KissMeData/163560/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	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	160946	57	100.00	KOSPI	화학	N	N	N	N	N	7250	-230	5	-3.07	530187390	72815	170.56	7430	7490	7210	9720	5240	7480	7281.31	2.46	-15095	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1008	10.52	0.46	12	0.52	689.00	15848.00	11180	20240228	-35.15	6090	20231218	19.05	11180	-35.15	20240228	6110	18.66	20240126	11180	-35.15	20240228	6090	19.05	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
3	20241129	151003	57	100.00	KOSPI	화학	N	N	N	N	N	7220	-260	5	-3.48	505445060	69393	162.55	7430	7490	7210	9720	5240	7480	7283.80	2.46	-14453	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1004	10.48	0.46	12	0.50	689.00	15848.00	11180	20240228	-35.42	6090	20231218	18.56	11180	-35.42	20240228	6110	18.17	20240126	11180	-35.42	20240228	6090	18.56	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
4	20241129	141006	57	100.00	KOSPI	화학	N	N	N	N	N	7280	-200	5	-2.67	420363620	57622	134.97	7430	7490	7210	9720	5240	7480	7295.19	2.46	-11949	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1012	10.57	0.46	12	0.41	689.00	15848.00	11180	20240228	-34.88	6090	20231218	19.54	11180	-34.88	20240228	6110	19.15	20240126	11180	-34.88	20240228	6090	19.54	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
5	20241129	131002	57	100.00	KOSPI	화학	N	N	N	N	N	7260	-220	5	-2.94	395098190	54161	126.87	7430	7490	7210	9720	5240	7480	7294.88	2.46	-11119	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1009	10.54	0.46	12	0.39	689.00	15848.00	11180	20240228	-35.06	6090	20231218	19.21	11180	-35.06	20240228	6110	18.82	20240126	11180	-35.06	20240228	6090	19.21	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
6	20241129	121004	57	100.00	KOSPI	화학	N	N	N	N	N	7250	-230	5	-3.07	362354650	49654	116.31	7430	7490	7210	9720	5240	7480	7297.59	2.46	-11752	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1008	10.52	0.46	12	0.36	689.00	15848.00	11180	20240228	-35.15	6090	20231218	19.05	11180	-35.15	20240228	6110	18.66	20240126	11180	-35.15	20240228	6090	19.05	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
7	20241129	111005	57	100.00	KOSPI	화학	N	N	N	N	N	7260	-220	5	-2.94	314947740	43090	100.93	7430	7490	7210	9720	5240	7480	7309.07	2.46	-11442	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1009	10.54	0.46	12	0.31	689.00	15848.00	11180	20240228	-35.06	6090	20231218	19.21	11180	-35.06	20240228	6110	18.82	20240126	11180	-35.06	20240228	6090	19.21	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
8	20241129	101000	57	100.00	KOSPI	화학	N	N	N	N	N	7260	-220	5	-2.94	268042600	36625	85.79	7430	7490	7210	9720	5240	7480	7318.57	2.46	-13664	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1009	10.54	0.46	12	0.26	689.00	15848.00	11180	20240228	-35.06	6090	20231218	19.21	11180	-35.06	20240228	6110	18.82	20240126	11180	-35.06	20240228	6090	19.21	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
9	20241129	091003	57	100.00	KOSPI	화학	N	N	N	N	N	7370	-110	5	-1.47	66904530	9040	21.18	7430	7490	7370	9720	5240	7480	7400.94	2.46	-2306	7653	7566	7503	7416	7353	7535	7385	70	2240	500	4780	10	1	13900000	1024	10.70	0.47	12	0.07	689.00	15848.00	11180	20240228	-34.08	6090	20231218	21.02	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	6090	21.02	20231218	2.22	N	163560	500	69 억	341765	N	N	0	N	N
10	20241128	160950	57	100.00	KOSPI	화학	N	N	N	N	N	7480	-40	5	-0.53	319509590	42628	71.08	7590	7590	7440	9770	5270	7520	7495.30	2.57	-14198	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1040	10.86	0.47	12	0.31	689.00	15848.00	11180	20240228	-33.09	6090	20231218	22.82	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	6090	22.82	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
11	20241128	151008	57	100.00	KOSPI	화학	N	N	N	N	N	7460	-60	5	-0.80	303506420	40485	67.50	7590	7590	7440	9770	5270	7520	7496.76	2.57	-14199	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1037	10.83	0.47	12	0.29	689.00	15848.00	11180	20240228	-33.27	6090	20231218	22.50	11180	-33.27	20240228	6110	22.09	20240126	11180	-33.27	20240228	6090	22.50	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
12	20241128	141005	57	100.00	KOSPI	화학	N	N	N	N	N	7470	-50	5	-0.66	248774360	33147	55.27	7590	7590	7460	9770	5270	7520	7505.18	2.57	-11739	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1038	10.84	0.47	12	0.24	689.00	15848.00	11180	20240228	-33.18	6090	20231218	22.66	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	6090	22.66	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
13	20241128	131002	57	100.00	KOSPI	화학	N	N	N	N	N	7490	-30	5	-0.40	226922690	30224	50.39	7590	7590	7460	9770	5270	7520	7508.03	2.57	-11464	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1041	10.87	0.47	12	0.22	689.00	15848.00	11180	20240228	-33.01	6090	20231218	22.99	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	6090	22.99	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
14	20241128	121008	57	100.00	KOSPI	화학	N	N	N	N	N	7500	-20	5	-0.27	214304500	28537	47.58	7590	7590	7460	9770	5270	7520	7509.71	2.57	-10863	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1043	10.89	0.47	12	0.21	689.00	15848.00	11180	20240228	-32.92	6090	20231218	23.15	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	6090	23.15	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
15	20241128	111010	57	100.00	KOSPI	화학	N	N	N	N	N	7500	-20	5	-0.27	185743940	24718	41.21	7590	7590	7470	9770	5270	7520	7514.52	2.57	-9372	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1043	10.89	0.47	12	0.18	689.00	15848.00	11180	20240228	-32.92	6090	20231218	23.15	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	6090	23.15	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
16	20241128	101005	57	100.00	KOSPI	화학	N	N	N	N	N	7540	20	2	0.27	104546950	13899	23.17	7590	7590	7480	9770	5270	7520	7521.90	2.57	-10233	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1048	10.94	0.48	12	0.10	689.00	15848.00	11180	20240228	-32.56	6090	20231218	23.81	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	6090	23.81	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
17	20241128	091002	57	100.00	KOSPI	화학	N	N	N	N	N	7520	0	3	0.00	84156750	11193	18.66	7590	7590	7480	9770	5270	7520	7518.69	2.57	-10525	7800	7660	7580	7440	7360	7620	7400	70	2250	500	4810	10	1	13900000	1045	10.91	0.47	12	0.08	689.00	15848.00	11180	20240228	-32.74	6090	20231218	23.48	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	6090	23.48	20231218	2.35	N	163560	500	69 억	356801	N	N	0	N	N
18	20241127	160940	57	100.00	KOSPI	화학	N	N	N	N	N	7520	-180	5	-2.34	451615270	59580	50.21	7720	7720	7500	10010	5390	7700	7579.98	2.59	-2471	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1045	10.91	0.47	12	0.43	689.00	15848.00	11180	20240228	-32.74	6090	20231218	23.48	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	6090	23.48	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
19	20241127	150959	57	100.00	KOSPI	화학	N	N	N	N	N	7500	-200	5	-2.60	430594250	56781	47.85	7720	7720	7500	10010	5390	7700	7583.42	2.59	-2592	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1043	10.89	0.47	12	0.41	689.00	15848.00	11180	20240228	-32.92	6090	20231218	23.15	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	6090	23.15	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
20	20241127	140955	57	100.00	KOSPI	화학	N	N	N	N	N	7620	-80	5	-1.04	277501100	36500	30.76	7720	7720	7530	10010	5390	7700	7602.77	2.59	-952	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1059	11.06	0.48	12	0.26	689.00	15848.00	11180	20240228	-31.84	6090	20231218	25.12	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	6090	25.12	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
21	20241127	130951	57	100.00	KOSPI	화학	N	N	N	N	N	7620	-80	5	-1.04	256498900	33742	28.44	7720	7720	7530	10010	5390	7700	7601.77	2.59	-430	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1059	11.06	0.48	12	0.24	689.00	15848.00	11180	20240228	-31.84	6090	20231218	25.12	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	6090	25.12	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
22	20241127	121000	57	100.00	KOSPI	화학	N	N	N	N	N	7620	-80	5	-1.04	241845330	31820	26.82	7720	7720	7530	10010	5390	7700	7600.42	2.59	-81	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1059	11.06	0.48	12	0.23	689.00	15848.00	11180	20240228	-31.84	6090	20231218	25.12	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	6090	25.12	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
23	20241127	110956	57	100.00	KOSPI	화학	N	N	N	N	N	7590	-110	5	-1.43	206660710	27205	22.93	7720	7720	7530	10010	5390	7700	7596.42	2.59	278	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1055	11.02	0.48	12	0.20	689.00	15848.00	11180	20240228	-32.11	6090	20231218	24.63	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	6090	24.63	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
24	20241127	100957	57	100.00	KOSPI	화학	N	N	N	N	N	7610	-90	5	-1.17	167010460	21997	18.54	7720	7720	7530	10010	5390	7700	7592.42	2.59	2287	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1058	11.04	0.48	12	0.16	689.00	15848.00	11180	20240228	-31.93	6090	20231218	24.96	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	6090	24.96	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
25	20241127	090955	57	100.00	KOSPI	화학	N	N	N	N	N	7650	-50	5	-0.65	52140780	6816	5.74	7720	7720	7600	10010	5390	7700	7649.76	2.59	-1272	7926	7812	7646	7532	7366	7870	7590	70	2310	500	4920	10	1	13900000	1063	11.10	0.48	12	0.05	689.00	15848.00	11180	20240228	-31.57	6090	20231218	25.62	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	6090	25.62	20231218	2.35	N	163560	500	69 억	359652	N	N	0	N	N
26	20241126	160942	57	100.00	KOSPI	화학	N	N	N	N	N	7700	170	2	2.26	903449770	118281	164.17	7560	7760	7480	9780	5280	7530	7638.08	2.57	1880	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1070	11.18	0.49	12	0.85	689.00	15848.00	11180	20240228	-31.13	6090	20231218	26.44	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	6090	26.44	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
27	20241126	150951	57	100.00	KOSPI	화학	N	N	N	N	N	7690	160	2	2.12	863957850	113144	157.04	7560	7760	7480	9780	5280	7530	7635.95	2.57	778	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1069	11.16	0.49	12	0.81	689.00	15848.00	11180	20240228	-31.22	6090	20231218	26.27	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	6090	26.27	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
28	20241126	140951	57	100.00	KOSPI	화학	N	N	N	N	N	7650	120	2	1.59	650484720	85446	118.59	7560	7680	7480	9780	5280	7530	7612.85	2.57	-3511	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1063	11.10	0.48	12	0.61	689.00	15848.00	11180	20240228	-31.57	6090	20231218	25.62	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	6090	25.62	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
29	20241126	130948	57	100.00	KOSPI	화학	N	N	N	N	N	7670	140	2	1.86	524902730	68979	95.74	7560	7670	7480	9780	5280	7530	7609.65	2.57	-2167	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1066	11.13	0.48	12	0.50	689.00	15848.00	11180	20240228	-31.40	6090	20231218	25.94	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	6090	25.94	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
30	20241126	120954	57	100.00	KOSPI	화학	N	N	N	N	N	7650	120	2	1.59	465047360	61147	84.87	7560	7660	7480	9780	5280	7530	7605.45	2.57	-2733	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1063	11.10	0.48	12	0.44	689.00	15848.00	11180	20240228	-31.57	6090	20231218	25.62	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	6090	25.62	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
31	20241126	110958	57	100.00	KOSPI	화학	N	N	N	N	N	7650	120	2	1.59	417666400	54938	76.25	7560	7660	7480	9780	5280	7530	7602.55	2.57	-3229	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1063	11.10	0.48	12	0.40	689.00	15848.00	11180	20240228	-31.57	6090	20231218	25.62	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	6090	25.62	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
32	20241126	101003	57	100.00	KOSPI	화학	N	N	N	N	N	7650	120	2	1.59	278300320	36682	50.91	7560	7650	7480	9780	5280	7530	7586.89	2.57	-1843	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1063	11.10	0.48	12	0.26	689.00	15848.00	11180	20240228	-31.57	6090	20231218	25.62	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	6090	25.62	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
33	20241126	090954	57	100.00	KOSPI	화학	N	N	N	N	N	7560	30	2	0.40	64460500	8538	11.85	7560	7580	7480	9780	5280	7530	7549.92	2.57	-736	7630	7580	7500	7450	7370	7605	7475	70	2250	500	4810	10	1	13900000	1051	10.97	0.48	12	0.06	689.00	15848.00	11180	20240228	-32.38	6090	20231218	24.14	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	6090	24.14	20231218	2.24	N	163560	500	69 억	357379	N	N	0	N	N
34	20241125	160929	57	100.00	KOSPI	화학	N	N	N	N	N	7530	120	2	1.62	532438500	71134	78.24	7420	7550	7420	9630	5190	7410	7485.49	2.40	22753	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1047	10.93	0.48	12	0.51	689.00	15848.00	11180	20240228	-32.65	6090	20231218	23.65	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	6090	23.65	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
35	20241125	150949	57	100.00	KOSPI	화학	N	N	N	N	N	7520	110	2	1.48	512705460	68512	75.35	7420	7550	7420	9630	5190	7410	7483.98	2.40	22410	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1045	10.91	0.47	12	0.49	689.00	15848.00	11180	20240228	-32.74	6090	20231218	23.48	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	6090	23.48	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
36	20241125	140946	57	100.00	KOSPI	화학	N	N	N	N	N	7480	70	2	0.94	371123780	49581	54.53	7420	7550	7420	9630	5190	7410	7485.96	2.40	10250	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1040	10.86	0.47	12	0.36	689.00	15848.00	11180	20240228	-33.09	6090	20231218	22.82	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	6090	22.82	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
37	20241125	130939	57	100.00	KOSPI	화학	N	N	N	N	N	7490	80	2	1.08	276883010	37028	40.72	7420	7550	7420	9630	5190	7410	7478.59	2.40	7596	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1041	10.87	0.47	12	0.27	689.00	15848.00	11180	20240228	-33.01	6090	20231218	22.99	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	6090	22.99	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
38	20241125	120949	57	100.00	KOSPI	화학	N	N	N	N	N	7490	80	2	1.08	247143380	33052	36.35	7420	7550	7420	9630	5190	7410	7478.44	2.40	6787	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1041	10.87	0.47	12	0.24	689.00	15848.00	11180	20240228	-33.01	6090	20231218	22.99	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	6090	22.99	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
39	20241125	110943	57	100.00	KOSPI	화학	N	N	N	N	N	7500	90	2	1.21	206559600	27622	30.38	7420	7550	7420	9630	5190	7410	7479.33	2.40	5158	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1043	10.89	0.47	12	0.20	689.00	15848.00	11180	20240228	-32.92	6090	20231218	23.15	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	6090	23.15	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
40	20241125	100932	57	100.00	KOSPI	화학	N	N	N	N	N	7530	120	2	1.62	175237120	23449	25.79	7420	7530	7420	9630	5190	7410	7474.49	2.40	5428	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1047	10.93	0.48	12	0.17	689.00	15848.00	11180	20240228	-32.65	6090	20231218	23.65	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	6090	23.65	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
41	20241125	090933	57	100.00	KOSPI	화학	N	N	N	N	N	7460	50	2	0.67	22114820	2975	3.27	7420	7460	7420	9630	5190	7410	7438.29	2.40	-544	7590	7500	7420	7330	7250	7460	7290	70	2220	500	4740	10	1	13900000	1037	10.83	0.47	12	0.02	689.00	15848.00	11180	20240228	-33.27	6090	20231218	22.50	11180	-33.27	20240228	6110	22.09	20240126	11180	-33.27	20240228	6090	22.50	20231218	2.26	N	163560	500	69 억	333323	N	N	0	N	N
42	20241122	160841	57	100.00	KOSPI	화학	N	N	N	N	N	7410	-80	5	-1.07	660171710	89092	67.68	7440	7510	7340	9730	5250	7490	7410.00	2.66	-35153	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1030	10.75	0.47	12	0.64	689.00	15848.00	11180	20240228	-33.72	6090	20231218	21.67	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	6090	21.67	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
43	20241122	150854	57	100.00	KOSPI	화학	N	N	N	N	N	7380	-110	5	-1.47	639130600	86251	65.52	7440	7510	7340	9730	5250	7490	7410.12	2.66	-34452	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1026	10.71	0.47	12	0.62	689.00	15848.00	11180	20240228	-33.99	6090	20231218	21.18	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	6090	21.18	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
44	20241122	140855	57	100.00	KOSPI	화학	N	N	N	N	N	7400	-90	5	-1.20	508301300	68487	52.03	7440	7510	7370	9730	5250	7490	7421.87	2.66	-28485	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1029	10.74	0.47	12	0.49	689.00	15848.00	11180	20240228	-33.81	6090	20231218	21.51	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	6090	21.51	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
45	20241122	130850	57	100.00	KOSPI	화학	N	N	N	N	N	7390	-100	5	-1.34	448094320	60333	45.83	7440	7510	7380	9730	5250	7490	7427.02	2.66	-22793	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1027	10.73	0.47	12	0.43	689.00	15848.00	11180	20240228	-33.90	6090	20231218	21.35	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	6090	21.35	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
46	20241122	120856	57	100.00	KOSPI	화학	N	N	N	N	N	7420	-70	5	-0.93	371943220	50037	38.01	7440	7510	7400	9730	5250	7490	7433.36	2.66	-19057	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1031	10.77	0.47	12	0.36	689.00	15848.00	11180	20240228	-33.63	6090	20231218	21.84	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	6090	21.84	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
47	20241122	110848	57	100.00	KOSPI	화학	N	N	N	N	N	7430	-60	5	-0.80	309616640	41637	31.63	7440	7510	7400	9730	5250	7490	7436.09	2.66	-14164	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1033	10.78	0.47	12	0.30	689.00	15848.00	11180	20240228	-33.54	6090	20231218	22.00	11180	-33.54	20240228	6110	21.60	20240126	11180	-33.54	20240228	6090	22.00	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
48	20241122	100905	57	100.00	KOSPI	화학	N	N	N	N	N	7430	-60	5	-0.80	194809670	26160	19.87	7440	7510	7420	9730	5250	7490	7446.85	2.66	-4934	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1033	10.78	0.47	12	0.19	689.00	15848.00	11180	20240228	-33.54	6090	20231218	22.00	11180	-33.54	20240228	6110	21.60	20240126	11180	-33.54	20240228	6090	22.00	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
49	20241122	090856	57	100.00	KOSPI	화학	N	N	N	N	N	7460	-30	5	-0.40	50722250	6818	5.18	7440	7480	7420	9730	5250	7490	7439.46	2.66	1424	7750	7620	7470	7340	7190	7685	7405	70	2240	500	4790	10	1	13900000	1037	10.83	0.47	12	0.05	689.00	15848.00	11180	20240228	-33.27	6090	20231218	22.50	11180	-33.27	20240228	6110	22.09	20240126	11180	-33.27	20240228	6090	22.50	20231218	2.28	N	163560	500	69 억	369282	N	N	0	N	N
50	20241121	160847	57	100.00	KOSPI	화학	N	N	N	N	N	7490	100	2	1.35	953542410	127777	125.69	7470	7600	7320	9600	5180	7390	7462.42	2.69	-4060	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1041	10.87	0.47	12	0.92	689.00	15848.00	11180	20240228	-33.01	6090	20231218	22.99	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	6090	22.99	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
51	20241121	150906	57	100.00	KOSPI	화학	N	N	N	N	N	7490	100	2	1.35	878817230	117761	115.83	7470	7600	7320	9600	5180	7390	7462.72	2.69	-8924	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1041	10.87	0.47	12	0.85	689.00	15848.00	11180	20240228	-33.01	6090	20231218	22.99	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	6090	22.99	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
52	20241121	140905	57	100.00	KOSPI	화학	N	N	N	N	N	7540	150	2	2.03	759661610	101891	100.22	7470	7600	7320	9600	5180	7390	7455.63	2.69	-9307	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1048	10.94	0.48	12	0.73	689.00	15848.00	11180	20240228	-32.56	6090	20231218	23.81	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	6090	23.81	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
53	20241121	130856	57	100.00	KOSPI	화학	N	N	N	N	N	7470	80	2	1.08	513300140	69109	67.98	7470	7540	7320	9600	5180	7390	7427.40	2.69	-8254	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1038	10.84	0.47	12	0.50	689.00	15848.00	11180	20240228	-33.18	6090	20231218	22.66	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	6090	22.66	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
54	20241121	120856	57	100.00	KOSPI	화학	N	N	N	N	N	7340	-50	5	-0.68	410853870	55367	54.46	7470	7540	7320	9600	5180	7390	7420.56	2.69	-7090	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1020	10.65	0.46	12	0.40	689.00	15848.00	11180	20240228	-34.35	6090	20231218	20.53	11180	-34.35	20240228	6110	20.13	20240126	11180	-34.35	20240228	6090	20.53	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
55	20241121	110859	57	100.00	KOSPI	화학	N	N	N	N	N	7360	-30	5	-0.41	357136000	48060	47.27	7470	7540	7340	9600	5180	7390	7431.04	2.69	-5904	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1023	10.68	0.46	12	0.35	689.00	15848.00	11180	20240228	-34.17	6090	20231218	20.85	11180	-34.17	20240228	6110	20.46	20240126	11180	-34.17	20240228	6090	20.85	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
56	20241121	100901	57	100.00	KOSPI	화학	N	N	N	N	N	7400	10	2	0.14	273013190	36632	36.03	7470	7540	7380	9600	5180	7390	7452.86	2.69	-2910	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1029	10.74	0.47	12	0.26	689.00	15848.00	11180	20240228	-33.81	6090	20231218	21.51	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	6090	21.51	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
57	20241121	090901	57	100.00	KOSPI	화학	N	N	N	N	N	7530	140	2	1.89	120395170	16065	15.80	7470	7540	7440	9600	5180	7390	7494.25	2.69	3262	7763	7576	7463	7276	7163	7520	7220	70	2210	500	4720	10	1	13900000	1047	10.93	0.48	12	0.12	689.00	15848.00	11180	20240228	-32.65	6090	20231218	23.65	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	6090	23.65	20231218	2.49	N	163560	500	69 억	373421	N	N	1	N	N
58	20241120	160853	57	100.00	KOSPI	화학	N	N	N	N	N	7390	-260	5	-3.40	735740940	99088	115.29	7640	7650	7350	9940	5360	7650	7425.13	2.80	-16348	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1027	10.73	0.47	12	0.71	689.00	15848.00	11180	20240228	-33.90	6090	20231218	21.35	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	6090	21.35	20231218	2.38	N	163560	500	69 억	389063	N	N	1	N	N
59	20241120	150904	57	100.00	KOSPI	화학	N	N	N	N	N	7400	-250	5	-3.27	708371380	95380	110.98	7640	7650	7350	9940	5360	7650	7426.83	2.80	-15505	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1029	10.74	0.47	12	0.69	689.00	15848.00	11180	20240228	-33.81	6090	20231218	21.51	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	6090	21.51	20231218	2.38	N	163560	500	69 억	389063	N	N	0	N	N
60	20241120	140907	57	100.00	KOSPI	화학	N	N	N	N	N	7450	-200	5	-2.61	647665580	87186	101.44	7640	7650	7350	9940	5360	7650	7428.55	2.80	-13979	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1036	10.81	0.47	12	0.63	689.00	15848.00	11180	20240228	-33.36	6090	20231218	22.33	11180	-33.36	20240228	6110	21.93	20240126	11180	-33.36	20240228	6090	22.33	20231218	2.38	N	163560	500	69 억	389063	N	N	0	N	N
61	20241120	130908	57	100.00	KOSPI	화학	N	N	N	N	N	7420	-230	5	-3.01	585702090	78827	91.72	7640	7650	7350	9940	5360	7650	7430.22	2.80	-12392	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1031	10.77	0.47	12	0.57	689.00	15848.00	11180	20240228	-33.63	6090	20231218	21.84	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	6090	21.84	20231218	2.38	N	163560	500	69 억	389063	N	N	0	N	N
62	20241120	120907	57	100.00	KOSPI	화학	N	N	N	N	N	7420	-230	5	-3.01	547482760	73663	85.71	7640	7650	7350	9940	5360	7650	7432.26	2.80	-8118	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1031	10.77	0.47	12	0.53	689.00	15848.00	11180	20240228	-33.63	6090	20231218	21.84	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	6090	21.84	20231218	2.38	N	163560	500	69 억	389063	N	N	0	N	N
63	20241120	110909	57	100.00	KOSPI	화학	N	N	N	N	N	7420	-230	5	-3.01	468746670	63013	73.32	7640	7650	7350	9940	5360	7650	7438.89	2.80	-6062	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1031	10.77	0.47	12	0.45	689.00	15848.00	11180	20240228	-33.63	6090	20231218	21.84	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	6090	21.84	20231218	2.38	N	163560	500	69 억	389063	N	N	0	N	N
64	20241120	100907	57	100.00	KOSPI	화학	N	N	N	N	N	7410	-240	5	-3.14	334886020	44948	52.30	7640	7650	7350	9940	5360	7650	7450.52	2.80	-2557	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1030	10.75	0.47	12	0.32	689.00	15848.00	11180	20240228	-33.72	6090	20231218	21.67	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	6090	21.67	20231218	2.38	N	163560	500	69 억	389063	N	N	0	N	N
65	20241120	090905	57	100.00	KOSPI	화학	N	N	N	N	N	7590	-60	5	-0.78	29630730	3907	4.55	7640	7650	7560	9940	5360	7650	7584.01	2.80	526	7963	7806	7653	7496	7343	7730	7420	70	2290	500	4890	10	1	13900000	1055	11.02	0.48	12	0.03	689.00	15848.00	11180	20240228	-32.11	6090	20231218	24.63	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	6090	24.63	20231218	2.38	N	163560	500	69 억	389063	N	N	0	N	N
66	20241119	160817	57	100.00	KOSPI	화학	N	N	N	N	N	7650	-90	5	-1.16	647338610	85106	83.67	7710	7810	7500	10060	5420	7740	7606.26	2.75	6682	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1063	11.10	0.48	12	0.61	689.00	15848.00	11180	20240228	-31.57	6090	20231218	25.62	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	6090	25.62	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
67	20241119	150830	57	100.00	KOSPI	화학	N	N	N	N	N	7600	-140	5	-1.81	624911350	82158	80.77	7710	7810	7500	10060	5420	7740	7606.21	2.75	6045	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1056	11.03	0.48	12	0.59	689.00	15848.00	11180	20240228	-32.02	6090	20231218	24.79	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	6090	24.79	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
68	20241119	140830	57	100.00	KOSPI	화학	N	N	N	N	N	7600	-140	5	-1.81	542458090	71287	70.08	7710	7810	7500	10060	5420	7740	7609.50	2.75	4938	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1056	11.03	0.48	12	0.51	689.00	15848.00	11180	20240228	-32.02	6090	20231218	24.79	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	6090	24.79	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
69	20241119	130833	57	100.00	KOSPI	화학	N	N	N	N	N	7610	-130	5	-1.68	516732830	67907	66.76	7710	7810	7500	10060	5420	7740	7609.42	2.75	5264	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1058	11.04	0.48	12	0.49	689.00	15848.00	11180	20240228	-31.93	6090	20231218	24.96	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	6090	24.96	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
70	20241119	120824	57	100.00	KOSPI	화학	N	N	N	N	N	7540	-200	5	-2.58	484412300	63630	62.56	7710	7810	7500	10060	5420	7740	7612.95	2.75	3824	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1048	10.94	0.48	12	0.46	689.00	15848.00	11180	20240228	-32.56	6090	20231218	23.81	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	6090	23.81	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
71	20241119	110833	57	100.00	KOSPI	화학	N	N	N	N	N	7590	-150	5	-1.94	360166050	47170	46.37	7710	7810	7530	10060	5420	7740	7635.49	2.75	4769	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1055	11.02	0.48	12	0.34	689.00	15848.00	11180	20240228	-32.11	6090	20231218	24.63	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	6090	24.63	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
72	20241119	100856	57	100.00	KOSPI	화학	N	N	N	N	N	7580	-160	5	-2.07	258676240	33746	33.18	7710	7810	7580	10060	5420	7740	7665.39	2.75	7418	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1054	11.00	0.48	12	0.24	689.00	15848.00	11180	20240228	-32.20	6090	20231218	24.47	11180	-32.20	20240228	6110	24.06	20240126	11180	-32.20	20240228	6090	24.47	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
73	20241119	090848	57	100.00	KOSPI	화학	N	N	N	N	N	7700	-40	5	-0.52	28446820	3684	3.62	7710	7810	7690	10060	5420	7740	7721.72	2.75	-685	8080	7910	7780	7610	7480	7995	7695	70	2320	500	4950	10	1	13900000	1070	11.18	0.49	12	0.03	689.00	15848.00	11180	20240228	-31.13	6090	20231218	26.44	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	6090	26.44	20231218	2.46	N	163560	500	69 억	382067	N	N	6	N	N
74	20241118	160821	57	100.00	KOSPI	화학	N	N	N	N	N	7740	-40	5	-0.51	782307930	101110	24.42	7720	7950	7650	10110	5450	7780	7737.19	2.93	-24426	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1076	11.23	0.49	12	0.73	689.00	15848.00	11180	20240228	-30.77	6090	20231218	27.09	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	6090	27.09	20231218	2.46	N	163560	500	69 억	407713	N	N	6	N	N
75	20241118	150831	57	100.00	KOSPI	화학	N	N	N	N	N	7700	-80	5	-1.03	746900490	96526	23.31	7720	7950	7650	10110	5450	7780	7737.81	2.93	-25702	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1070	11.18	0.49	12	0.69	689.00	15848.00	11180	20240228	-31.13	6090	20231218	26.44	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	6090	26.44	20231218	2.46	N	163560	500	69 억	407713	N	N	0	N	N
76	20241118	140833	57	100.00	KOSPI	화학	N	N	N	N	N	7710	-70	5	-0.90	705326380	91127	22.01	7720	7950	7650	10110	5450	7780	7740.03	2.93	-26075	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1072	11.19	0.49	12	0.66	689.00	15848.00	11180	20240228	-31.04	6090	20231218	26.60	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	6090	26.60	20231218	2.46	N	163560	500	69 억	407713	N	N	0	N	N
77	20241118	130830	57	100.00	KOSPI	화학	N	N	N	N	N	7670	-110	5	-1.41	673440480	86991	21.01	7720	7950	7650	10110	5450	7780	7741.49	2.93	-26316	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1066	11.13	0.48	12	0.63	689.00	15848.00	11180	20240228	-31.40	6090	20231218	25.94	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	6090	25.94	20231218	2.46	N	163560	500	69 억	407713	N	N	0	N	N
78	20241118	120832	57	100.00	KOSPI	화학	N	N	N	N	N	7730	-50	5	-0.64	521136910	67198	16.23	7720	7950	7690	10110	5450	7780	7755.24	2.93	-12724	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1074	11.22	0.49	12	0.48	689.00	15848.00	11180	20240228	-30.86	6090	20231218	26.93	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	6090	26.93	20231218	2.46	N	163560	500	69 억	407713	N	N	0	N	N
79	20241118	110833	57	100.00	KOSPI	화학	N	N	N	N	N	7780	0	3	0.00	462338440	59611	14.40	7720	7950	7690	10110	5450	7780	7755.92	2.93	-9558	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1081	11.29	0.49	12	0.43	689.00	15848.00	11180	20240228	-30.41	6090	20231218	27.75	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	6090	27.75	20231218	2.46	N	163560	500	69 억	407713	N	N	0	N	N
80	20241118	100823	57	100.00	KOSPI	화학	N	N	N	N	N	7700	-80	5	-1.03	308179950	39833	9.62	7720	7850	7690	10110	5450	7780	7736.79	2.93	-5826	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1070	11.18	0.49	12	0.29	689.00	15848.00	11180	20240228	-31.13	6090	20231218	26.44	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	6090	26.44	20231218	2.46	N	163560	500	69 억	407713	N	N	0	N	N
81	20241118	090822	57	100.00	KOSPI	화학	N	N	N	N	N	7750	-30	5	-0.39	91683250	11825	2.86	7720	7850	7690	10110	5450	7780	7753.32	2.93	-1674	8420	8100	7680	7360	6940	8260	7520	70	2330	500	4970	10	1	13900000	1077	11.25	0.49	12	0.09	689.00	15848.00	11180	20240228	-30.68	6090	20231218	27.26	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	6090	27.26	20231218	2.46	N	163560	500	69 억	407713	N	N	0	N	N
82	20241115	160851	57	100.00	KOSPI	화학	N	N	N	N	N	7780	290	2	3.87	3187837070	412663	323.82	7400	8000	7260	9730	5250	7490	7725.03	2.71	28211	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1081	11.29	0.49	12	2.97	689.00	15848.00	11180	20240228	-30.41	6090	20231218	27.75	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	6090	27.75	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
83	20241115	150916	57	100.00	KOSPI	화학	N	N	N	N	N	7780	290	2	3.87	2992809690	387561	304.13	7400	8000	7260	9730	5250	7490	7722.16	2.71	17966	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1081	11.29	0.49	12	2.79	689.00	15848.00	11180	20240228	-30.41	6090	20231218	27.75	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	6090	27.75	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
84	20241115	140906	57	100.00	KOSPI	화학	N	N	N	N	N	7840	350	2	4.67	2659634970	344959	270.70	7400	8000	7260	9730	5250	7490	7710.00	2.71	-542	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1090	11.38	0.49	12	2.48	689.00	15848.00	11180	20240228	-29.87	6090	20231218	28.74	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	6090	28.74	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
85	20241115	130907	57	100.00	KOSPI	화학	N	N	N	N	N	7800	310	2	4.14	2206957430	287111	225.30	7400	8000	7260	9730	5250	7490	7686.77	2.71	-12699	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1084	11.32	0.49	12	2.07	689.00	15848.00	11180	20240228	-30.23	6090	20231218	28.08	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	6090	28.08	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
86	20241115	120910	57	100.00	KOSPI	화학	N	N	N	N	N	7680	190	2	2.54	1849117240	240864	189.01	7400	8000	7260	9730	5250	7490	7677.02	2.71	-26457	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1068	11.15	0.48	12	1.73	689.00	15848.00	11180	20240228	-31.31	6090	20231218	26.11	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	6090	26.11	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
87	20241115	110847	57	100.00	KOSPI	화학	N	N	N	N	N	7800	310	2	4.14	830778550	110192	86.47	7400	7850	7260	9730	5250	7490	7539.37	2.71	-12925	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1084	11.32	0.49	12	0.79	689.00	15848.00	11180	20240228	-30.23	6090	20231218	28.08	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	6090	28.08	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
88	20241115	100848	57	100.00	KOSPI	화학	N	N	N	N	N	7360	-130	5	-1.74	352372880	47705	37.44	7400	7530	7260	9730	5250	7490	7386.50	2.71	-4610	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1023	10.68	0.46	12	0.34	689.00	15848.00	11180	20240228	-34.17	6090	20231218	20.85	11180	-34.17	20240228	6110	20.46	20240126	11180	-34.17	20240228	6090	20.85	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
89	20241115	090813	57	100.00	KOSPI	화학	N	N	N	N	N	7490	0	3	0.00	29342010	3947	3.10	7400	7530	7400	9730	5250	7490	7434.00	2.71	624	7990	7740	7600	7350	7210	7670	7280	70	2240	500	4790	10	1	13900000	1041	10.87	0.47	12	0.03	689.00	15848.00	11180	20240228	-33.01	6090	20231218	22.99	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	6090	22.99	20231218	2.49	N	163560	500	69 억	376338	N	N	0	N	N
90	20241114	160841	57	100.00	KOSPI	화학	N	N	N	N	N	7530	-160	5	-2.08	911386230	119464	66.86	7690	7850	7460	9990	5390	7690	7628.96	2.74	-2626	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1047	10.93	0.48	12	0.86	689.00	15848.00	11180	20240228	-32.65	6090	20231218	23.65	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	6090	23.65	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
91	20241114	150847	57	100.00	KOSPI	화학	N	N	N	N	N	7530	-160	5	-2.08	784494200	102621	57.43	7690	7850	7460	9990	5390	7690	7644.58	2.74	-9539	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1047	10.93	0.48	12	0.74	689.00	15848.00	11180	20240228	-32.65	6090	20231218	23.65	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	6090	23.65	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
92	20241114	140840	57	100.00	KOSPI	화학	N	N	N	N	N	7610	-80	5	-1.04	578417570	75243	42.11	7690	7850	7590	9990	5390	7690	7687.33	2.74	-12514	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1058	11.04	0.48	12	0.54	689.00	15848.00	11180	20240228	-31.93	6090	20231218	24.96	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	6090	24.96	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
93	20241114	130841	57	100.00	KOSPI	화학	N	N	N	N	N	7710	20	2	0.26	462250530	60035	33.60	7690	7850	7590	9990	5390	7690	7699.68	2.74	-14835	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1072	11.19	0.49	12	0.43	689.00	15848.00	11180	20240228	-31.04	6090	20231218	26.60	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	6090	26.60	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
94	20241114	120840	57	100.00	KOSPI	화학	N	N	N	N	N	7660	-30	5	-0.39	428054970	55597	31.12	7690	7850	7590	9990	5390	7690	7699.25	2.74	-14647	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1065	11.12	0.48	12	0.40	689.00	15848.00	11180	20240228	-31.48	6090	20231218	25.78	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	6090	25.78	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
95	20241114	110838	57	100.00	KOSPI	화학	N	N	N	N	N	7720	30	2	0.39	227772110	29531	16.53	7690	7820	7600	9990	5390	7690	7712.98	2.74	-4136	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1073	11.20	0.49	12	0.21	689.00	15848.00	11180	20240228	-30.95	6090	20231218	26.77	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	6090	26.77	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
96	20241114	100858	57	100.00	KOSPI	화학	N	N	N	N	N	7640	-50	5	-0.65	35558730	4654	2.60	7690	7690	7600	9990	5390	7690	7640.47	2.74	-2049	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1062	11.09	0.48	12	0.03	689.00	15848.00	11180	20240228	-31.66	6090	20231218	25.45	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	6090	25.45	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
97	20241114	090834	57	100.00	KOSPI	화학	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	9990	5390	7690	0.00	2.74	0	8043	7866	7743	7566	7443	7805	7505	70	2300	500	4920	10	1	13900000	1069	11.16	0.49	12	0.00	689.00	15848.00	11180	20240228	-31.22	6090	20231218	26.27	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	6090	26.27	20231218	2.73	N	163560	500	69 억	380946	N	N	0	N	N
98	20241112	160810	57	100.00	KOSPI	화학	N	N	N	N	N	7840	-20	5	-0.25	2383253310	298438	88.20	7880	8240	7760	10210	5510	7860	7986.04	2.96	-15575	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1090	11.38	0.49	12	2.15	689.00	15848.00	11180	20240228	-29.87	6090	20231103	28.74	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	6090	28.74	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
99	20241112	150817	57	100.00	KOSPI	화학	N	N	N	N	N	7850	-10	5	-0.13	2307738760	288836	85.36	7880	8240	7760	10210	5510	7860	7989.89	2.96	-15929	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1091	11.39	0.50	12	2.08	689.00	15848.00	11180	20240228	-29.79	6090	20231103	28.90	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	6090	28.90	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
100	20241112	140822	57	100.00	KOSPI	화학	N	N	N	N	N	7880	20	2	0.25	2012782480	251286	74.26	7880	8240	7760	10210	5510	7860	8010.05	2.96	-21095	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1095	11.44	0.50	12	1.81	689.00	15848.00	11180	20240228	-29.52	6090	20231103	29.39	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	6090	29.39	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
101	20241112	130820	57	100.00	KOSPI	화학	N	N	N	N	N	8010	150	2	1.91	1770099310	220751	65.24	7880	8240	7760	10210	5510	7860	8018.69	2.96	-24319	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1113	11.63	0.51	12	1.59	689.00	15848.00	11180	20240228	-28.35	6090	20231103	31.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	6090	31.53	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
102	20241112	120819	57	100.00	KOSPI	화학	N	N	N	N	N	8090	230	2	2.93	1545441630	193011	57.04	7880	8240	7760	10210	5510	7860	8007.18	2.96	-22658	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1125	11.74	0.51	12	1.39	689.00	15848.00	11180	20240228	-27.64	6090	20231103	32.84	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	6090	32.84	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
103	20241112	110817	57	100.00	KOSPI	화학	N	N	N	N	N	8100	240	2	3.05	1365534560	170717	50.45	7880	8240	7760	10210	5510	7860	7998.99	2.96	-25544	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1126	11.76	0.51	12	1.23	689.00	15848.00	11180	20240228	-27.55	6090	20231103	33.00	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	6090	33.00	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
104	20241112	100815	57	100.00	KOSPI	화학	N	N	N	N	N	8000	140	2	1.78	770872610	97339	28.77	7880	8050	7760	10210	5510	7860	7919.59	2.96	-26114	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1112	11.61	0.50	12	0.70	689.00	15848.00	11180	20240228	-28.44	6090	20231103	31.36	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	6090	31.36	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
105	20241112	090815	57	100.00	KOSPI	화학	N	N	N	N	N	7850	-10	5	-0.13	63647070	8099	2.39	7880	7890	7810	10210	5510	7860	7858.60	2.96	1044	8480	8170	8000	7690	7520	8085	7605	70	2350	500	5030	10	1	13900000	1091	11.39	0.50	12	0.06	689.00	15848.00	11180	20240228	-29.79	6090	20231103	28.90	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	6090	28.90	20231218	2.33	N	163560	500	69 억	412059	N	N	0	N	N
106	20241111	160809	57	100.00	KOSPI	화학	N	N	N	N	N	7860	-190	5	-2.36	2702097820	334792	79.66	8170	8310	7830	10460	5640	8050	8072.34	3.21	-28866	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1093	11.41	0.50	12	2.41	689.00	15848.00	11180	20240228	-29.70	6000	20231102	31.00	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	6090	29.06	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
107	20241111	150832	57	100.00	KOSPI	화학	N	N	N	N	N	7890	-160	5	-1.99	2616792650	323963	77.08	8170	8310	7830	10460	5640	8050	8078.57	3.21	-32055	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1097	11.45	0.50	12	2.33	689.00	15848.00	11180	20240228	-29.43	6000	20231102	31.50	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	6090	29.56	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
108	20241111	140821	57	100.00	KOSPI	화학	N	N	N	N	N	7900	-150	5	-1.86	2506913010	310076	73.77	8170	8310	7830	10460	5640	8050	8086.33	3.21	-37805	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1098	11.47	0.50	12	2.23	689.00	15848.00	11180	20240228	-29.34	6000	20231102	31.67	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	6090	29.72	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
109	20241111	130817	57	100.00	KOSPI	화학	N	N	N	N	N	7930	-120	5	-1.49	2194621110	270457	64.35	8170	8310	7900	10460	5640	8050	8117.68	3.21	-50997	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1102	11.51	0.50	12	1.95	689.00	15848.00	11180	20240228	-29.07	6000	20231102	32.17	11180	-29.07	20240228	6110	29.79	20240126	11180	-29.07	20240228	6090	30.21	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
110	20241111	120816	57	100.00	KOSPI	화학	N	N	N	N	N	7980	-70	5	-0.87	1968317770	241986	57.57	8170	8310	7970	10460	5640	8050	8138.69	3.21	-50010	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1109	11.58	0.50	12	1.74	689.00	15848.00	11180	20240228	-28.62	6000	20231102	33.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	6090	31.03	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
111	20241111	110812	57	100.00	KOSPI	화학	N	N	N	N	N	8090	40	2	0.50	1742020640	213826	50.87	8170	8310	8030	10460	5640	8050	8153.05	3.21	-45108	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1125	11.74	0.51	12	1.54	689.00	15848.00	11180	20240228	-27.64	6000	20231102	34.83	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	6090	32.84	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
112	20241111	100809	57	100.00	KOSPI	화학	N	N	N	N	N	8110	60	2	0.75	1374194740	168495	40.09	8170	8310	8030	10460	5640	8050	8164.35	3.21	-47203	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1127	11.77	0.51	12	1.21	689.00	15848.00	11180	20240228	-27.46	6000	20231102	35.17	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	6090	33.17	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
113	20241111	090806	57	100.00	KOSPI	화학	N	N	N	N	N	8090	40	2	0.50	296620250	36705	8.73	8170	8180	8030	10460	5640	8050	8097.80	3.21	-6995	8510	8280	8150	7920	7790	8215	7855	70	2410	500	5150	10	1	13900000	1125	11.74	0.51	12	0.26	689.00	15848.00	11180	20240228	-27.64	6000	20231102	34.83	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	6090	32.84	20231218	2.29	N	163560	500	69 억	445781	N	N	3	N	N
114	20241108	160801	57	100.00	KOSPI	화학	N	N	N	N	N	8050	-260	5	-3.13	3365889720	414290	23.43	8200	8380	8020	10800	5820	8310	8124.28	3.03	33945	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1119	11.68	0.51	12	2.98	689.00	15848.00	11180	20240228	-28.00	6000	20231102	34.17	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	6090	32.18	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
115	20241108	150809	57	100.00	KOSPI	화학	N	N	N	N	N	8050	-260	5	-3.13	3141315790	386404	21.86	8200	8380	8020	10800	5820	8310	8129.24	3.03	32617	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1119	11.68	0.51	12	2.78	689.00	15848.00	11180	20240228	-28.00	6000	20231102	34.17	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	6090	32.18	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
116	20241108	140807	57	100.00	KOSPI	화학	N	N	N	N	N	8070	-240	5	-2.89	2862412680	351730	19.89	8200	8380	8040	10800	5820	8310	8137.71	3.03	31901	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1122	11.71	0.51	12	2.53	689.00	15848.00	11180	20240228	-27.82	6000	20231102	34.50	11180	-27.82	20240228	6110	32.08	20240126	11180	-27.82	20240228	6090	32.51	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
117	20241108	130810	57	100.00	KOSPI	화학	N	N	N	N	N	8110	-200	5	-2.41	2534708410	311116	17.60	8200	8380	8040	10800	5820	8310	8146.73	3.03	34488	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1127	11.77	0.51	12	2.24	689.00	15848.00	11180	20240228	-27.46	6000	20231102	35.17	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	6090	33.17	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
118	20241108	120809	57	100.00	KOSPI	화학	N	N	N	N	N	8140	-170	5	-2.05	2303217530	282682	15.99	8200	8380	8040	10800	5820	8310	8147.27	3.03	44948	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1131	11.81	0.51	12	2.03	689.00	15848.00	11180	20240228	-27.19	6000	20231102	35.67	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	6090	33.66	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
119	20241108	110807	57	100.00	KOSPI	화학	N	N	N	N	N	8110	-200	5	-2.41	2078951060	255179	14.43	8200	8380	8040	10800	5820	8310	8146.52	3.03	53156	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1127	11.77	0.51	12	1.84	689.00	15848.00	11180	20240228	-27.46	6000	20231102	35.17	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	6090	33.17	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
120	20241108	100819	57	100.00	KOSPI	화학	N	N	N	N	N	8130	-180	5	-2.17	1785497810	219032	12.39	8200	8380	8040	10800	5820	8310	8151.19	3.03	59660	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1130	11.80	0.51	12	1.58	689.00	15848.00	11180	20240228	-27.28	6000	20231102	35.50	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	6090	33.50	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
121	20241108	090802	57	100.00	KOSPI	화학	N	N	N	N	N	8250	-60	5	-0.72	316957540	38355	2.17	8200	8380	8180	10800	5820	8310	8262.80	3.03	-5064	9310	8810	8430	7930	7550	9060	8180	70	2490	500	5310	10	1	13900000	1147	11.97	0.52	12	0.28	689.00	15848.00	11180	20240228	-26.21	6000	20231102	37.50	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	6090	35.47	20231218	2.46	N	163560	500	69 억	420597	N	N	3	N	N
122	20241107	160803	57	100.00	KOSPI	화학	N	N	N	N	N	8310	-80	5	-0.95	15045301720	1760256	65.49	8120	8930	8050	10900	5880	8390	8547.59	2.49	56344	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1155	12.06	0.52	12	12.66	689.00	15848.00	11180	20240228	-25.67	5980	20231031	38.96	11180	-25.67	20240228	6110	36.01	20240126	11180	-25.67	20240228	6090	36.45	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
123	20241107	150806	57	100.00	KOSPI	화학	N	N	N	N	N	8390	0	3	0.00	13409901700	1561463	58.09	8120	8930	8070	10900	5880	8390	8588.28	2.49	-5057	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1166	12.18	0.53	12	11.23	689.00	15848.00	11180	20240228	-24.96	5980	20231031	40.30	11180	-24.96	20240228	6110	37.32	20240126	11180	-24.96	20240228	6090	37.77	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
124	20241107	140809	57	100.00	KOSPI	화학	N	N	N	N	N	8490	100	2	1.19	12353440540	1436210	53.43	8120	8930	8070	10900	5880	8390	8601.70	2.49	-38093	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1180	12.32	0.54	12	10.33	689.00	15848.00	11180	20240228	-24.06	5980	20231031	41.97	11180	-24.06	20240228	6110	38.95	20240126	11180	-24.06	20240228	6090	39.41	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
125	20241107	130810	57	100.00	KOSPI	화학	N	N	N	N	N	8620	230	2	2.74	4345606830	515387	19.17	8120	8740	8070	10900	5880	8390	8431.89	2.49	28490	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1198	12.51	0.54	12	3.71	689.00	15848.00	11180	20240228	-22.90	5980	20231031	44.15	11180	-22.90	20240228	6110	41.08	20240126	11180	-22.90	20240228	6090	41.54	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
126	20241107	120806	57	100.00	KOSPI	화학	N	N	N	N	N	8570	180	2	2.15	4087253690	485320	18.06	8120	8740	8070	10900	5880	8390	8421.90	2.49	26403	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1191	12.44	0.54	12	3.49	689.00	15848.00	11180	20240228	-23.35	5980	20231031	43.31	11180	-23.35	20240228	6110	40.26	20240126	11180	-23.35	20240228	6090	40.72	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
127	20241107	110803	57	100.00	KOSPI	화학	N	N	N	N	N	8660	270	2	3.22	3435133590	409873	15.25	8120	8700	8070	10900	5880	8390	8380.93	2.49	15067	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1204	12.57	0.55	12	2.95	689.00	15848.00	11180	20240228	-22.54	5980	20231031	44.82	11180	-22.54	20240228	6110	41.73	20240126	11180	-22.54	20240228	6090	42.20	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
128	20241107	100804	57	100.00	KOSPI	화학	N	N	N	N	N	8360	-30	5	-0.36	1645098130	200949	7.48	8120	8400	8070	10900	5880	8390	8184.69	2.49	-3148	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1162	12.13	0.53	12	1.45	689.00	15848.00	11180	20240228	-25.22	5980	20231031	39.80	11180	-25.22	20240228	6110	36.82	20240126	11180	-25.22	20240228	6090	37.27	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
129	20241107	090804	57	100.00	KOSPI	화학	N	N	N	N	N	8170	-220	5	-2.62	506071780	62241	2.32	8120	8200	8070	10900	5880	8390	8122.60	2.49	8139	9383	8886	8283	7786	7183	9135	8035	70	2510	500	5360	10	1	13900000	1136	11.86	0.52	12	0.45	689.00	15848.00	11180	20240228	-26.92	5980	20231031	36.62	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	6090	34.15	20231218	2.46	N	163560	500	69 억	346700	N	N	3	N	N
130	20241106	160809	57	100.00	KOSPI	화학	N	N	N	N	N	8390	660	2	8.54	22146384840	2649655	3501.73	7730	8780	7680	10040	5420	7730	8358.03	2.26	29564	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1166	12.18	0.53	12	19.06	689.00	15848.00	11180	20240228	-24.96	5920	20231030	41.72	11180	-24.96	20240228	6110	37.32	20240126	11180	-24.96	20240228	6090	37.77	20231218	2.62	N	163560	500	69 억	314794	N	N	3	N	N
131	20241106	150834	57	100.00	KOSPI	화학	N	N	N	N	N	8370	640	2	8.28	20297895230	2424758	3204.51	7730	8780	7680	10040	5420	7730	8371.10	2.26	-33439	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1163	12.15	0.53	12	17.44	689.00	15848.00	11180	20240228	-25.13	5920	20231030	41.39	11180	-25.13	20240228	6110	36.99	20240126	11180	-25.13	20240228	6090	37.44	20231218	2.62	N	163560	500	69 억	314794	N	N	1	N	N
132	20241106	140826	57	100.00	KOSPI	화학	N	N	N	N	N	8190	460	2	5.95	15076448390	1807386	2388.61	7730	8700	7680	10040	5420	7730	8341.58	2.26	-46954	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1138	11.89	0.52	12	13.00	689.00	15848.00	11180	20240228	-26.74	5920	20231030	38.34	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	6090	34.48	20231218	2.62	N	163560	500	69 억	314794	N	N	1	N	N
133	20241106	130837	57	100.00	KOSPI	화학	N	N	N	N	N	8130	400	2	5.17	3220084150	400983	529.93	7730	8240	7680	10040	5420	7730	8030.48	2.26	1313	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1130	11.80	0.51	12	2.88	689.00	15848.00	11180	20240228	-27.28	5920	20231030	37.33	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	6090	33.50	20231218	2.62	N	163560	500	69 억	314794	N	N	1	N	N
134	20241106	120809	57	100.00	KOSPI	화학	N	N	N	N	N	7950	220	2	2.85	779357090	99621	131.66	7730	7980	7680	10040	5420	7730	7823.22	2.26	13838	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1105	11.54	0.50	12	0.72	689.00	15848.00	11180	20240228	-28.89	5920	20231030	34.29	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	6090	30.54	20231218	2.62	N	163560	500	69 억	314794	N	N	1	N	N
135	20241106	110812	57	100.00	KOSPI	화학	N	N	N	N	N	7730	0	3	0.00	301278840	38841	51.33	7730	7800	7680	10040	5420	7730	7756.72	2.26	8959	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1074	11.22	0.49	12	0.28	689.00	15848.00	11180	20240228	-30.86	5920	20231030	30.57	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	6090	26.93	20231218	2.62	N	163560	500	69 억	314794	N	N	1	N	N
136	20241106	100819	57	100.00	KOSPI	화학	N	N	N	N	N	7760	30	2	0.39	229891360	29630	39.16	7730	7800	7680	10040	5420	7730	7758.74	2.26	6926	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1079	11.26	0.49	12	0.21	689.00	15848.00	11180	20240228	-30.59	5920	20231030	31.08	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	6090	27.42	20231218	2.62	N	163560	500	69 억	314794	N	N	1	N	N
137	20241106	090811	57	100.00	KOSPI	화학	N	N	N	N	N	7750	20	2	0.26	39190610	5071	6.70	7730	7790	7680	10040	5420	7730	7728.38	2.26	-1336	7876	7802	7726	7652	7576	7840	7690	70	2310	500	4940	10	1	13900000	1077	11.25	0.49	12	0.04	689.00	15848.00	11180	20240228	-30.68	5920	20231030	30.91	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	6090	27.26	20231218	2.62	N	163560	500	69 억	314794	N	N	1	N	N
138	20241105	160748	57	100.00	KOSPI	화학	N	N	N	N	N	7730	30	2	0.39	566186050	73350	10.57	7700	7800	7650	10010	5390	7700	7718.96	2.12	19247	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1074	11.22	0.49	12	0.53	689.00	15848.00	11180	20240228	-30.86	5900	20231027	31.02	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	6090	26.93	20231218	2.46	N	163560	500	69 억	294951	N	N	1	N	N
139	20241105	150805	57	100.00	KOSPI	화학	N	N	N	N	N	7750	50	2	0.65	465186630	60239	8.68	7700	7800	7650	10010	5390	7700	7722.37	2.12	15036	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1077	11.25	0.49	12	0.43	689.00	15848.00	11180	20240228	-30.68	5900	20231027	31.36	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	6090	27.26	20231218	2.46	N	163560	500	69 억	294951	N	N	0	N	N
140	20241105	140800	57	100.00	KOSPI	화학	N	N	N	N	N	7710	10	2	0.13	309928740	40194	5.79	7700	7780	7650	10010	5390	7700	7710.84	2.12	10884	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1072	11.19	0.49	12	0.29	689.00	15848.00	11180	20240228	-31.04	5900	20231027	30.68	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	6090	26.60	20231218	2.46	N	163560	500	69 억	294951	N	N	0	N	N
141	20241105	130805	57	100.00	KOSPI	화학	N	N	N	N	N	7700	0	3	0.00	272599550	35349	5.09	7700	7780	7650	10010	5390	7700	7711.68	2.12	10315	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1070	11.18	0.49	12	0.25	689.00	15848.00	11180	20240228	-31.13	5900	20231027	30.51	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	6090	26.44	20231218	2.46	N	163560	500	69 억	294951	N	N	0	N	N
142	20241105	120758	57	100.00	KOSPI	화학	N	N	N	N	N	7710	10	2	0.13	237890600	30848	4.45	7700	7780	7650	10010	5390	7700	7711.72	2.12	9079	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1072	11.19	0.49	12	0.22	689.00	15848.00	11180	20240228	-31.04	5900	20231027	30.68	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	6090	26.60	20231218	2.46	N	163560	500	69 억	294951	N	N	0	N	N
143	20241105	110747	57	100.00	KOSPI	화학	N	N	N	N	N	7730	30	2	0.39	207086500	26850	3.87	7700	7780	7650	10010	5390	7700	7712.75	2.12	9501	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1074	11.22	0.49	12	0.19	689.00	15848.00	11180	20240228	-30.86	5900	20231027	31.02	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	6090	26.93	20231218	2.46	N	163560	500	69 억	294951	N	N	0	N	N
144	20241105	100756	57	100.00	KOSPI	화학	N	N	N	N	N	7690	-10	5	-0.13	172783860	22403	3.23	7700	7780	7650	10010	5390	7700	7712.56	2.12	8444	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1069	11.16	0.49	12	0.16	689.00	15848.00	11180	20240228	-31.22	5900	20231027	30.34	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	6090	26.27	20231218	2.46	N	163560	500	69 억	294951	N	N	0	N	N
145	20241105	090753	57	100.00	KOSPI	화학	N	N	N	N	N	7720	20	2	0.26	43523940	5659	0.82	7700	7740	7650	10010	5390	7700	7691.01	2.12	1280	8406	8052	7746	7392	7086	8230	7570	70	2310	500	4920	10	1	13900000	1073	11.20	0.49	12	0.04	689.00	15848.00	11180	20240228	-30.95	5900	20231027	30.85	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	6090	26.77	20231218	2.46	N	163560	500	69 억	294951	N	N	0	N	N
146	20241104	160750	57	100.00	KOSPI	화학	N	N	N	N	N	7700	150	2	1.99	5399210070	693017	44.16	7450	8100	7440	9810	5290	7550	7790.88	1.97	17996	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1070	11.18	0.49	12	4.99	689.00	15848.00	11180	20240228	-31.13	5720	20231026	34.62	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	6090	26.44	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
147	20241104	150802	57	100.00	KOSPI	화학	N	N	N	N	N	7700	150	2	1.99	5327791480	683740	43.57	7450	8100	7440	9810	5290	7550	7792.13	1.97	16427	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1070	11.18	0.49	12	4.92	689.00	15848.00	11180	20240228	-31.13	5720	20231026	34.62	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	6090	26.44	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
148	20241104	140750	57	100.00	KOSPI	화학	N	N	N	N	N	7720	170	2	2.25	5255680300	674374	42.97	7450	8100	7440	9810	5290	7550	7793.42	1.97	11999	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1073	11.20	0.49	12	4.85	689.00	15848.00	11180	20240228	-30.95	5720	20231026	34.97	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	6090	26.77	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
149	20241104	130734	57	100.00	KOSPI	화학	N	N	N	N	N	7730	180	2	2.38	5100820190	654300	41.69	7450	8100	7440	9810	5290	7550	7795.84	1.97	7387	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1074	11.22	0.49	12	4.71	689.00	15848.00	11180	20240228	-30.86	5720	20231026	35.14	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	6090	26.93	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
150	20241104	120739	57	100.00	KOSPI	화학	N	N	N	N	N	7680	130	2	1.72	5000017830	641205	40.86	7450	8100	7440	9810	5290	7550	7797.85	1.97	6619	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1068	11.15	0.48	12	4.61	689.00	15848.00	11180	20240228	-31.31	5720	20231026	34.27	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	6090	26.11	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
151	20241104	110734	57	100.00	KOSPI	화학	N	N	N	N	N	7690	140	2	1.85	4840030080	620330	39.53	7450	8100	7440	9810	5290	7550	7802.35	1.97	4683	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1069	11.16	0.49	12	4.46	689.00	15848.00	11180	20240228	-31.22	5720	20231026	34.44	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	6090	26.27	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
152	20241104	100726	57	100.00	KOSPI	화학	N	N	N	N	N	7690	140	2	1.85	2332160360	300628	19.16	7450	7990	7440	9810	5290	7550	7757.63	1.97	-9763	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1069	11.16	0.49	12	2.16	689.00	15848.00	11180	20240228	-31.22	5720	20231026	34.44	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	6090	26.27	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
153	20241104	090735	57	100.00	KOSPI	화학	N	N	N	N	N	7550	0	3	0.00	47612690	6358	0.41	7450	7640	7440	9810	5290	7550	7488.63	1.97	2229	9110	8330	7920	7140	6730	8125	6935	70	2260	500	4830	10	1	13900000	1049	10.96	0.48	12	0.05	689.00	15848.00	11180	20240228	-32.47	5720	20231026	31.99	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	6090	23.97	20231218	2.49	N	163560	500	69 억	273376	N	N	0	N	N
154	20241101	160710	57	100.00	KOSPI	화학	N	N	N	N	N	7550	-220	5	-2.83	12646858910	1563069	2859.57	7670	8700	7510	10100	5440	7770	8091.06	2.36	-49990	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1049	10.96	0.48	12	11.25	689.00	15848.00	11180	20240228	-32.47	5720	20231026	31.99	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	6000	25.83	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N
155	20241101	150727	57	100.00	KOSPI	화학	N	N	N	N	N	7550	-220	5	-2.83	12551491440	1550450	2836.48	7670	8700	7510	10100	5440	7770	8095.39	2.36	-52056	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1049	10.96	0.48	12	11.15	689.00	15848.00	11180	20240228	-32.47	5720	20231026	31.99	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	6000	25.83	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N
156	20241101	140704	57	100.00	KOSPI	화학	N	N	N	N	N	7670	-100	5	-1.29	12140186480	1496134	2737.11	7670	8700	7540	10100	5440	7770	8114.37	2.36	-67421	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1066	11.13	0.48	12	10.76	689.00	15848.00	11180	20240228	-31.40	5720	20231026	34.09	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	6000	27.83	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N
157	20241101	130833	57	100.00	KOSPI	화학	N	N	N	N	N	7730	-40	5	-0.51	11844182820	1457900	2667.17	7670	8700	7540	10100	5440	7770	8124.14	2.36	-66233	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1074	11.22	0.49	12	10.49	689.00	15848.00	11180	20240228	-30.86	5720	20231026	35.14	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	6000	28.83	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N
158	20241101	120834	57	100.00	KOSPI	화학	N	N	N	N	N	7740	-30	5	-0.39	11140246870	1367301	2501.42	7670	8700	7540	10100	5440	7770	8147.62	2.36	-62507	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1076	11.23	0.49	12	9.84	689.00	15848.00	11180	20240228	-30.77	5720	20231026	35.31	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	6000	29.00	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N
159	20241101	110830	57	100.00	KOSPI	화학	N	N	N	N	N	7710	-60	5	-0.77	450216510	59061	108.05	7670	7770	7540	10100	5440	7770	7622.91	2.36	17781	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1072	11.19	0.49	12	0.42	689.00	15848.00	11180	20240228	-31.04	5720	20231026	34.79	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	6000	28.50	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N
160	20241101	100832	57	100.00	KOSPI	화학	N	N	N	N	N	7640	-130	5	-1.67	358276400	47082	86.13	7670	7740	7540	10100	5440	7770	7609.63	2.36	16463	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1062	11.09	0.48	12	0.34	689.00	15848.00	11180	20240228	-31.66	5720	20231026	33.57	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	6000	27.33	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N
161	20241101	090829	57	100.00	KOSPI	화학	N	N	N	N	N	7660	-110	5	-1.42	20562910	2680	4.90	7670	7740	7650	10100	5440	7770	7672.73	2.36	-566	7983	7876	7733	7626	7483	7930	7680	70	2330	500	4970	10	1	13900000	1065	11.12	0.48	12	0.02	689.00	15848.00	11180	20240228	-31.48	5720	20231026	33.92	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	6000	27.67	20231102	2.47	N	163560	500	69 억	327501	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History