12	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
96	20241114	100217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4100	5	2	0.12	4345905	1060	0.79	4100	4100	4060	5320	2870	4095	4099.91	8.57	-950	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2268	-9.07	0.66	12	0.00	-452.00	6253.00	4840	20240617	-15.29	3085	20240118	32.90	4840	-15.29	20240617	3085	32.90	20240118	4840	-15.29	20240617	3085	32.90	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
97	20241114	090210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	8.57	0	4175	4135	4085	4045	3995	4155	4065	277	1225	500	3030	5	1	55320000	2265	-9.06	0.65	12	0.00	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.20	N	006060	500	276 억	4739528	N	N	0	N	N
98	20241112	160208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4125	-135	5	-3.17	822389335	201484	201.30	4240	4250	4035	5530	2985	4260	4081.65	8.66	-28875	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2282	-9.13	0.66	12	0.36	-452.00	6253.00	4840	20240617	-14.77	3085	20240118	33.71	4840	-14.77	20240617	3085	33.71	20240118	4840	-14.77	20240617	3085	33.71	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
99	20241112	150209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4065	-195	5	-4.58	733642345	179737	179.57	4240	4250	4035	5530	2985	4260	4081.75	8.66	-27974	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2249	-8.99	0.65	12	0.32	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
100	20241112	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	-200	5	-4.69	609538895	149235	149.10	4240	4250	4035	5530	2985	4260	4084.42	8.66	-26871	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2246	-8.98	0.65	12	0.27	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
101	20241112	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4070	-190	5	-4.46	486833545	118927	118.82	4240	4250	4040	5530	2985	4260	4093.55	8.66	-19482	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2252	-9.00	0.65	12	0.21	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
102	20241112	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-180	5	-4.23	430684685	105128	105.03	4240	4250	4040	5530	2985	4260	4096.76	8.66	-14330	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2257	-9.03	0.65	12	0.19	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
103	20241112	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-170	5	-3.99	331034425	80754	80.68	4240	4250	4040	5530	2985	4260	4099.29	8.66	-10775	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2263	-9.05	0.65	12	0.15	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
104	20241112	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4100	-160	5	-3.76	135015940	32707	32.68	4240	4250	4060	5530	2985	4260	4128.04	8.66	-6174	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2268	-9.07	0.66	12	0.06	-452.00	6253.00	4840	20240617	-15.29	3085	20240118	32.90	4840	-15.29	20240617	3085	32.90	20240118	4840	-15.29	20240617	3085	32.90	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
105	20241112	090208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	-10	5	-0.23	29695	7	0.01	4240	4250	4240	5530	2985	4260	4242.14	8.66	1	4410	4335	4245	4170	4080	4290	4125	277	1270	500	3150	5	1	55320000	2351	-9.40	0.68	12	0.00	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	1.20	N	006060	500	276 억	4788799	N	N	0	N	N
106	20241111	160207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4260	-40	5	-0.93	423138710	100023	50.28	4300	4320	4155	5590	3010	4300	4230.32	8.71	-31691	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2357	-9.42	0.68	12	0.18	-452.00	6253.00	4840	20240617	-11.98	3085	20240118	38.09	4840	-11.98	20240617	3085	38.09	20240118	4840	-11.98	20240617	3085	38.09	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
107	20241111	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4215	-85	5	-1.98	367166670	86799	43.64	4300	4320	4155	5590	3010	4300	4230.08	8.71	-23687	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2332	-9.33	0.67	12	0.16	-452.00	6253.00	4840	20240617	-12.91	3085	20240118	36.63	4840	-12.91	20240617	3085	36.63	20240118	4840	-12.91	20240617	3085	36.63	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
108	20241111	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4215	-85	5	-1.98	333535835	78832	39.63	4300	4320	4155	5590	3010	4300	4230.97	8.71	-18046	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2332	-9.33	0.67	12	0.14	-452.00	6253.00	4840	20240617	-12.91	3085	20240118	36.63	4840	-12.91	20240617	3085	36.63	20240118	4840	-12.91	20240617	3085	36.63	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
109	20241111	130207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	-75	5	-1.74	301698535	71272	35.83	4300	4320	4155	5590	3010	4300	4233.06	8.71	-15507	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2337	-9.35	0.68	12	0.13	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
110	20241111	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	-75	5	-1.74	252082985	59491	29.91	4300	4320	4155	5590	3010	4300	4237.33	8.71	-15002	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2337	-9.35	0.68	12	0.11	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
111	20241111	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4220	-80	5	-1.86	230212730	54318	27.31	4300	4320	4155	5590	3010	4300	4238.24	8.71	-13338	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2335	-9.34	0.67	12	0.10	-452.00	6253.00	4840	20240617	-12.81	3085	20240118	36.79	4840	-12.81	20240617	3085	36.79	20240118	4840	-12.81	20240617	3085	36.79	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
112	20241111	100206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	-70	5	-1.63	107706165	25255	12.70	4300	4320	4220	5590	3010	4300	4264.75	8.71	-11849	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2340	-9.36	0.68	12	0.05	-452.00	6253.00	4840	20240617	-12.60	3085	20240118	37.12	4840	-12.60	20240617	3085	37.12	20240118	4840	-12.60	20240617	3085	37.12	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
113	20241111	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4290	-10	5	-0.23	28381305	6596	3.32	4300	4320	4285	5590	3010	4300	4302.81	8.71	-3930	4386	4342	4271	4227	4156	4365	4250	277	1290	500	3180	5	1	55320000	2373	-9.49	0.69	12	0.01	-452.00	6253.00	4840	20240617	-11.36	3085	20240118	39.06	4840	-11.36	20240617	3085	39.06	20240118	4840	-11.36	20240617	3085	39.06	20240118	1.19	N	006060	500	276 억	4820816	N	N	14	N	N
114	20241108	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4300	105	2	2.50	849145815	198566	204.71	4210	4315	4200	5450	2940	4195	4276.28	8.62	48772	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2379	-9.51	0.69	12	0.36	-452.00	6253.00	4840	20240617	-11.16	3085	20240118	39.38	4840	-11.16	20240617	3085	39.38	20240118	4840	-11.16	20240617	3085	39.38	20240118	1.13	N	006060	500	276 억	4770135	N	N	14	N	N
115	20241108	150209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	85	2	2.03	811063425	189696	195.57	4210	4315	4200	5450	2940	4195	4275.60	8.62	52460	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2368	-9.47	0.68	12	0.34	-452.00	6253.00	4840	20240617	-11.57	3085	20240118	38.74	4840	-11.57	20240617	3085	38.74	20240118	4840	-11.57	20240617	3085	38.74	20240118	1.13	N	006060	500	276 억	4770135	N	N	15	N	N
116	20241108	140206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4300	105	2	2.50	612881690	143639	148.09	4210	4300	4200	5450	2940	4195	4266.82	8.62	41199	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2379	-9.51	0.69	12	0.26	-452.00	6253.00	4840	20240617	-11.16	3085	20240118	39.38	4840	-11.16	20240617	3085	39.38	20240118	4840	-11.16	20240617	3085	39.38	20240118	1.13	N	006060	500	276 억	4770135	N	N	15	N	N
117	20241108	130207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	85	2	2.03	451746650	106010	109.29	4210	4295	4200	5450	2940	4195	4261.36	8.62	25983	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2368	-9.47	0.68	12	0.19	-452.00	6253.00	4840	20240617	-11.57	3085	20240118	38.74	4840	-11.57	20240617	3085	38.74	20240118	4840	-11.57	20240617	3085	38.74	20240118	1.13	N	006060	500	276 억	4770135	N	N	15	N	N
118	20241108	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4290	95	2	2.26	421263000	98891	101.95	4210	4295	4200	5450	2940	4195	4259.87	8.62	25831	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2373	-9.49	0.69	12	0.18	-452.00	6253.00	4840	20240617	-11.36	3085	20240118	39.06	4840	-11.36	20240617	3085	39.06	20240118	4840	-11.36	20240617	3085	39.06	20240118	1.13	N	006060	500	276 억	4770135	N	N	15	N	N
119	20241108	110209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4275	80	2	1.91	299290780	70279	72.45	4210	4290	4200	5450	2940	4195	4258.61	8.62	23992	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2365	-9.46	0.68	12	0.13	-452.00	6253.00	4840	20240617	-11.67	3085	20240118	38.57	4840	-11.67	20240617	3085	38.57	20240118	4840	-11.67	20240617	3085	38.57	20240118	1.13	N	006060	500	276 억	4770135	N	N	15	N	N
120	20241108	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	45	2	1.07	85175325	20134	20.76	4210	4255	4200	5450	2940	4195	4230.42	8.62	-2581	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2346	-9.38	0.68	12	0.04	-452.00	6253.00	4840	20240617	-12.40	3085	20240118	37.44	4840	-12.40	20240617	3085	37.44	20240118	4840	-12.40	20240617	3085	37.44	20240118	1.13	N	006060	500	276 억	4770135	N	N	15	N	N
121	20241108	090206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	5	2	0.12	2796820	665	0.69	4210	4210	4200	5450	2940	4195	4205.74	8.62	-4	4261	4227	4166	4132	4071	4245	4150	277	1255	500	3100	5	1	55320000	2323	-9.29	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.13	N	006060	500	276 억	4770135	N	N	15	N	N
122	20241107	160206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	30	2	0.72	404468190	96997	37.72	4145	4200	4105	5410	2920	4165	4169.90	8.62	3038	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2321	-9.28	0.67	12	0.18	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.14	N	006060	500	276 억	4766346	N	N	15	N	N
123	20241107	150206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	0	3	0.00	352453905	84501	32.86	4145	4200	4105	5410	2920	4165	4171.00	8.62	4785	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.15	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.14	N	006060	500	276 억	4766346	N	N	19	N	N
124	20241107	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	35	2	0.84	310814565	74538	28.98	4145	4200	4105	5410	2920	4165	4169.88	8.62	2515	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2323	-9.29	0.67	12	0.13	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.14	N	006060	500	276 억	4766346	N	N	19	N	N
125	20241107	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4160	-5	5	-0.12	225522675	54213	21.08	4145	4200	4105	5410	2920	4165	4159.94	8.62	1328	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2301	-9.20	0.67	12	0.10	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	1.14	N	006060	500	276 억	4766346	N	N	19	N	N
126	20241107	120207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	30	2	0.72	200202710	48151	18.72	4145	4200	4105	5410	2920	4165	4157.81	8.62	292	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2321	-9.28	0.67	12	0.09	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.14	N	006060	500	276 억	4766346	N	N	19	N	N
127	20241107	110207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	15	2	0.36	129089475	31169	12.12	4145	4200	4105	5410	2920	4165	4141.60	8.62	1486	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2312	-9.25	0.67	12	0.06	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.14	N	006060	500	276 억	4766346	N	N	19	N	N
128	20241107	100206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4120	-45	5	-1.08	88447815	21417	8.33	4145	4190	4105	5410	2920	4165	4129.79	8.62	3558	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2279	-9.12	0.66	12	0.04	-452.00	6253.00	4840	20240617	-14.88	3085	20240118	33.55	4840	-14.88	20240617	3085	33.55	20240118	4840	-14.88	20240617	3085	33.55	20240118	1.14	N	006060	500	276 억	4766346	N	N	19	N	N
129	20241107	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	0	3	0.00	91590	22	0.01	4145	4165	4145	5410	2920	4165	4163.18	8.62	20	4301	4232	4176	4107	4051	4205	4080	277	1245	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.14	N	006060	500	276 억	4766346	N	N	19	N	N
130	20241106	160207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	-60	5	-1.42	1072563560	257179	230.13	4225	4245	4120	5490	2960	4225	4170.50	8.57	33365	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2304	-9.21	0.67	12	0.46	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.16	N	006060	500	276 억	4739408	N	N	19	N	N
131	20241106	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4160	-65	5	-1.54	1013447850	242922	217.37	4225	4245	4120	5490	2960	4225	4171.91	8.57	37306	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2301	-9.20	0.67	12	0.44	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	1.16	N	006060	500	276 억	4739408	N	N	5	N	N
132	20241106	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4140	-85	5	-2.01	852891400	204072	182.61	4225	4245	4125	5490	2960	4225	4179.37	8.57	30130	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2290	-9.16	0.66	12	0.37	-452.00	6253.00	4840	20240617	-14.46	3085	20240118	34.20	4840	-14.46	20240617	3085	34.20	20240118	4840	-14.46	20240617	3085	34.20	20240118	1.16	N	006060	500	276 억	4739408	N	N	5	N	N
133	20241106	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4155	-70	5	-1.66	681746750	162803	145.68	4225	4245	4150	5490	2960	4225	4187.56	8.57	26536	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2299	-9.19	0.66	12	0.29	-452.00	6253.00	4840	20240617	-14.15	3085	20240118	34.68	4840	-14.15	20240617	3085	34.68	20240118	4840	-14.15	20240617	3085	34.68	20240118	1.16	N	006060	500	276 억	4739408	N	N	5	N	N
134	20241106	120206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	-30	5	-0.71	418944290	99708	89.22	4225	4245	4165	5490	2960	4225	4201.71	8.57	9666	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2321	-9.28	0.67	12	0.18	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.16	N	006060	500	276 억	4739408	N	N	5	N	N
135	20241106	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4210	-15	5	-0.36	218579260	51801	46.35	4225	4245	4195	5490	2960	4225	4219.60	8.57	8713	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2329	-9.31	0.67	12	0.09	-452.00	6253.00	4840	20240617	-13.02	3085	20240118	36.47	4840	-13.02	20240617	3085	36.47	20240118	4840	-13.02	20240617	3085	36.47	20240118	1.16	N	006060	500	276 억	4739408	N	N	5	N	N
136	20241106	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4215	-10	5	-0.24	170839620	40451	36.20	4225	4245	4210	5490	2960	4225	4223.37	8.57	7582	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2332	-9.33	0.67	12	0.07	-452.00	6253.00	4840	20240617	-12.91	3085	20240118	36.63	4840	-12.91	20240617	3085	36.63	20240118	4840	-12.91	20240617	3085	36.63	20240118	1.16	N	006060	500	276 억	4739408	N	N	5	N	N
137	20241106	090208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	0	3	0.00	494325	117	0.10	4225	4225	4225	5490	2960	4225	4225.00	8.57	16	4335	4280	4215	4160	4095	4307	4187	277	1265	500	3120	5	1	55320000	2337	-9.35	0.68	12	0.00	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.16	N	006060	500	276 억	4739408	N	N	5	N	N
138	20241105	160205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	35	2	0.84	472541055	111752	66.25	4155	4270	4150	5440	2935	4190	4228.48	8.54	15041	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2337	-9.35	0.68	12	0.20	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.16	N	006060	500	276 억	4723704	N	N	5	N	N
139	20241105	150207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4235	45	2	1.07	447054500	105721	62.68	4155	4270	4150	5440	2935	4190	4228.63	8.54	15473	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2343	-9.37	0.68	12	0.19	-452.00	6253.00	4840	20240617	-12.50	3085	20240118	37.28	4840	-12.50	20240617	3085	37.28	20240118	4840	-12.50	20240617	3085	37.28	20240118	1.16	N	006060	500	276 억	4723704	N	N	4	N	N
140	20241105	140206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	50	2	1.19	331677385	78404	46.48	4155	4270	4150	5440	2935	4190	4230.36	8.54	7196	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2346	-9.38	0.68	12	0.14	-452.00	6253.00	4840	20240617	-12.40	3085	20240118	37.44	4840	-12.40	20240617	3085	37.44	20240118	4840	-12.40	20240617	3085	37.44	20240118	1.16	N	006060	500	276 억	4723704	N	N	4	N	N
141	20241105	130206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4260	70	2	1.67	216414365	51138	30.32	4155	4270	4155	5440	2935	4190	4231.97	8.54	5600	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2357	-9.42	0.68	12	0.09	-452.00	6253.00	4840	20240617	-11.98	3085	20240118	38.09	4840	-11.98	20240617	3085	38.09	20240118	4840	-11.98	20240617	3085	38.09	20240118	1.16	N	006060	500	276 억	4723704	N	N	4	N	N
142	20241105	120206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	60	2	1.43	190917405	45154	26.77	4155	4265	4155	5440	2935	4190	4228.14	8.54	6906	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2351	-9.40	0.68	12	0.08	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	1.16	N	006060	500	276 억	4723704	N	N	4	N	N
143	20241105	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4255	65	2	1.55	135159940	32040	18.99	4155	4260	4155	5440	2935	4190	4218.48	8.54	5975	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2354	-9.41	0.68	12	0.06	-452.00	6253.00	4840	20240617	-12.09	3085	20240118	37.93	4840	-12.09	20240617	3085	37.93	20240118	4840	-12.09	20240617	3085	37.93	20240118	1.16	N	006060	500	276 억	4723704	N	N	4	N	N
144	20241105	100205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	15	2	0.36	46863630	11206	6.64	4155	4230	4155	5440	2935	4190	4182.01	8.54	462	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2326	-9.30	0.67	12	0.02	-452.00	6253.00	4840	20240617	-13.12	3085	20240118	36.30	4840	-13.12	20240617	3085	36.30	20240118	4840	-13.12	20240617	3085	36.30	20240118	1.16	N	006060	500	276 억	4723704	N	N	4	N	N
145	20241105	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4155	-35	5	-0.84	3328575	801	0.47	4155	4190	4155	5440	2935	4190	4155.52	8.54	278	4306	4247	4191	4132	4076	4220	4105	277	1250	500	3100	5	1	55320000	2299	-9.19	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.15	3085	20240118	34.68	4840	-14.15	20240617	3085	34.68	20240118	4840	-14.15	20240617	3085	34.68	20240118	1.16	N	006060	500	276 억	4723704	N	N	4	N	N
146	20241104	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	-60	5	-1.41	703381870	168540	108.37	4250	4250	4135	5520	2975	4250	4173.35	8.56	-10284	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2318	-9.27	0.67	12	0.30	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	1.16	N	006060	500	276 억	4737012	N	N	4	N	N
147	20241104	150207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	-70	5	-1.65	629703665	150875	97.02	4250	4250	4135	5520	2975	4250	4173.68	8.56	-2144	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2312	-9.25	0.67	12	0.27	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.16	N	006060	500	276 억	4737012	N	N	1	N	N
148	20241104	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	-55	5	-1.29	492079800	117876	75.80	4250	4250	4135	5520	2975	4250	4174.55	8.56	-439	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2321	-9.28	0.67	12	0.21	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.16	N	006060	500	276 억	4737012	N	N	1	N	N
149	20241104	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	-60	5	-1.41	425111200	101899	65.52	4250	4250	4135	5520	2975	4250	4171.89	8.56	111	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2318	-9.27	0.67	12	0.18	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	1.16	N	006060	500	276 억	4737012	N	N	1	N	N
150	20241104	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	-60	5	-1.41	382318210	91674	58.95	4250	4250	4135	5520	2975	4250	4170.41	8.56	-2715	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2318	-9.27	0.67	12	0.17	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	1.16	N	006060	500	276 억	4737012	N	N	1	N	N
151	20241104	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4170	-80	5	-1.88	337405495	80911	52.03	4250	4250	4135	5520	2975	4250	4170.08	8.56	-2494	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2307	-9.23	0.67	12	0.15	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	1.16	N	006060	500	276 억	4737012	N	N	1	N	N
152	20241104	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	-70	5	-1.65	281538170	67543	43.43	4250	4250	4135	5520	2975	4250	4168.28	8.56	-339	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2312	-9.25	0.67	12	0.12	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.16	N	006060	500	276 억	4737012	N	N	1	N	N
153	20241104	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4210	-40	5	-0.94	6635730	1575	1.01	4250	4250	4205	5520	2975	4250	4213.16	8.56	1096	4370	4310	4230	4170	4090	4340	4200	277	1270	500	3140	5	1	55320000	2329	-9.31	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.02	3085	20240118	36.47	4840	-13.02	20240617	3085	36.47	20240118	4840	-13.02	20240617	3085	36.47	20240118	1.16	N	006060	500	276 억	4737012	N	N	1	N	N
154	20241101	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	-10	5	-0.23	657668615	154945	99.80	4205	4290	4150	5530	2985	4260	4244.53	8.61	-16708	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2351	-9.40	0.68	12	0.28	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	1.16	N	006060	500	276 억	4764828	N	N	1	N	N
155	20241101	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	-30	5	-0.70	601513800	141699	91.27	4205	4290	4150	5530	2985	4260	4245.01	8.61	-11684	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2340	-9.36	0.68	12	0.26	-452.00	6253.00	4840	20240617	-12.60	3085	20240118	37.12	4840	-12.60	20240617	3085	37.12	20240118	4840	-12.60	20240617	3085	37.12	20240118	1.16	N	006060	500	276 억	4764828	N	N	3	N	N
156	20241101	140200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4245	-15	5	-0.35	543914080	128099	82.51	4205	4290	4150	5530	2985	4260	4246.04	8.61	-7572	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2348	-9.39	0.68	12	0.23	-452.00	6253.00	4840	20240617	-12.29	3085	20240118	37.60	4840	-12.29	20240617	3085	37.60	20240118	4840	-12.29	20240617	3085	37.60	20240118	1.16	N	006060	500	276 억	4764828	N	N	3	N	N
157	20241101	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4260	0	3	0.00	445873170	105012	67.64	4205	4290	4150	5530	2985	4260	4245.93	8.61	-8080	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2357	-9.42	0.68	12	0.19	-452.00	6253.00	4840	20240617	-11.98	3085	20240118	38.09	4840	-11.98	20240617	3085	38.09	20240118	4840	-11.98	20240617	3085	38.09	20240118	1.16	N	006060	500	276 억	4764828	N	N	3	N	N
158	20241101	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	20	2	0.47	356179475	84057	54.14	4205	4285	4150	5530	2985	4260	4237.36	8.61	621	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2368	-9.47	0.68	12	0.15	-452.00	6253.00	4840	20240617	-11.57	3085	20240118	38.74	4840	-11.57	20240617	3085	38.74	20240118	4840	-11.57	20240617	3085	38.74	20240118	1.16	N	006060	500	276 억	4764828	N	N	3	N	N
159	20241101	110210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4265	5	2	0.12	248793255	58924	37.95	4205	4270	4150	5530	2985	4260	4222.27	8.61	-48	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2359	-9.44	0.68	12	0.11	-452.00	6253.00	4840	20240617	-11.88	3085	20240118	38.25	4840	-11.88	20240617	3085	38.25	20240118	4840	-11.88	20240617	3085	38.25	20240118	1.16	N	006060	500	276 억	4764828	N	N	3	N	N
160	20241101	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	-35	5	-0.82	149664135	35637	22.95	4205	4260	4150	5530	2985	4260	4199.68	8.61	-4542	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2337	-9.35	0.68	12	0.06	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.16	N	006060	500	276 억	4764828	N	N	3	N	N
161	20241101	090210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	-60	5	-1.41	9322095	2217	1.43	4205	4210	4200	5530	2985	4260	4204.82	8.61	-204	4353	4306	4213	4166	4073	4330	4190	277	1270	500	3150	5	1	55320000	2323	-9.29	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.16	N	006060	500	276 억	4764828	N	N	3	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History