KissMeData/272550/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	10	2	0.06	201179020	11980	150.46	16730	16840	16730	21700	11720	16730	16792.91	6.43	-2540	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2643	10.39	0.71	12	0.08	1611.00	23724.00	19700	20240802	-15.03	15590	20240104	7.38	19700	-15.03	20240802	15590	7.38	20240104	19700	-15.03	20240802	15590	7.38	20240104	0.12	N	272550	5000	789 억	1014989	N	N	20	N	N
3	20241129	151213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	70	2	0.42	194606820	11588	145.54	16730	16840	16730	21700	11720	16730	16793.82	6.43	-2623	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2652	10.43	0.71	12	0.07	1611.00	23724.00	19700	20240802	-14.72	15590	20240104	7.76	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15590	7.76	20240104	0.12	N	272550	5000	789 억	1014989	N	N	0	N	N
4	20241129	141215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	80	2	0.48	157395180	9375	117.75	16730	16840	16730	21700	11720	16730	16788.82	6.43	-2043	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2654	10.43	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.67	15590	20240104	7.83	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.12	N	272550	5000	789 억	1014989	N	N	0	N	N
5	20241129	131210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	70	2	0.42	132262020	7880	98.97	16730	16840	16730	21700	11720	16730	16784.52	6.43	-1777	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2652	10.43	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.72	15590	20240104	7.76	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15590	7.76	20240104	0.12	N	272550	5000	789 억	1014989	N	N	0	N	N
6	20241129	121213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	80	2	0.48	112702260	6716	84.35	16730	16840	16730	21700	11720	16730	16781.16	6.43	-1733	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2654	10.43	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.67	15590	20240104	7.83	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.12	N	272550	5000	789 억	1014989	N	N	0	N	N
7	20241129	111214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	70	2	0.42	94670820	5643	70.87	16730	16840	16730	21700	11720	16730	16776.68	6.43	-1697	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2652	10.43	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.72	15590	20240104	7.76	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15590	7.76	20240104	0.12	N	272550	5000	789 억	1014989	N	N	0	N	N
8	20241129	101206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	40	2	0.24	29580150	1763	22.14	16730	16840	16730	21700	11720	16730	16778.30	6.43	-564	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2648	10.41	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.87	15590	20240104	7.57	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15590	7.57	20240104	0.12	N	272550	5000	789 억	1014989	N	N	0	N	N
9	20241129	091211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	40	2	0.24	3459100	206	2.59	16730	16840	16730	21700	11720	16730	16791.75	6.43	-123	16956	16842	16786	16672	16616	16815	16645	789	4970	5000	12380	10	1	15788671	2648	10.41	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.87	15590	20240104	7.57	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15590	7.57	20240104	0.12	N	272550	5000	789 억	1014989	N	N	0	N	N
10	20241128	161155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-90	5	-0.54	133475400	7942	49.02	16860	16900	16730	21850	11780	16820	16806.27	6.43	-1584	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2641	10.38	0.71	12	0.05	1611.00	23724.00	19700	20240802	-15.08	15590	20240104	7.31	19700	-15.08	20240802	15590	7.31	20240104	19700	-15.08	20240802	15590	7.31	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
11	20241128	151218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	-10	5	-0.06	108712800	6463	39.89	16860	16900	16780	21850	11780	16820	16820.80	6.43	-903	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2654	10.43	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.67	15590	20240104	7.83	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
12	20241128	141214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	10	2	0.06	93413430	5554	34.28	16860	16900	16780	21850	11780	16820	16819.13	6.43	-571	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2657	10.45	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.57	15590	20240104	7.95	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15590	7.95	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
13	20241128	131213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	20	2	0.12	85822930	5103	31.50	16860	16900	16780	21850	11780	16820	16818.13	6.43	-568	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2659	10.45	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.52	15590	20240104	8.02	19700	-14.52	20240802	15590	8.02	20240104	19700	-14.52	20240802	15590	8.02	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
14	20241128	121213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	10	2	0.06	73619690	4378	27.02	16860	16900	16780	21850	11780	16820	16815.83	6.43	-621	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2657	10.45	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.57	15590	20240104	7.95	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15590	7.95	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
15	20241128	111216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	10	2	0.06	49921050	2968	18.32	16860	16900	16780	21850	11780	16820	16819.76	6.43	-11	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2657	10.45	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.57	15590	20240104	7.95	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15590	7.95	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
16	20241128	101214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	-20	5	-0.12	20679350	1229	7.59	16860	16900	16780	21850	11780	16820	16826.16	6.43	24	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2652	10.43	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.72	15590	20240104	7.76	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15590	7.76	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
17	20241128	091211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	10	2	0.06	2159840	128	0.79	16860	16900	16830	21850	11780	16820	16873.75	6.43	-8	17073	16946	16793	16666	16513	17010	16730	789	5030	5000	12440	10	1	15788671	2657	10.45	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.57	15590	20240104	7.95	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15590	7.95	20240104	0.12	N	272550	5000	789 억	1015824	N	N	0	N	N
18	20241127	161141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	120	2	0.72	272974900	16201	108.45	16770	16920	16640	21700	11690	16700	16849.26	6.43	-257	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2656	10.44	0.71	12	0.10	1611.00	23724.00	19700	20240802	-14.62	15580	20231120	7.96	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15590	7.89	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
19	20241127	151205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	150	2	0.90	259386360	15394	103.05	16770	16920	16640	21700	11690	16700	16849.84	6.43	-169	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2660	10.46	0.71	12	0.10	1611.00	23724.00	19700	20240802	-14.47	15580	20231120	8.15	19700	-14.47	20240802	15590	8.08	20240104	19700	-14.47	20240802	15590	8.08	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
20	20241127	141200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16880	180	2	1.08	234229190	13902	93.06	16770	16920	16640	21700	11690	16700	16848.60	6.43	-201	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2665	10.48	0.71	12	0.09	1611.00	23724.00	19700	20240802	-14.31	15580	20231120	8.34	19700	-14.31	20240802	15590	8.27	20240104	19700	-14.31	20240802	15590	8.27	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
21	20241127	131154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	150	2	0.90	183860950	10916	73.08	16770	16920	16640	21700	11690	16700	16843.25	6.43	185	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2660	10.46	0.71	12	0.07	1611.00	23724.00	19700	20240802	-14.47	15580	20231120	8.15	19700	-14.47	20240802	15590	8.08	20240104	19700	-14.47	20240802	15590	8.08	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
22	20241127	121208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	160	2	0.96	144066580	8556	57.28	16770	16920	16640	21700	11690	16700	16838.08	6.43	1171	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2662	10.47	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.42	15580	20231120	8.22	19700	-14.42	20240802	15590	8.15	20240104	19700	-14.42	20240802	15590	8.15	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
23	20241127	111203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16880	180	2	1.08	117331620	6972	46.67	16770	16920	16640	21700	11690	16700	16828.98	6.43	1038	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2665	10.48	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.31	15580	20231120	8.34	19700	-14.31	20240802	15590	8.27	20240104	19700	-14.31	20240802	15590	8.27	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
24	20241127	101203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	120	2	0.72	31719220	1889	12.65	16770	16880	16640	21700	11690	16700	16791.54	6.43	-140	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2656	10.44	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.62	15580	20231120	7.96	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15590	7.89	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
25	20241127	091202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	100	2	0.60	4297020	257	1.72	16770	16880	16640	21700	11690	16700	16719.92	6.43	-8	17000	16850	16740	16590	16480	16830	16570	789	5000	5000	12350	10	1	15788671	2652	10.43	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.72	15580	20231120	7.83	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15590	7.76	20240104	0.12	N	272550	5000	789 억	1015588	N	N	0	N	N
26	20241126	161143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	10	2	0.06	250780690	14938	136.23	16700	16890	16630	21650	11690	16690	16788.10	6.43	-495	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2637	10.37	0.70	12	0.09	1611.00	23724.00	19700	20240802	-15.23	15500	20231117	7.74	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15590	7.12	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
27	20241126	151156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	-10	5	-0.06	247390420	14735	134.38	16700	16890	16630	21650	11690	16690	16789.31	6.43	-546	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2634	10.35	0.70	12	0.09	1611.00	23724.00	19700	20240802	-15.33	15500	20231117	7.61	19700	-15.33	20240802	15590	6.99	20240104	19700	-15.33	20240802	15590	6.99	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
28	20241126	141157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	50	2	0.30	223856810	13329	121.56	16700	16890	16630	21650	11690	16690	16794.72	6.43	-564	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2643	10.39	0.71	12	0.08	1611.00	23724.00	19700	20240802	-15.03	15500	20231117	8.00	19700	-15.03	20240802	15590	7.38	20240104	19700	-15.03	20240802	15590	7.38	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
29	20241126	131152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	120	2	0.72	185725600	11060	100.87	16700	16890	16630	21650	11690	16690	16792.55	6.43	-510	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2654	10.43	0.71	12	0.07	1611.00	23724.00	19700	20240802	-14.67	15500	20231117	8.45	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
30	20241126	121159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	100	2	0.60	153199340	9125	83.22	16700	16890	16630	21650	11690	16690	16788.97	6.43	-270	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2651	10.42	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.77	15500	20231117	8.32	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15590	7.70	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
31	20241126	111202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	140	2	0.84	103795020	6187	56.42	16700	16890	16630	21650	11690	16690	16776.31	6.43	120	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2657	10.45	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.57	15500	20231117	8.58	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15590	7.95	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
32	20241126	101212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	130	2	0.78	65577440	3916	35.71	16700	16890	16630	21650	11690	16690	16746.03	6.43	50	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2656	10.44	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.62	15500	20231117	8.52	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15590	7.89	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
33	20241126	091200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	-50	5	-0.30	1719230	103	0.94	16700	16700	16640	21650	11690	16690	16691.55	6.43	-53	16923	16806	16733	16616	16543	16865	16675	789	4960	5000	12350	10	1	15788671	2627	10.33	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.53	15500	20231117	7.35	19700	-15.53	20240802	15590	6.74	20240104	19700	-15.53	20240802	15590	6.74	20240104	0.12	N	272550	5000	789 억	1015140	N	N	0	N	N
34	20241125	161129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	40	2	0.24	183675660	10965	89.06	16660	16850	16660	21600	11660	16650	16751.09	6.42	-475	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2635	10.36	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.28	15490	20231116	7.75	19700	-15.28	20240802	15590	7.06	20240104	19700	-15.28	20240802	15590	7.06	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
35	20241125	151153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	30	2	0.18	156916680	9362	76.04	16660	16850	16660	21600	11660	16650	16761.02	6.42	-832	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2634	10.35	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.33	15490	20231116	7.68	19700	-15.33	20240802	15590	6.99	20240104	19700	-15.33	20240802	15590	6.99	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
36	20241125	141149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	60	2	0.36	114597880	6830	55.47	16660	16850	16660	21600	11660	16650	16778.61	6.42	-781	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2638	10.37	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.18	15490	20231116	7.88	19700	-15.18	20240802	15590	7.18	20240104	19700	-15.18	20240802	15590	7.18	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
37	20241125	131141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	120	2	0.72	90984660	5419	44.01	16660	16850	16660	21600	11660	16650	16789.94	6.42	-1007	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2648	10.41	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.87	15490	20231116	8.26	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15590	7.57	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
38	20241125	121155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	140	2	0.84	70556230	4202	34.13	16660	16850	16660	21600	11660	16650	16791.11	6.42	-768	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2651	10.42	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.77	15490	20231116	8.39	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15590	7.70	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
39	20241125	111148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	190	2	1.14	57365310	3417	27.75	16660	16850	16660	21600	11660	16650	16788.21	6.42	-310	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2659	10.45	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.52	15490	20231116	8.72	19700	-14.52	20240802	15590	8.02	20240104	19700	-14.52	20240802	15590	8.02	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
40	20241125	101132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	140	2	0.84	38141380	2271	18.45	16660	16850	16660	21600	11660	16650	16794.97	6.42	-651	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2651	10.42	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.77	15490	20231116	8.39	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15590	7.70	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
41	20241125	091136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	170	2	1.02	5205950	310	2.52	16660	16820	16660	21600	11660	16650	16793.39	6.42	-11	16896	16772	16656	16532	16416	16835	16595	789	4950	5000	12320	10	1	15788671	2656	10.44	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.62	15490	20231116	8.59	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15590	7.89	20240104	0.12	N	272550	5000	789 억	1014376	N	N	0	N	N
42	20241122	161031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	40	2	0.24	205006000	12312	95.81	16610	16780	16540	21550	11630	16610	16650.91	6.41	-3223	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2629	10.34	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.48	15490	20231116	7.49	19700	-15.48	20240802	15590	6.80	20240104	19700	-15.48	20240802	15590	6.80	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
43	20241122	151045	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	20	2	0.12	200126870	12019	93.53	16610	16780	16540	21550	11630	16610	16650.88	6.41	-3461	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2626	10.32	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.58	15490	20231116	7.36	19700	-15.58	20240802	15590	6.67	20240104	19700	-15.58	20240802	15590	6.67	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
44	20241122	141047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	10	2	0.06	128855340	7715	60.04	16610	16780	16590	21550	11630	16610	16701.92	6.41	-3405	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2624	10.32	0.70	12	0.05	1611.00	23724.00	19700	20240802	-15.63	15490	20231116	7.30	19700	-15.63	20240802	15590	6.61	20240104	19700	-15.63	20240802	15590	6.61	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
45	20241122	131042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	130	2	0.78	94359440	5644	43.92	16610	16780	16590	21550	11630	16610	16718.54	6.41	-2915	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2643	10.39	0.71	12	0.04	1611.00	23724.00	19700	20240802	-15.03	15490	20231116	8.07	19700	-15.03	20240802	15590	7.38	20240104	19700	-15.03	20240802	15590	7.38	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
46	20241122	121049	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	170	2	1.02	68308330	4089	31.82	16610	16780	16590	21550	11630	16610	16705.39	6.41	-1572	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2649	10.42	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.82	15490	20231116	8.33	19700	-14.82	20240802	15590	7.63	20240104	19700	-14.82	20240802	15590	7.63	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
47	20241122	111039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	120	2	0.72	61004620	3653	28.43	16610	16780	16590	21550	11630	16610	16699.87	6.41	-1399	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2641	10.38	0.71	12	0.02	1611.00	23724.00	19700	20240802	-15.08	15490	20231116	8.01	19700	-15.08	20240802	15590	7.31	20240104	19700	-15.08	20240802	15590	7.31	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
48	20241122	101057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	40	2	0.24	34865100	2088	16.25	16610	16780	16590	21550	11630	16610	16697.84	6.41	-978	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2629	10.34	0.70	12	0.01	1611.00	23724.00	19700	20240802	-15.48	15490	20231116	7.49	19700	-15.48	20240802	15590	6.80	20240104	19700	-15.48	20240802	15590	6.80	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
49	20241122	091048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	20	2	0.12	8337830	502	3.91	16610	16630	16590	21550	11630	16610	16609.22	6.41	28	17016	16812	16686	16482	16356	16915	16585	789	4940	5000	12290	10	1	15788671	2626	10.32	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.58	15490	20231116	7.36	19700	-15.58	20240802	15590	6.67	20240104	19700	-15.58	20240802	15590	6.67	20240104	0.12	N	272550	5000	789 억	1011283	N	N	0	N	N
50	20241121	161039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16610	-80	5	-0.48	215144520	12850	94.31	16560	16890	16560	21650	11690	16690	16742.76	6.41	-1783	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2622	10.31	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.69	15490	20231116	7.23	19700	-15.69	20240802	15590	6.54	20240104	19700	-15.69	20240802	15590	6.54	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
51	20241121	151100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	-70	5	-0.42	207434480	12386	90.91	16560	16890	16560	21650	11690	16690	16747.50	6.41	-1526	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2624	10.32	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.63	15490	20231116	7.30	19700	-15.63	20240802	15590	6.61	20240104	19700	-15.63	20240802	15590	6.61	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
52	20241121	141056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16670	-20	5	-0.12	184652640	11017	80.86	16560	16890	16560	21650	11690	16690	16760.70	6.41	-800	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2632	10.35	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.38	15490	20231116	7.62	19700	-15.38	20240802	15590	6.93	20240104	19700	-15.38	20240802	15590	6.93	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
53	20241121	131049	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	130	2	0.78	164076900	9788	71.84	16560	16890	16560	21650	11690	16690	16763.07	6.41	-72	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2656	10.44	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.62	15490	20231116	8.59	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15590	7.89	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
54	20241121	121050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	60	2	0.36	144956860	8650	63.49	16560	16890	16560	21650	11690	16690	16758.02	6.41	250	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2645	10.40	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.97	15490	20231116	8.13	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15590	7.44	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
55	20241121	111055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	120	2	0.72	131737950	7864	57.72	16560	16890	16560	21650	11690	16690	16752.03	6.41	659	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2654	10.43	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.67	15490	20231116	8.52	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
56	20241121	101052	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	150	2	0.90	86165350	5144	37.75	16560	16890	16560	21650	11690	16690	16750.65	6.41	624	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2659	10.45	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.52	15490	20231116	8.72	19700	-14.52	20240802	15590	8.02	20240104	19700	-14.52	20240802	15590	8.02	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
57	20241121	091055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	60	2	0.36	29677470	1777	13.04	16560	16750	16560	21650	11690	16690	16700.88	6.41	1067	16870	16780	16640	16550	16410	16825	16595	789	4960	5000	12350	10	1	15788671	2645	10.40	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.97	15490	20231116	8.13	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15590	7.44	20240104	0.11	N	272550	5000	789 억	1011869	N	N	2	N	N
58	20241120	161045	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	160	2	0.97	226154470	13622	152.20	16610	16730	16500	21450	11580	16530	16602.15	6.40	1536	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2635	10.36	0.70	12	0.09	1611.00	23724.00	19700	20240802	-15.28	15490	20231116	7.75	19700	-15.28	20240802	15590	7.06	20240104	19700	-15.28	20240802	15580	7.12	20231120	0.11	N	272550	5000	789 억	1009983	N	N	2	N	N
59	20241120	151059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	120	2	0.73	221303110	13331	148.95	16610	16730	16500	21450	11580	16530	16600.64	6.40	1621	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2629	10.34	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.48	15490	20231116	7.49	19700	-15.48	20240802	15590	6.80	20240104	19700	-15.48	20240802	15580	6.87	20231120	0.11	N	272550	5000	789 억	1009983	N	N	0	N	N
60	20241120	141102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	100	2	0.60	211335100	12732	142.26	16610	16730	16500	21450	11580	16530	16598.74	6.40	1519	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2626	10.32	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.58	15490	20231116	7.36	19700	-15.58	20240802	15590	6.67	20240104	19700	-15.58	20240802	15580	6.74	20231120	0.11	N	272550	5000	789 억	1009983	N	N	0	N	N
61	20241120	131103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	120	2	0.73	172920440	10421	116.44	16610	16730	16500	21450	11580	16530	16593.46	6.40	1303	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2629	10.34	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.48	15490	20231116	7.49	19700	-15.48	20240802	15590	6.80	20240104	19700	-15.48	20240802	15580	6.87	20231120	0.11	N	272550	5000	789 억	1009983	N	N	0	N	N
62	20241120	121100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	170	2	1.03	123502110	7455	83.30	16610	16730	16500	21450	11580	16530	16566.35	6.40	-47	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2637	10.37	0.70	12	0.05	1611.00	23724.00	19700	20240802	-15.23	15490	20231116	7.81	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15580	7.19	20231120	0.11	N	272550	5000	789 억	1009983	N	N	0	N	N
63	20241120	111104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	110	2	0.67	110621020	6682	74.66	16610	16640	16500	21450	11580	16530	16555.08	6.40	-78	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2627	10.33	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.53	15490	20231116	7.42	19700	-15.53	20240802	15590	6.74	20240104	19700	-15.53	20240802	15580	6.80	20231120	0.11	N	272550	5000	789 억	1009983	N	N	0	N	N
64	20241120	101102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16510	-20	5	-0.12	22964770	1388	15.51	16610	16630	16500	21450	11580	16530	16545.22	6.40	-402	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2607	10.25	0.70	12	0.01	1611.00	23724.00	19700	20240802	-16.19	15490	20231116	6.58	19700	-16.19	20240802	15590	5.90	20240104	19700	-16.19	20240802	15580	5.97	20231120	0.11	N	272550	5000	789 억	1009983	N	N	0	N	N
65	20241120	091101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	0	3	0.00	1719920	104	1.16	16610	16610	16530	21450	11580	16530	16537.69	6.40	-5	16890	16710	16570	16390	16250	16640	16320	789	4920	5000	12230	10	1	15788671	2610	10.26	0.70	12	0.00	1611.00	23724.00	19700	20240802	-16.09	15490	20231116	6.71	19700	-16.09	20240802	15590	6.03	20240104	19700	-16.09	20240802	15580	6.10	20231120	0.11	N	272550	5000	789 억	1009983	N	N	0	N	N
66	20241119	161001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	-30	5	-0.18	148446070	8949	66.09	16750	16750	16430	21500	11600	16560	16588.01	6.40	-1571	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2610	10.26	0.70	12	0.06	1611.00	23724.00	19700	20240802	-16.09	15490	20231116	6.71	19700	-16.09	20240802	15590	6.03	20240104	19700	-16.09	20240802	15580	6.10	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
67	20241119	151017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16480	-80	5	-0.48	145900570	8795	64.96	16750	16750	16430	21500	11600	16560	16589.04	6.40	-1532	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2602	10.23	0.69	12	0.06	1611.00	23724.00	19700	20240802	-16.35	15490	20231116	6.39	19700	-16.35	20240802	15590	5.71	20240104	19700	-16.35	20240802	15580	5.78	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
68	20241119	141016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	10	2	0.06	108473560	6524	48.18	16750	16750	16510	21500	11600	16560	16626.85	6.40	-719	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2616	10.29	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.89	15490	20231116	6.97	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15580	6.35	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
69	20241119	131020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	60	2	0.36	72032420	4325	31.94	16750	16750	16550	21500	11600	16560	16654.89	6.40	-599	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2624	10.32	0.70	12	0.03	1611.00	23724.00	19700	20240802	-15.63	15490	20231116	7.30	19700	-15.63	20240802	15590	6.61	20240104	19700	-15.63	20240802	15580	6.68	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
70	20241119	121007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	70	2	0.42	63097450	3788	27.98	16750	16750	16550	21500	11600	16560	16657.19	6.40	-578	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2626	10.32	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.58	15490	20231116	7.36	19700	-15.58	20240802	15590	6.67	20240104	19700	-15.58	20240802	15580	6.74	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
71	20241119	111019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	90	2	0.54	52378780	3145	23.23	16750	16750	16550	21500	11600	16560	16654.62	6.40	-135	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2629	10.34	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.48	15490	20231116	7.49	19700	-15.48	20240802	15590	6.80	20240104	19700	-15.48	20240802	15580	6.87	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
72	20241119	101044	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16610	50	2	0.30	39851790	2394	17.68	16750	16750	16550	21500	11600	16560	16646.53	6.40	155	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2622	10.31	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.69	15490	20231116	7.23	19700	-15.69	20240802	15590	6.54	20240104	19700	-15.69	20240802	15580	6.61	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
73	20241119	091039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16580	20	2	0.12	2014440	121	0.89	16750	16750	16550	21500	11600	16560	16648.26	6.40	-53	16940	16750	16550	16360	16160	16845	16455	789	4940	5000	12250	10	1	15788671	2618	10.29	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.84	15490	20231116	7.04	19700	-15.84	20240802	15590	6.35	20240104	19700	-15.84	20240802	15580	6.42	20231120	0.11	N	272550	5000	789 억	1010881	N	N	0	N	N
74	20241118	161006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16560	160	2	0.98	224309120	13540	117.91	16450	16740	16350	21300	11480	16400	16566.40	6.38	3931	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2615	10.28	0.70	12	0.09	1611.00	23724.00	19700	20240802	-15.94	15490	20231116	6.91	19700	-15.94	20240802	15590	6.22	20240104	19700	-15.94	20240802	15580	6.29	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
75	20241118	151018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	240	2	1.46	221950070	13398	116.68	16450	16740	16350	21300	11480	16400	16565.91	6.38	3937	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2627	10.33	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.53	15490	20231116	7.42	19700	-15.53	20240802	15590	6.74	20240104	19700	-15.53	20240802	15580	6.80	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
76	20241118	141020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	190	2	1.16	202943370	12257	106.74	16450	16700	16350	21300	11480	16400	16557.34	6.38	3660	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2619	10.30	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.79	15490	20231116	7.10	19700	-15.79	20240802	15590	6.41	20240104	19700	-15.79	20240802	15580	6.48	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
77	20241118	131013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16610	210	2	1.28	148769400	9001	78.39	16450	16610	16350	21300	11480	16400	16528.10	6.38	2683	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2622	10.31	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.69	15490	20231116	7.23	19700	-15.69	20240802	15590	6.54	20240104	19700	-15.69	20240802	15580	6.61	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
78	20241118	121018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	170	2	1.04	138383220	8375	72.93	16450	16590	16350	21300	11480	16400	16523.37	6.38	2654	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2616	10.29	0.70	12	0.05	1611.00	23724.00	19700	20240802	-15.89	15490	20231116	6.97	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15580	6.35	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
79	20241118	111018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	140	2	0.85	126474370	7656	66.67	16450	16590	16350	21300	11480	16400	16519.64	6.38	2654	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2611	10.27	0.70	12	0.05	1611.00	23724.00	19700	20240802	-16.04	15490	20231116	6.78	19700	-16.04	20240802	15590	6.09	20240104	19700	-16.04	20240802	15580	6.16	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
80	20241118	101007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	170	2	1.04	76231320	4614	40.18	16450	16590	16350	21300	11480	16400	16521.74	6.38	2051	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2616	10.29	0.70	12	0.03	1611.00	23724.00	19700	20240802	-15.89	15490	20231116	6.97	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15580	6.35	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
81	20241118	091005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16350	-50	5	-0.30	1428250	87	0.76	16450	16450	16350	21300	11480	16400	16416.67	6.38	-6	16693	16546	16433	16286	16173	16490	16230	789	4900	5000	12130	10	1	15788671	2581	10.15	0.69	12	0.00	1611.00	23724.00	19700	20240802	-17.01	15490	20231116	5.55	19700	-17.01	20240802	15590	4.87	20240104	19700	-17.01	20240802	15580	4.94	20231120	0.11	N	272550	5000	789 억	1006656	N	N	0	N	N
82	20241115	161041	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16400	0	3	0.00	188881710	11483	69.87	16580	16580	16320	21300	11480	16400	16448.81	6.37	1052	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2589	10.18	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.75	15490	20231116	5.87	19700	-16.75	20240802	15590	5.20	20240104	19700	-16.75	20240802	15490	5.87	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
83	20241115	151114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	30	2	0.18	176168820	10708	65.16	16580	16580	16320	21300	11480	16400	16452.08	6.37	1032	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2594	10.20	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.60	15490	20231116	6.07	19700	-16.60	20240802	15590	5.39	20240104	19700	-16.60	20240802	15490	6.07	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
84	20241115	141103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16520	120	2	0.73	145230340	8830	53.73	16580	16580	16320	21300	11480	16400	16447.38	6.37	450	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2608	10.25	0.70	12	0.06	1611.00	23724.00	19700	20240802	-16.14	15490	20231116	6.65	19700	-16.14	20240802	15590	5.97	20240104	19700	-16.14	20240802	15490	6.65	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
85	20241115	131102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	140	2	0.85	121560750	7395	45.00	16580	16580	16320	21300	11480	16400	16438.24	6.37	165	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2611	10.27	0.70	12	0.05	1611.00	23724.00	19700	20240802	-16.04	15490	20231116	6.78	19700	-16.04	20240802	15590	6.09	20240104	19700	-16.04	20240802	15490	6.78	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
86	20241115	121102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	50	2	0.30	97659400	5946	36.18	16580	16580	16320	21300	11480	16400	16424.39	6.37	-457	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2597	10.21	0.69	12	0.04	1611.00	23724.00	19700	20240802	-16.50	15490	20231116	6.20	19700	-16.50	20240802	15590	5.52	20240104	19700	-16.50	20240802	15490	6.20	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
87	20241115	111037	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	50	2	0.30	73685880	4488	27.31	16580	16580	16320	21300	11480	16400	16418.42	6.37	-696	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2597	10.21	0.69	12	0.03	1611.00	23724.00	19700	20240802	-16.50	15490	20231116	6.20	19700	-16.50	20240802	15590	5.52	20240104	19700	-16.50	20240802	15490	6.20	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
88	20241115	101036	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16320	-80	5	-0.49	52575800	3201	19.48	16580	16580	16320	21300	11480	16400	16424.80	6.37	-446	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2577	10.13	0.69	12	0.02	1611.00	23724.00	19700	20240802	-17.16	15490	20231116	5.36	19700	-17.16	20240802	15590	4.68	20240104	19700	-17.16	20240802	15490	5.36	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
89	20241115	090939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	10	2	0.06	2351380	142	0.86	16580	16580	16400	21300	11480	16400	16559.01	6.37	-126	16800	16600	16450	16250	16100	16700	16350	789	4900	5000	12130	10	1	15788671	2591	10.19	0.69	12	0.00	1611.00	23724.00	19700	20240802	-16.70	15490	20231116	5.94	19700	-16.70	20240802	15590	5.26	20240104	19700	-16.70	20240802	15490	5.94	20231116	0.11	N	272550	5000	789 억	1005331	N	N	0	N	N
90	20241114	161029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16350	-110	5	-0.67	262741960	15992	65.10	16300	16650	16300	21350	11530	16460	16429.59	6.37	-774	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2581	10.15	0.69	12	0.10	1611.00	23724.00	19700	20240802	-17.01	15450	20231107	5.83	19700	-17.01	20240802	15590	4.87	20240104	19700	-17.01	20240802	15490	5.55	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
91	20241114	151037	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	-50	5	-0.30	222904630	13561	55.20	16300	16650	16300	21350	11530	16460	16437.18	6.37	-609	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2591	10.19	0.69	12	0.09	1611.00	23724.00	19700	20240802	-16.70	15450	20231107	6.21	19700	-16.70	20240802	15590	5.26	20240104	19700	-16.70	20240802	15490	5.94	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
92	20241114	141028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16560	100	2	0.61	156628290	9523	38.77	16300	16650	16300	21350	11530	16460	16447.37	6.37	-1017	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2615	10.28	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.94	15450	20231107	7.18	19700	-15.94	20240802	15590	6.22	20240104	19700	-15.94	20240802	15490	6.91	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
93	20241114	131030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	80	2	0.49	146948920	8938	36.39	16300	16650	16300	21350	11530	16460	16440.92	6.37	-792	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2611	10.27	0.70	12	0.06	1611.00	23724.00	19700	20240802	-16.04	15450	20231107	7.06	19700	-16.04	20240802	15590	6.09	20240104	19700	-16.04	20240802	15490	6.78	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
94	20241114	121027	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	80	2	0.49	121903460	7425	30.23	16300	16650	16300	21350	11530	16460	16417.97	6.37	-270	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2611	10.27	0.70	12	0.05	1611.00	23724.00	19700	20240802	-16.04	15450	20231107	7.06	19700	-16.04	20240802	15590	6.09	20240104	19700	-16.04	20240802	15490	6.78	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
95	20241114	111026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16510	50	2	0.30	97765800	5959	24.26	16300	16650	16300	21350	11530	16460	16406.41	6.37	201	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2607	10.25	0.70	12	0.04	1611.00	23724.00	19700	20240802	-16.19	15450	20231107	6.86	19700	-16.19	20240802	15590	5.90	20240104	19700	-16.19	20240802	15490	6.58	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
96	20241114	101047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-10	5	-0.06	11421850	700	2.85	16300	16450	16300	21350	11530	16460	16316.93	6.37	148	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2597	10.21	0.69	12	0.00	1611.00	23724.00	19700	20240802	-16.50	15450	20231107	6.47	19700	-16.50	20240802	15590	5.52	20240104	19700	-16.50	20240802	15490	6.20	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
97	20241114	091022	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16460	0	3	0.00	0	0	0.00	0	0	0	21350	11530	16460	0.00	6.37	0	17200	16830	16570	16200	15940	16700	16070	789	4890	5000	12180	10	1	15788671	2599	10.22	0.69	12	0.00	1611.00	23724.00	19700	20240802	-16.45	15450	20231107	6.54	19700	-16.45	20240802	15590	5.58	20240104	19700	-16.45	20240802	15490	6.26	20231116	0.11	N	272550	5000	789 억	1006391	N	N	0	N	N
98	20241112	160952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	-40	5	-0.24	270732480	16022	113.41	16870	16980	16820	21900	11810	16870	16897.55	6.36	1244	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2657	10.45	0.71	12	0.10	1611.00	23724.00	19700	20240802	-14.57	15130	20231103	11.24	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15490	8.65	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
99	20241112	151001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	-30	5	-0.18	269200440	15931	112.77	16870	16980	16830	21900	11810	16870	16897.90	6.36	1244	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2659	10.45	0.71	12	0.10	1611.00	23724.00	19700	20240802	-14.52	15130	20231103	11.30	19700	-14.52	20240802	15590	8.02	20240104	19700	-14.52	20240802	15490	8.72	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
100	20241112	141005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-10	5	-0.06	231098390	13670	96.77	16870	16980	16830	21900	11810	16870	16905.51	6.36	1696	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2662	10.47	0.71	12	0.09	1611.00	23724.00	19700	20240802	-14.42	15130	20231103	11.43	19700	-14.42	20240802	15590	8.15	20240104	19700	-14.42	20240802	15490	8.84	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
101	20241112	131009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16940	70	2	0.41	205767130	12170	86.15	16870	16980	16830	21900	11810	16870	16907.73	6.36	2715	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2675	10.52	0.71	12	0.08	1611.00	23724.00	19700	20240802	-14.01	15130	20231103	11.96	19700	-14.01	20240802	15590	8.66	20240104	19700	-14.01	20240802	15490	9.36	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
102	20241112	121002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	80	2	0.47	193811840	11464	81.15	16870	16980	16830	21900	11810	16870	16906.13	6.36	3156	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2676	10.52	0.71	12	0.07	1611.00	23724.00	19700	20240802	-13.96	15130	20231103	12.03	19700	-13.96	20240802	15590	8.72	20240104	19700	-13.96	20240802	15490	9.43	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
103	20241112	110957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	100	2	0.59	183949060	10882	77.03	16870	16980	16830	21900	11810	16870	16903.98	6.36	3322	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2679	10.53	0.72	12	0.07	1611.00	23724.00	19700	20240802	-13.86	15130	20231103	12.16	19700	-13.86	20240802	15590	8.85	20240104	19700	-13.86	20240802	15490	9.55	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
104	20241112	100957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	100	2	0.59	148989230	8818	62.42	16870	16970	16830	21900	11810	16870	16896.03	6.36	2764	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2679	10.53	0.72	12	0.06	1611.00	23724.00	19700	20240802	-13.86	15130	20231103	12.16	19700	-13.86	20240802	15590	8.85	20240104	19700	-13.86	20240802	15490	9.55	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
105	20241112	090956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	30	2	0.18	9737280	576	4.08	16870	16950	16870	21900	11810	16870	16905.00	6.36	6	17043	16956	16793	16706	16543	17000	16750	789	5030	5000	12480	10	1	15788671	2668	10.49	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.21	15130	20231103	11.70	19700	-14.21	20240802	15590	8.40	20240104	19700	-14.21	20240802	15490	9.10	20231116	0.12	N	272550	5000	789 억	1004541	N	N	2	N	N
106	20241111	160949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	130	2	0.78	236874090	14127	71.18	16680	16880	16630	21750	11720	16740	16767.47	6.36	384	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2664	10.47	0.71	12	0.09	1611.00	23724.00	19700	20240802	-14.37	15010	20231102	12.39	19700	-14.37	20240802	15590	8.21	20240104	19700	-14.37	20240802	15490	8.91	20231116	0.14	N	272550	5000	789 억	1004180	N	N	2	N	N
107	20241111	151017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	100	2	0.60	201118300	12002	60.48	16680	16880	16630	21750	11720	16740	16757.07	6.36	-224	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2659	10.45	0.71	12	0.08	1611.00	23724.00	19700	20240802	-14.52	15010	20231102	12.19	19700	-14.52	20240802	15590	8.02	20240104	19700	-14.52	20240802	15490	8.72	20231116	0.14	N	272550	5000	789 억	1004180	N	N	8	N	N
108	20241111	141004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	120	2	0.72	192300440	11479	57.84	16680	16880	16630	21750	11720	16740	16752.37	6.36	-260	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2662	10.47	0.71	12	0.07	1611.00	23724.00	19700	20240802	-14.42	15010	20231102	12.33	19700	-14.42	20240802	15590	8.15	20240104	19700	-14.42	20240802	15490	8.84	20231116	0.14	N	272550	5000	789 억	1004180	N	N	8	N	N
109	20241111	131001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	70	2	0.42	140680510	8415	42.40	16680	16810	16630	21750	11720	16740	16717.83	6.36	-1106	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2654	10.43	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.67	15010	20231102	11.99	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15490	8.52	20231116	0.14	N	272550	5000	789 억	1004180	N	N	8	N	N
110	20241111	120956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	30	2	0.18	119541640	7154	36.05	16680	16810	16630	21750	11720	16740	16709.76	6.36	-1182	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2648	10.41	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.87	15010	20231102	11.73	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15490	8.26	20231116	0.14	N	272550	5000	789 억	1004180	N	N	8	N	N
111	20241111	110956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	20	2	0.12	99441700	5954	30.00	16680	16810	16630	21750	11720	16740	16701.66	6.36	-1273	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2646	10.40	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.92	15010	20231102	11.66	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15490	8.20	20231116	0.14	N	272550	5000	789 억	1004180	N	N	8	N	N
112	20241111	100950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-10	5	-0.06	65073180	3899	19.65	16680	16810	16650	21750	11720	16740	16689.71	6.36	-207	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2641	10.38	0.71	12	0.02	1611.00	23724.00	19700	20240802	-15.08	15010	20231102	11.46	19700	-15.08	20240802	15590	7.31	20240104	19700	-15.08	20240802	15490	8.01	20231116	0.14	N	272550	5000	789 억	1004180	N	N	8	N	N
113	20241111	090946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	30	2	0.18	3841940	230	1.16	16680	16810	16680	21750	11720	16740	16704.09	6.36	-38	17080	16910	16780	16610	16480	16995	16695	789	5010	5000	12380	10	1	15788671	2648	10.41	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.87	15010	20231102	11.73	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15490	8.26	20231116	0.14	N	272550	5000	789 억	1004180	N	N	8	N	N
114	20241108	160942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	10	2	0.06	333133560	19846	175.12	16720	16950	16650	21700	11720	16730	16785.94	6.35	3088	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2643	10.39	0.71	12	0.13	1611.00	23724.00	19700	20240802	-15.03	15010	20231102	11.53	19700	-15.03	20240802	15590	7.38	20240104	19700	-15.03	20240802	15490	8.07	20231116	0.15	N	272550	5000	789 억	1002173	N	N	8	N	N
115	20241108	150950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	0	3	0.00	326485230	19448	171.61	16720	16950	16650	21700	11720	16730	16787.60	6.35	3000	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2641	10.38	0.71	12	0.12	1611.00	23724.00	19700	20240802	-15.08	15010	20231102	11.46	19700	-15.08	20240802	15590	7.31	20240104	19700	-15.08	20240802	15490	8.01	20231116	0.15	N	272550	5000	789 억	1002173	N	N	10	N	N
116	20241108	140948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	100	2	0.60	168373780	10029	88.49	16720	16850	16690	21700	11720	16730	16788.69	6.35	1135	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2657	10.45	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.57	15010	20231102	12.13	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15490	8.65	20231116	0.15	N	272550	5000	789 억	1002173	N	N	10	N	N
117	20241108	130950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	70	2	0.42	98610710	5870	51.80	16720	16850	16690	21700	11720	16730	16799.10	6.35	-257	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2652	10.43	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.72	15010	20231102	11.93	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15490	8.46	20231116	0.15	N	272550	5000	789 억	1002173	N	N	10	N	N
118	20241108	120949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	110	2	0.66	66917230	3987	35.18	16720	16850	16690	21700	11720	16730	16783.86	6.35	-356	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2659	10.45	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.52	15010	20231102	12.19	19700	-14.52	20240802	15590	8.02	20240104	19700	-14.52	20240802	15490	8.72	20231116	0.15	N	272550	5000	789 억	1002173	N	N	10	N	N
119	20241108	110948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	90	2	0.54	54944350	3276	28.91	16720	16830	16690	21700	11720	16730	16771.78	6.35	-512	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2656	10.44	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.62	15010	20231102	12.06	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15490	8.59	20231116	0.15	N	272550	5000	789 억	1002173	N	N	10	N	N
120	20241108	100957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	60	2	0.36	29006500	1732	15.28	16720	16800	16690	21700	11720	16730	16747.40	6.35	-338	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2651	10.42	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.77	15010	20231102	11.86	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15490	8.39	20231116	0.15	N	272550	5000	789 억	1002173	N	N	10	N	N
121	20241108	090944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	20	2	0.12	1088490	65	0.57	16720	16760	16720	21700	11720	16730	16746.00	6.35	-10	16950	16840	16760	16650	16570	16800	16610	789	4970	5000	12380	10	1	15788671	2645	10.40	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.97	15010	20231102	11.59	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15490	8.13	20231116	0.15	N	272550	5000	789 억	1002173	N	N	10	N	N
122	20241107	160941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-60	5	-0.36	189797530	11333	134.29	16870	16870	16680	21800	11760	16790	16747.33	6.36	-1878	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2641	10.38	0.71	12	0.07	1611.00	23724.00	19700	20240802	-15.08	15010	20231102	11.46	19700	-15.08	20240802	15590	7.31	20240104	19700	-15.08	20240802	15450	8.28	20231107	0.12	N	272550	5000	789 억	1003508	N	N	10	N	N
123	20241107	150947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	-90	5	-0.54	178633000	10665	126.38	16870	16870	16700	21800	11760	16790	16749.46	6.36	-1871	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2637	10.37	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.23	15010	20231102	11.26	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15450	8.09	20231107	0.12	N	272550	5000	789 억	1003508	N	N	17	N	N
124	20241107	140950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	0	3	0.00	141829510	8465	100.31	16870	16870	16700	21800	11760	16790	16754.82	6.36	-2098	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2651	10.42	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.77	15010	20231102	11.86	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15450	8.67	20231107	0.12	N	272550	5000	789 억	1003508	N	N	17	N	N
125	20241107	130950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-30	5	-0.18	132301880	7897	93.58	16870	16870	16700	21800	11760	16790	16753.44	6.36	-1969	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2646	10.40	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.92	15010	20231102	11.66	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15450	8.48	20231107	0.12	N	272550	5000	789 억	1003508	N	N	17	N	N
126	20241107	120946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	-80	5	-0.48	111263160	6644	78.73	16870	16870	16700	21800	11760	16790	16746.41	6.36	-1845	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2638	10.37	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.18	15010	20231102	11.33	19700	-15.18	20240802	15590	7.18	20240104	19700	-15.18	20240802	15450	8.16	20231107	0.12	N	272550	5000	789 억	1003508	N	N	17	N	N
127	20241107	110942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	-90	5	-0.54	91773020	5478	64.91	16870	16870	16700	21800	11760	16790	16753.02	6.36	-1658	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2637	10.37	0.70	12	0.03	1611.00	23724.00	19700	20240802	-15.23	15010	20231102	11.26	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15450	8.09	20231107	0.12	N	272550	5000	789 억	1003508	N	N	17	N	N
128	20241107	100944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	-20	5	-0.12	58988420	3518	41.69	16870	16870	16720	21800	11760	16790	16767.60	6.36	-563	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2648	10.41	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.87	15010	20231102	11.73	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15450	8.54	20231107	0.12	N	272550	5000	789 억	1003508	N	N	17	N	N
129	20241107	090944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	-50	5	-0.30	2754170	164	1.94	16870	16870	16730	21800	11760	16790	16793.72	6.36	-9	17030	16910	16780	16660	16530	16970	16720	789	5010	5000	12420	10	1	15788671	2643	10.39	0.71	12	0.00	1611.00	23724.00	19700	20240802	-15.03	15010	20231102	11.53	19700	-15.03	20240802	15590	7.38	20240104	19700	-15.03	20240802	15450	8.35	20231107	0.12	N	272550	5000	789 억	1003508	N	N	17	N	N
130	20241106	160953	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	20	2	0.12	141556550	8439	69.73	16770	16900	16650	21800	11740	16770	16774.09	6.36	-1567	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2651	10.42	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.77	15010	20231102	11.86	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15280	9.88	20231106	0.13	N	272550	5000	789 억	1004217	N	N	17	N	N
131	20241106	151021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	10	2	0.06	128867530	7683	63.48	16770	16900	16650	21800	11740	16770	16773.07	6.36	-1153	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2649	10.42	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.82	15010	20231102	11.79	19700	-14.82	20240802	15590	7.63	20240104	19700	-14.82	20240802	15280	9.82	20231106	0.13	N	272550	5000	789 억	1004217	N	N	1	N	N
132	20241106	141012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	20	2	0.12	122790940	7321	60.49	16770	16900	16650	21800	11740	16770	16772.43	6.36	-1134	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2651	10.42	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.77	15010	20231102	11.86	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15280	9.88	20231106	0.13	N	272550	5000	789 억	1004217	N	N	1	N	N
133	20241106	131021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	20	2	0.12	103020570	6144	50.76	16770	16900	16650	21800	11740	16770	16767.67	6.36	-656	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2651	10.42	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.77	15010	20231102	11.86	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15280	9.88	20231106	0.13	N	272550	5000	789 억	1004217	N	N	1	N	N
134	20241106	120949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	30	2	0.18	87387690	5214	43.08	16770	16900	16650	21800	11740	16770	16760.20	6.36	-200	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2652	10.43	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.72	15010	20231102	11.93	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15280	9.95	20231106	0.13	N	272550	5000	789 억	1004217	N	N	1	N	N
135	20241106	110954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	30	2	0.18	70015460	4180	34.54	16770	16900	16650	21800	11740	16770	16750.11	6.36	-210	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2652	10.43	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.72	15010	20231102	11.93	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15280	9.95	20231106	0.13	N	272550	5000	789 억	1004217	N	N	1	N	N
136	20241106	101000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	40	2	0.24	55764340	3333	27.54	16770	16900	16650	21800	11740	16770	16730.98	6.36	-36	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2654	10.43	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.67	15010	20231102	11.99	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15280	10.01	20231106	0.13	N	272550	5000	789 억	1004217	N	N	1	N	N
137	20241106	090954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-40	5	-0.24	14981280	899	7.43	16770	16770	16650	21800	11740	16770	16664.38	6.36	-410	17043	16906	16733	16596	16423	16820	16510	789	5030	5000	12400	10	1	15788671	2641	10.38	0.71	12	0.01	1611.00	23724.00	19700	20240802	-15.08	15010	20231102	11.46	19700	-15.08	20240802	15590	7.31	20240104	19700	-15.08	20240802	15280	9.49	20231106	0.13	N	272550	5000	789 억	1004217	N	N	1	N	N
138	20241105	160925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	-30	5	-0.18	201680490	12098	41.43	16800	16870	16560	21800	11760	16800	16670.56	6.38	-2704	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2648	10.41	0.71	12	0.08	1611.00	23724.00	19700	20240802	-14.87	15010	20231102	11.73	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15280	9.75	20231106	0.13	N	272550	5000	789 억	1007298	N	N	1	N	N
139	20241105	150945	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	-120	5	-0.71	192599910	11554	39.56	16800	16870	16560	21800	11760	16800	16669.54	6.38	-2724	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2634	10.35	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.33	15010	20231102	11.13	19700	-15.33	20240802	15590	6.99	20240104	19700	-15.33	20240802	15280	9.16	20231106	0.13	N	272550	5000	789 억	1007298	N	N	0	N	N
140	20241105	140939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-70	5	-0.42	166543230	9996	34.23	16800	16870	16560	21800	11760	16800	16660.99	6.38	-2538	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2641	10.38	0.71	12	0.06	1611.00	23724.00	19700	20240802	-15.08	15010	20231102	11.46	19700	-15.08	20240802	15590	7.31	20240104	19700	-15.08	20240802	15280	9.49	20231106	0.13	N	272550	5000	789 억	1007298	N	N	0	N	N
141	20241105	130947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-140	5	-0.83	127190260	7637	26.15	16800	16870	16560	21800	11760	16800	16654.48	6.38	-2130	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2630	10.34	0.70	12	0.05	1611.00	23724.00	19700	20240802	-15.43	15010	20231102	10.99	19700	-15.43	20240802	15590	6.86	20240104	19700	-15.43	20240802	15280	9.03	20231106	0.13	N	272550	5000	789 억	1007298	N	N	0	N	N
142	20241105	120937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16670	-130	5	-0.77	92543040	5560	19.04	16800	16870	16560	21800	11760	16800	16644.43	6.38	-1430	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2632	10.35	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.38	15010	20231102	11.06	19700	-15.38	20240802	15590	6.93	20240104	19700	-15.38	20240802	15280	9.10	20231106	0.13	N	272550	5000	789 억	1007298	N	N	0	N	N
143	20241105	110924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	-180	5	-1.07	55078680	3303	11.31	16800	16870	16580	21800	11760	16800	16675.35	6.38	-1063	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2624	10.32	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.63	15010	20231102	10.73	19700	-15.63	20240802	15590	6.61	20240104	19700	-15.63	20240802	15280	8.77	20231106	0.13	N	272550	5000	789 억	1007298	N	N	0	N	N
144	20241105	100933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	-160	5	-0.95	42235630	2530	8.66	16800	16870	16610	21800	11760	16800	16693.92	6.38	-1127	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2627	10.33	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.53	15010	20231102	10.86	19700	-15.53	20240802	15590	6.74	20240104	19700	-15.53	20240802	15280	8.90	20231106	0.13	N	272550	5000	789 억	1007298	N	N	0	N	N
145	20241105	090929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	-50	5	-0.30	3206800	191	0.65	16800	16870	16730	21800	11760	16800	16789.53	6.38	-120	17126	16962	16786	16622	16446	17045	16705	789	5000	5000	12430	10	1	15788671	2645	10.40	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.97	15010	20231102	11.59	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15280	9.62	20231106	0.13	N	272550	5000	789 억	1007298	N	N	0	N	N
146	20241104	160925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	430	2	2.63	491570660	29200	338.75	16710	16950	16610	21250	11460	16370	16834.62	6.36	3899	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2652	10.43	0.71	12	0.18	1611.00	23724.00	19700	20240802	-14.72	15010	20231102	11.93	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15280	9.95	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
147	20241104	150944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	430	2	2.63	486027830	28870	334.92	16710	16950	16610	21250	11460	16370	16835.05	6.36	3837	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2652	10.43	0.71	12	0.18	1611.00	23724.00	19700	20240802	-14.72	15010	20231102	11.93	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15280	9.95	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
148	20241104	140926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	440	2	2.69	433178460	25725	298.43	16710	16950	16610	21250	11460	16370	16838.81	6.36	3562	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2654	10.43	0.71	12	0.16	1611.00	23724.00	19700	20240802	-14.67	15010	20231102	11.99	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15280	10.01	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
149	20241104	130858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16880	510	2	3.12	395881980	23509	272.73	16710	16950	16610	21250	11460	16370	16839.59	6.36	3252	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2665	10.48	0.71	12	0.15	1611.00	23724.00	19700	20240802	-14.31	15010	20231102	12.46	19700	-14.31	20240802	15590	8.27	20240104	19700	-14.31	20240802	15280	10.47	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
150	20241104	120913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	530	2	3.24	352109940	20911	242.59	16710	16950	16610	21250	11460	16370	16838.50	6.36	3025	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2668	10.49	0.71	12	0.13	1611.00	23724.00	19700	20240802	-14.21	15010	20231102	12.59	19700	-14.21	20240802	15590	8.40	20240104	19700	-14.21	20240802	15280	10.60	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
151	20241104	110906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	440	2	2.69	313165600	18603	215.81	16710	16950	16610	21250	11460	16370	16834.15	6.36	3218	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2654	10.43	0.71	12	0.12	1611.00	23724.00	19700	20240802	-14.67	15010	20231102	11.99	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15280	10.01	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
152	20241104	100855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	480	2	2.93	238315500	14163	164.30	16710	16950	16610	21250	11460	16370	16826.63	6.36	3368	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2660	10.46	0.71	12	0.09	1611.00	23724.00	19700	20240802	-14.47	15010	20231102	12.26	19700	-14.47	20240802	15590	8.08	20240104	19700	-14.47	20240802	15280	10.27	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
153	20241104	090909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	340	2	2.08	33156570	1983	23.00	16710	16750	16610	21250	11460	16370	16720.41	6.36	-431	16716	16542	16386	16212	16056	16630	16300	789	4880	5000	12110	10	1	15788671	2638	10.37	0.70	12	0.01	1611.00	23724.00	19700	20240802	-15.18	15010	20231102	11.33	19700	-15.18	20240802	15590	7.18	20240104	19700	-15.18	20240802	15280	9.36	20231106	0.13	N	272550	5000	789 억	1004026	N	N	0	N	N
154	20241101	160837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16370	-20	5	-0.12	142082830	8620	129.45	16230	16560	16230	21300	11480	16390	16482.95	6.36	79	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2585	10.16	0.69	12	0.05	1611.00	23724.00	19700	20240802	-16.90	15010	20231102	9.06	19700	-16.90	20240802	15590	5.00	20240104	19700	-16.90	20240802	15010	9.06	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N
155	20241101	150856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16370	-20	5	-0.12	136708690	8292	124.52	16230	16560	16230	21300	11480	16390	16486.82	6.36	-44	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2585	10.16	0.69	12	0.05	1611.00	23724.00	19700	20240802	-16.90	15010	20231102	9.06	19700	-16.90	20240802	15590	5.00	20240104	19700	-16.90	20240802	15010	9.06	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N
156	20241101	140824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	150	2	0.92	97103160	5886	88.39	16230	16560	16230	21300	11480	16390	16497.31	6.36	544	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2611	10.27	0.70	12	0.04	1611.00	23724.00	19700	20240802	-16.04	15010	20231102	10.19	19700	-16.04	20240802	15590	6.09	20240104	19700	-16.04	20240802	15010	10.19	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N
157	20241101	131020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	160	2	0.98	88949180	5393	80.99	16230	16560	16230	21300	11480	16390	16493.45	6.36	480	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2613	10.27	0.70	12	0.03	1611.00	23724.00	19700	20240802	-15.99	15010	20231102	10.26	19700	-15.99	20240802	15590	6.16	20240104	19700	-15.99	20240802	15010	10.26	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N
158	20241101	121020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16560	170	2	1.04	60331540	3659	54.95	16230	16560	16230	21300	11480	16390	16488.53	6.36	40	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2615	10.28	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.94	15010	20231102	10.33	19700	-15.94	20240802	15590	6.22	20240104	19700	-15.94	20240802	15010	10.33	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N
159	20241101	111017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	160	2	0.98	49813530	3023	45.40	16230	16550	16230	21300	11480	16390	16478.18	6.36	-91	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2613	10.27	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.99	15010	20231102	10.26	19700	-15.99	20240802	15590	6.16	20240104	19700	-15.99	20240802	15010	10.26	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N
160	20241101	101018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	150	2	0.92	33825290	2054	30.85	16230	16550	16230	21300	11480	16390	16468.01	6.36	-219	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2611	10.27	0.70	12	0.01	1611.00	23724.00	19700	20240802	-16.04	15010	20231102	10.19	19700	-16.04	20240802	15590	6.09	20240104	19700	-16.04	20240802	15010	10.19	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N
161	20241101	091015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	60	2	0.37	5290980	325	4.88	16230	16480	16230	21300	11480	16390	16279.94	6.36	-79	16750	16570	16400	16220	16050	16660	16310	789	4910	5000	12120	10	1	15788671	2597	10.21	0.69	12	0.00	1611.00	23724.00	19700	20240802	-16.50	15010	20231102	9.59	19700	-16.50	20240802	15590	5.52	20240104	19700	-16.50	20240802	15010	9.59	20231102	0.13	N	272550	5000	789 억	1004580	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History