KissMeData/298000/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161221	57	100.00	KOSPI		화학	N	N	N	N	N	28850	-1550	5	-5.10	226529550	7792	49.99	30700	30700	28650	39500	21300	30400	29072.38	2.71	-3876	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1094	-0.27	1.72	12	0.21	-105002.00	16806.00	95400	20231204	-69.76	28150	20241127	2.49	86500	-66.65	20240102	28150	2.49	20241127	95400	-69.76	20231204	28150	2.49	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
3	20241129	151237	57	100.00	KOSPI		화학	N	N	N	N	N	28850	-1550	5	-5.10	213407550	7337	47.07	30700	30700	28650	39500	21300	30400	29086.49	2.71	-3837	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1094	-0.27	1.72	12	0.19	-105002.00	16806.00	95400	20231204	-69.76	28150	20241127	2.49	86500	-66.65	20240102	28150	2.49	20241127	95400	-69.76	20231204	28150	2.49	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
4	20241129	141239	57	100.00	KOSPI		화학	N	N	N	N	N	29050	-1350	5	-4.44	175015300	6010	38.56	30700	30700	28650	39500	21300	30400	29120.68	2.71	-3150	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1102	-0.28	1.73	12	0.16	-105002.00	16806.00	95400	20231204	-69.55	28150	20241127	3.20	86500	-66.42	20240102	28150	3.20	20241127	95400	-69.55	20231204	28150	3.20	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
5	20241129	131234	57	100.00	KOSPI		화학	N	N	N	N	N	29150	-1250	5	-4.11	155572650	5342	34.27	30700	30700	28650	39500	21300	30400	29122.55	2.71	-2914	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1105	-0.28	1.73	12	0.14	-105002.00	16806.00	95400	20231204	-69.44	28150	20241127	3.55	86500	-66.30	20240102	28150	3.55	20241127	95400	-69.44	20231204	28150	3.55	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
6	20241129	121237	57	100.00	KOSPI		화학	N	N	N	N	N	29100	-1300	5	-4.28	145402300	4993	32.03	30700	30700	28650	39500	21300	30400	29121.23	2.71	-2897	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1103	-0.28	1.73	12	0.13	-105002.00	16806.00	95400	20231204	-69.50	28150	20241127	3.37	86500	-66.36	20240102	28150	3.37	20241127	95400	-69.50	20231204	28150	3.37	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
7	20241129	111239	57	100.00	KOSPI		화학	N	N	N	N	N	29100	-1300	5	-4.28	135289850	4646	29.80	30700	30700	28650	39500	21300	30400	29119.64	2.71	-2787	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1103	-0.28	1.73	12	0.12	-105002.00	16806.00	95400	20231204	-69.50	28150	20241127	3.37	86500	-66.36	20240102	28150	3.37	20241127	95400	-69.50	20231204	28150	3.37	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
8	20241129	101231	57	100.00	KOSPI		화학	N	N	N	N	N	29400	-1000	5	-3.29	112098700	3851	24.70	30700	30700	28650	39500	21300	30400	29108.98	2.71	-2216	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1115	-0.28	1.75	12	0.10	-105002.00	16806.00	95400	20231204	-69.18	28150	20241127	4.44	86500	-66.01	20240102	28150	4.44	20241127	95400	-69.18	20231204	28150	4.44	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
9	20241129	091236	57	100.00	KOSPI		화학	N	N	N	N	N	29450	-950	5	-3.12	10287400	343	2.20	30700	30700	29450	39500	21300	30400	29992.42	2.71	-192	31633	31016	29783	29166	27933	31325	29475	190	9100	5000	22490	50	1	3791811	1117	-0.28	1.75	12	0.01	-105002.00	16806.00	95400	20231204	-69.13	28150	20241127	4.62	86500	-65.95	20240102	28150	4.62	20241127	95400	-69.13	20231204	28150	4.62	20241127	0.83	N	298000	5000	189 억	102703	N	N	0	N	N
10	20241128	161218	57	100.00	KOSPI		화학	N	N	N	N	N	30400	1900	2	6.67	456111950	15447	47.04	28800	30400	28550	37050	19950	28500	29526.58	2.54	6274	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1153	-0.29	1.81	12	0.41	-105002.00	16806.00	95400	20231204	-68.13	28150	20241127	7.99	86500	-64.86	20240102	28150	7.99	20241127	95400	-68.13	20231204	28150	7.99	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
11	20241128	151242	57	100.00	KOSPI		화학	N	N	N	N	N	30300	1800	2	6.32	425505250	14437	43.97	28800	30300	28550	37050	19950	28500	29473.25	2.54	5918	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1149	-0.29	1.80	12	0.38	-105002.00	16806.00	95400	20231204	-68.24	28150	20241127	7.64	86500	-64.97	20240102	28150	7.64	20241127	95400	-68.24	20231204	28150	7.64	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
12	20241128	141239	57	100.00	KOSPI		화학	N	N	N	N	N	29250	750	2	2.63	235942450	8078	24.60	28800	29600	28550	37050	19950	28500	29208.03	2.54	2598	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1109	-0.28	1.74	12	0.21	-105002.00	16806.00	95400	20231204	-69.34	28150	20241127	3.91	86500	-66.18	20240102	28150	3.91	20241127	95400	-69.34	20231204	28150	3.91	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
13	20241128	131237	57	100.00	KOSPI		화학	N	N	N	N	N	29250	750	2	2.63	220549900	7550	22.99	28800	29600	28550	37050	19950	28500	29211.91	2.54	2411	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1109	-0.28	1.74	12	0.20	-105002.00	16806.00	95400	20231204	-69.34	28150	20241127	3.91	86500	-66.18	20240102	28150	3.91	20241127	95400	-69.34	20231204	28150	3.91	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
14	20241128	121237	57	100.00	KOSPI		화학	N	N	N	N	N	29300	800	2	2.81	204375050	6996	21.31	28800	29600	28550	37050	19950	28500	29213.13	2.54	2602	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1111	-0.28	1.74	12	0.18	-105002.00	16806.00	95400	20231204	-69.29	28150	20241127	4.09	86500	-66.13	20240102	28150	4.09	20241127	95400	-69.29	20231204	28150	4.09	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
15	20241128	111240	57	100.00	KOSPI		화학	N	N	N	N	N	29000	500	2	1.75	154097850	5282	16.09	28800	29600	28550	37050	19950	28500	29174.15	2.54	1729	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1100	-0.28	1.73	12	0.14	-105002.00	16806.00	95400	20231204	-69.60	28150	20241127	3.02	86500	-66.47	20240102	28150	3.02	20241127	95400	-69.60	20231204	28150	3.02	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
16	20241128	101238	57	100.00	KOSPI		화학	N	N	N	N	N	29250	750	2	2.63	116021500	3969	12.09	28800	29600	28550	37050	19950	28500	29231.92	2.54	1649	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1109	-0.28	1.74	12	0.10	-105002.00	16806.00	95400	20231204	-69.34	28150	20241127	3.91	86500	-66.18	20240102	28150	3.91	20241127	95400	-69.34	20231204	28150	3.91	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
17	20241128	091236	57	100.00	KOSPI		화학	N	N	N	N	N	29100	600	2	2.11	24884700	865	2.63	28800	29150	28550	37050	19950	28500	28768.44	2.54	548	31466	29982	29066	27582	26666	29525	27125	190	8550	5000	21090	50	1	3791811	1103	-0.28	1.73	12	0.02	-105002.00	16806.00	95400	20231204	-69.50	28150	20241127	3.37	86500	-66.36	20240102	28150	3.37	20241127	95400	-69.50	20231204	28150	3.37	20241127	0.85	N	298000	5000	189 억	96467	N	N	0	N	N
18	20241127	161204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	28500	-2050	5	-6.71	958311100	32779	202.70	30550	30550	28150	39700	21400	30550	29235.52	2.68	-5221	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1081	-0.27	1.70	12	0.86	-105002.00	16806.00	95400	20231204	-70.13	28150	20241127	1.24	86500	-67.05	20240102	28150	1.24	20241127	95400	-70.13	20231204	28150	1.24	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
19	20241127	151229	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	28550	-2000	5	-6.55	931533050	31840	196.90	30550	30550	28150	39700	21400	30550	29256.69	2.68	-5028	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1083	-0.27	1.70	12	0.84	-105002.00	16806.00	95400	20231204	-70.07	28150	20241127	1.42	86500	-66.99	20240102	28150	1.42	20241127	95400	-70.07	20231204	28150	1.42	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
20	20241127	141224	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	28500	-2050	5	-6.71	793738000	27000	166.97	30550	30550	28400	39700	21400	30550	29397.70	2.68	-4330	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1081	-0.27	1.70	12	0.71	-105002.00	16806.00	95400	20231204	-70.13	28400	20241127	0.35	86500	-67.05	20240102	28400	0.35	20241127	95400	-70.13	20231204	28400	0.35	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
21	20241127	131218	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	28900	-1650	5	-5.40	620497350	20938	129.48	30550	30550	28850	39700	21400	30550	29634.99	2.68	-4506	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1096	-0.28	1.72	12	0.55	-105002.00	16806.00	95400	20231204	-69.71	28850	20241127	0.17	86500	-66.59	20240102	28850	0.17	20241127	95400	-69.71	20231204	28850	0.17	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
22	20241127	121233	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29100	-1450	5	-4.75	471937200	15822	97.84	30550	30550	29050	39700	21400	30550	29827.91	2.68	-3335	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1103	-0.28	1.73	12	0.42	-105002.00	16806.00	95400	20231204	-69.50	29050	20241127	0.17	86500	-66.36	20240102	29050	0.17	20241127	95400	-69.50	20231204	29050	0.17	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
23	20241127	111227	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29850	-700	5	-2.29	314272800	10469	64.74	30550	30550	29700	39700	21400	30550	30019.37	2.68	-2919	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1132	-0.28	1.78	12	0.28	-105002.00	16806.00	95400	20231204	-68.71	29700	20241127	0.51	86500	-65.49	20240102	29700	0.51	20241127	95400	-68.71	20231204	29700	0.51	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
24	20241127	101227	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30250	-300	5	-0.98	168137250	5576	34.48	30550	30550	30000	39700	21400	30550	30153.74	2.68	281	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1147	-0.29	1.80	12	0.15	-105002.00	16806.00	95400	20231204	-68.29	30000	20241127	0.83	86500	-65.03	20240102	30000	0.83	20241127	95400	-68.29	20231204	30000	0.83	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
25	20241127	091226	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30250	-300	5	-0.98	26773150	884	5.47	30550	30550	30000	39700	21400	30550	30286.37	2.68	279	32883	31716	31083	29916	29283	31400	29600	190	9150	5000	22600	50	1	3791811	1147	-0.29	1.80	12	0.02	-105002.00	16806.00	95400	20231204	-68.29	30000	20241127	0.83	86500	-65.03	20240102	30000	0.83	20241127	95400	-68.29	20231204	30000	0.83	20241127	0.84	N	298000	5000	189 억	101677	N	N	0	N	N
26	20241126	161206	57	100.00	KOSPI		화학	N	N	N	N	N	30550	-1150	5	-3.63	503258450	16165	102.19	31700	32250	30450	41200	22200	31700	31132.60	2.68	-2699	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1158	-0.29	1.82	12	0.43	-105002.00	16806.00	95400	20231204	-67.98	30050	20241121	1.66	86500	-64.68	20240102	30050	1.66	20241121	95400	-67.98	20231204	30050	1.66	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
27	20241126	151219	57	100.00	KOSPI		화학	N	N	N	N	N	30600	-1100	5	-3.47	490696450	15754	99.60	31700	32250	30450	41200	22200	31700	31147.42	2.68	-2656	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1160	-0.29	1.82	12	0.42	-105002.00	16806.00	95400	20231204	-67.92	30050	20241121	1.83	86500	-64.62	20240102	30050	1.83	20241121	95400	-67.92	20231204	30050	1.83	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
28	20241126	141220	57	100.00	KOSPI		화학	N	N	N	N	N	30500	-1200	5	-3.79	462381050	14828	93.74	31700	32250	30450	41200	22200	31700	31182.97	2.68	-2413	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1157	-0.29	1.81	12	0.39	-105002.00	16806.00	95400	20231204	-68.03	30050	20241121	1.50	86500	-64.74	20240102	30050	1.50	20241121	95400	-68.03	20231204	30050	1.50	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
29	20241126	131215	57	100.00	KOSPI		화학	N	N	N	N	N	30500	-1200	5	-3.79	414256650	13251	83.77	31700	32250	30500	41200	22200	31700	31262.29	2.68	-1671	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1157	-0.29	1.81	12	0.35	-105002.00	16806.00	95400	20231204	-68.03	30050	20241121	1.50	86500	-64.74	20240102	30050	1.50	20241121	95400	-68.03	20231204	30050	1.50	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
30	20241126	121223	57	100.00	KOSPI		화학	N	N	N	N	N	30800	-900	5	-2.84	351157350	11187	70.72	31700	32250	30500	41200	22200	31700	31389.77	2.68	-636	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1168	-0.29	1.83	12	0.30	-105002.00	16806.00	95400	20231204	-67.71	30050	20241121	2.50	86500	-64.39	20240102	30050	2.50	20241121	95400	-67.71	20231204	30050	2.50	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
31	20241126	111226	57	100.00	KOSPI		화학	N	N	N	N	N	31800	100	2	0.32	106166900	3321	21.00	31700	32250	31450	41200	22200	31700	31968.35	2.68	-31	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1206	-0.30	1.89	12	0.09	-105002.00	16806.00	95400	20231204	-66.67	30050	20241121	5.82	86500	-63.24	20240102	30050	5.82	20241121	95400	-66.67	20231204	30050	5.82	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
32	20241126	101236	57	100.00	KOSPI		화학	N	N	N	N	N	32100	400	2	1.26	68991550	2154	13.62	31700	32250	31450	41200	22200	31700	32029.50	2.68	-146	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1217	-0.31	1.91	12	0.06	-105002.00	16806.00	95400	20231204	-66.35	30050	20241121	6.82	86500	-62.89	20240102	30050	6.82	20241121	95400	-66.35	20231204	30050	6.82	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
33	20241126	091224	57	100.00	KOSPI		화학	N	N	N	N	N	31700	0	3	0.00	6441450	204	1.29	31700	31700	31450	41200	22200	31700	31575.74	2.68	89	34566	33132	32066	30632	29566	33850	31350	190	9500	5000	23450	50	1	3791811	1202	-0.30	1.89	12	0.01	-105002.00	16806.00	95400	20231204	-66.77	30050	20241121	5.49	86500	-63.35	20240102	30050	5.49	20241121	95400	-66.77	20231204	30050	5.49	20241121	0.83	N	298000	5000	189 억	101722	N	N	0	N	N
34	20241125	161152	57	100.00	KOSPI		화학	N	N	N	N	N	31700	350	2	1.12	505954050	15766	169.82	31000	33500	31000	40750	21950	31350	32093.16	2.58	1746	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1202	-0.30	1.89	12	0.42	-105002.00	16806.00	95400	20231204	-66.77	30050	20241121	5.49	86500	-63.35	20240102	30050	5.49	20241121	95400	-66.77	20231204	30050	5.49	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
35	20241125	151216	57	100.00	KOSPI		화학	N	N	N	N	N	31750	400	2	1.28	488188200	15206	163.79	31000	33500	31000	40750	21950	31350	32104.97	2.58	1959	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1204	-0.30	1.89	12	0.40	-105002.00	16806.00	95400	20231204	-66.72	30050	20241121	5.66	86500	-63.29	20240102	30050	5.66	20241121	95400	-66.72	20231204	30050	5.66	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
36	20241125	141212	57	100.00	KOSPI		화학	N	N	N	N	N	31800	450	2	1.44	429929350	13379	144.11	31000	33500	31000	40750	21950	31350	32134.64	2.58	3028	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1206	-0.30	1.89	12	0.35	-105002.00	16806.00	95400	20231204	-66.67	30050	20241121	5.82	86500	-63.24	20240102	30050	5.82	20241121	95400	-66.67	20231204	30050	5.82	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
37	20241125	131203	57	100.00	KOSPI		화학	N	N	N	N	N	32000	650	2	2.07	388161600	12070	130.01	31000	33500	31000	40750	21950	31350	32159.20	2.58	2938	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1213	-0.30	1.90	12	0.32	-105002.00	16806.00	95400	20231204	-66.46	30050	20241121	6.49	86500	-63.01	20240102	30050	6.49	20241121	95400	-66.46	20231204	30050	6.49	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
38	20241125	121218	57	100.00	KOSPI		화학	N	N	N	N	N	32200	850	2	2.71	360219250	11197	120.61	31000	33500	31000	40750	21950	31350	32171.05	2.58	2989	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1221	-0.31	1.92	12	0.30	-105002.00	16806.00	95400	20231204	-66.25	30050	20241121	7.15	86500	-62.77	20240102	30050	7.15	20241121	95400	-66.25	20231204	30050	7.15	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
39	20241125	111212	57	100.00	KOSPI		화학	N	N	N	N	N	32350	1000	2	3.19	321601350	10002	107.73	31000	33500	31000	40750	21950	31350	32153.70	2.58	3265	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1227	-0.31	1.92	12	0.26	-105002.00	16806.00	95400	20231204	-66.09	30050	20241121	7.65	86500	-62.60	20240102	30050	7.65	20241121	95400	-66.09	20231204	30050	7.65	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
40	20241125	101156	57	100.00	KOSPI		화학	N	N	N	N	N	32350	1000	2	3.19	199027200	6221	67.01	31000	33500	31000	40750	21950	31350	31992.80	2.58	1368	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1227	-0.31	1.92	12	0.16	-105002.00	16806.00	95400	20231204	-66.09	30050	20241121	7.65	86500	-62.60	20240102	30050	7.65	20241121	95400	-66.09	20231204	30050	7.65	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
41	20241125	091158	57	100.00	KOSPI		화학	N	N	N	N	N	32100	750	2	2.39	46336850	1450	15.62	31000	33500	31000	40750	21950	31350	31956.45	2.58	-446	33116	32232	31416	30532	29716	32675	30975	190	9400	5000	23190	50	1	3791811	1217	-0.31	1.91	12	0.04	-105002.00	16806.00	95400	20231204	-66.35	30050	20241121	6.82	86500	-62.89	20240102	30050	6.82	20241121	95400	-66.35	20231204	30050	6.82	20241121	0.83	N	298000	5000	189 억	97998	N	N	0	N	N
42	20241122	161053	57	100.00	KOSPI		화학	N	N	N	N	N	31350	550	2	1.79	293832250	9284	101.21	30600	32300	30600	40000	21600	30800	31649.35	2.57	676	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1189	-0.30	1.87	12	0.24	-105002.00	16806.00	95400	20231204	-67.14	30050	20241121	4.33	86500	-63.76	20240102	30050	4.33	20241121	95400	-67.14	20231204	30050	4.33	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
43	20241122	151107	57	100.00	KOSPI		화학	N	N	N	N	N	31400	600	2	1.95	284264600	8979	97.89	30600	32300	30600	40000	21600	30800	31658.83	2.57	648	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1191	-0.30	1.87	12	0.24	-105002.00	16806.00	95400	20231204	-67.09	30050	20241121	4.49	86500	-63.70	20240102	30050	4.49	20241121	95400	-67.09	20231204	30050	4.49	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
44	20241122	141108	57	100.00	KOSPI		화학	N	N	N	N	N	31400	600	2	1.95	236845050	7470	81.43	30600	32300	30600	40000	21600	30800	31706.16	2.57	438	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1191	-0.30	1.87	12	0.20	-105002.00	16806.00	95400	20231204	-67.09	30050	20241121	4.49	86500	-63.70	20240102	30050	4.49	20241121	95400	-67.09	20231204	30050	4.49	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
45	20241122	131103	57	100.00	KOSPI		화학	N	N	N	N	N	31750	950	2	3.08	193894750	6107	66.58	30600	32300	30600	40000	21600	30800	31749.59	2.57	428	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1204	-0.30	1.89	12	0.16	-105002.00	16806.00	95400	20231204	-66.72	30050	20241121	5.66	86500	-63.29	20240102	30050	5.66	20241121	95400	-66.72	20231204	30050	5.66	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
46	20241122	121113	57	100.00	KOSPI		화학	N	N	N	N	N	31850	1050	2	3.41	176587700	5562	60.63	30600	32300	30600	40000	21600	30800	31748.96	2.57	524	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1208	-0.30	1.90	12	0.15	-105002.00	16806.00	95400	20231204	-66.61	30050	20241121	5.99	86500	-63.18	20240102	30050	5.99	20241121	95400	-66.61	20231204	30050	5.99	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
47	20241122	111101	57	100.00	KOSPI		화학	N	N	N	N	N	32000	1200	2	3.90	134949100	4256	46.40	30600	32300	30600	40000	21600	30800	31707.97	2.57	985	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1213	-0.30	1.90	12	0.11	-105002.00	16806.00	95400	20231204	-66.46	30050	20241121	6.49	86500	-63.01	20240102	30050	6.49	20241121	95400	-66.46	20231204	30050	6.49	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
48	20241122	101119	57	100.00	KOSPI		화학	N	N	N	N	N	31700	900	2	2.92	67562850	2152	23.46	30600	31800	30600	40000	21600	30800	31395.38	2.57	748	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1202	-0.30	1.89	12	0.06	-105002.00	16806.00	95400	20231204	-66.77	30050	20241121	5.49	86500	-63.35	20240102	30050	5.49	20241121	95400	-66.77	20231204	30050	5.49	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
49	20241122	091110	57	100.00	KOSPI		화학	N	N	N	N	N	31300	500	2	1.62	12930900	420	4.58	30600	31300	30600	40000	21600	30800	30787.86	2.57	318	32300	31550	30800	30050	29300	31175	29675	190	9200	5000	22790	50	1	3791811	1187	-0.30	1.86	12	0.01	-105002.00	16806.00	95400	20231204	-67.19	30050	20241121	4.16	86500	-63.82	20240102	30050	4.16	20241121	95400	-67.19	20231204	30050	4.16	20241121	0.82	N	298000	5000	189 억	97596	N	N	1	N	N
50	20241121	161100	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30800	-900	5	-2.84	277613950	9058	199.03	31050	31550	30050	41200	22200	31700	30648.43	2.56	323	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1168	-0.29	1.83	12	0.24	-105002.00	16806.00	95400	20231204	-67.71	30050	20241121	2.50	86500	-64.39	20240102	30050	2.50	20241121	95400	-67.71	20231204	30050	2.50	20241121	0.82	N	298000	5000	189 억	97012	N	N	1	N	N
51	20241121	151122	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30850	-850	5	-2.68	270592600	8830	194.02	31050	31550	30050	41200	22200	31700	30644.69	2.56	291	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1170	-0.29	1.84	12	0.23	-105002.00	16806.00	95400	20231204	-67.66	30050	20241121	2.66	86500	-64.34	20240102	30050	2.66	20241121	95400	-67.66	20231204	30050	2.66	20241121	0.82	N	298000	5000	189 억	97012	N	N	0	N	N
52	20241121	141118	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30900	-800	5	-2.52	251417600	8211	180.42	31050	31550	30050	41200	22200	31700	30619.61	2.56	500	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1172	-0.29	1.84	12	0.22	-105002.00	16806.00	95400	20231204	-67.61	30050	20241121	2.83	86500	-64.28	20240102	30050	2.83	20241121	95400	-67.61	20231204	30050	2.83	20241121	0.82	N	298000	5000	189 억	97012	N	N	0	N	N
53	20241121	131111	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	31000	-700	5	-2.21	232616250	7602	167.04	31050	31550	30050	41200	22200	31700	30599.35	2.56	556	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1175	-0.30	1.84	12	0.20	-105002.00	16806.00	95400	20231204	-67.51	30050	20241121	3.16	86500	-64.16	20240102	30050	3.16	20241121	95400	-67.51	20231204	30050	3.16	20241121	0.82	N	298000	5000	189 억	97012	N	N	0	N	N
54	20241121	121112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	31000	-700	5	-2.21	216356600	7076	155.48	31050	31550	30050	41200	22200	31700	30576.12	2.56	446	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1175	-0.30	1.84	12	0.19	-105002.00	16806.00	95400	20231204	-67.51	30050	20241121	3.16	86500	-64.16	20240102	30050	3.16	20241121	95400	-67.51	20231204	30050	3.16	20241121	0.82	N	298000	5000	189 억	97012	N	N	0	N	N
55	20241121	111117	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	31150	-550	5	-1.74	198919950	6515	143.16	31050	31550	30050	41200	22200	31700	30532.61	2.56	372	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1181	-0.30	1.85	12	0.17	-105002.00	16806.00	95400	20231204	-67.35	30050	20241121	3.66	86500	-63.99	20240102	30050	3.66	20241121	95400	-67.35	20231204	30050	3.66	20241121	0.82	N	298000	5000	189 억	97012	N	N	0	N	N
56	20241121	101114	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30600	-1100	5	-3.47	165326850	5422	119.14	31050	31550	30050	41200	22200	31700	30491.86	2.56	444	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1160	-0.29	1.82	12	0.14	-105002.00	16806.00	95400	20231204	-67.92	30050	20241121	1.83	86500	-64.62	20240102	30050	1.83	20241121	95400	-67.92	20231204	30050	1.83	20241121	0.82	N	298000	5000	189 억	97012	N	N	0	N	N
57	20241121	091116	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30150	-1550	5	-4.89	65152900	2130	46.80	31050	31550	30050	41200	22200	31700	30588.22	2.56	119	32800	32250	31850	31300	30900	32525	31575	190	9500	5000	23450	50	1	3791811	1143	-0.29	1.79	12	0.06	-105002.00	16806.00	95400	20231204	-68.40	30050	20241121	0.33	86500	-65.14	20240102	30050	0.33	20241121	95400	-68.40	20231204	30050	0.33	20241121	0.82	N	298000	5000	189 억	97012	N	N	0	N	N
58	20241120	161106	57	100.00	KOSPI		화학	N	N	N	N	N	31700	-250	5	-0.78	135957800	4251	92.70	31450	32400	31450	41500	22400	31950	31982.56	2.59	-1089	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1202	-0.30	1.89	12	0.11	-105002.00	16806.00	95400	20231204	-66.77	31050	20241115	2.09	86500	-63.35	20240102	31050	2.09	20241115	95400	-66.77	20231204	31050	2.09	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
59	20241120	151121	57	100.00	KOSPI		화학	N	N	N	N	N	31900	-50	5	-0.16	120620350	3767	82.14	31450	32400	31450	41500	22400	31950	32020.31	2.59	-1084	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1210	-0.30	1.90	12	0.10	-105002.00	16806.00	95400	20231204	-66.56	31050	20241115	2.74	86500	-63.12	20240102	31050	2.74	20241115	95400	-66.56	20231204	31050	2.74	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
60	20241120	141123	57	100.00	KOSPI		화학	N	N	N	N	N	31900	-50	5	-0.16	110476600	3449	75.21	31450	32400	31450	41500	22400	31950	32031.53	2.59	-916	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1210	-0.30	1.90	12	0.09	-105002.00	16806.00	95400	20231204	-66.56	31050	20241115	2.74	86500	-63.12	20240102	31050	2.74	20241115	95400	-66.56	20231204	31050	2.74	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
61	20241120	131124	57	100.00	KOSPI		화학	N	N	N	N	N	32050	100	2	0.31	79320350	2476	53.99	31450	32400	31450	41500	22400	31950	32035.75	2.59	-110	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1215	-0.31	1.91	12	0.07	-105002.00	16806.00	95400	20231204	-66.40	31050	20241115	3.22	86500	-62.95	20240102	31050	3.22	20241115	95400	-66.40	20231204	31050	3.22	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
62	20241120	121122	57	100.00	KOSPI		화학	N	N	N	N	N	32150	200	2	0.63	61869400	1933	42.15	31450	32400	31450	41500	22400	31950	32006.99	2.59	-140	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1219	-0.31	1.91	12	0.05	-105002.00	16806.00	95400	20231204	-66.30	31050	20241115	3.54	86500	-62.83	20240102	31050	3.54	20241115	95400	-66.30	20231204	31050	3.54	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
63	20241120	111126	57	100.00	KOSPI		화학	N	N	N	N	N	32000	50	2	0.16	49474850	1548	33.75	31450	32400	31450	41500	22400	31950	31960.51	2.59	30	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1213	-0.30	1.90	12	0.04	-105002.00	16806.00	95400	20231204	-66.46	31050	20241115	3.06	86500	-63.01	20240102	31050	3.06	20241115	95400	-66.46	20231204	31050	3.06	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
64	20241120	101124	57	100.00	KOSPI		화학	N	N	N	N	N	32100	150	2	0.47	41118050	1288	28.09	31450	32400	31450	41500	22400	31950	31923.91	2.59	-97	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1217	-0.31	1.91	12	0.03	-105002.00	16806.00	95400	20231204	-66.35	31050	20241115	3.38	86500	-62.89	20240102	31050	3.38	20241115	95400	-66.35	20231204	31050	3.38	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
65	20241120	091122	57	100.00	KOSPI		화학	N	N	N	N	N	32100	150	2	0.47	15151000	476	10.38	31450	32400	31450	41500	22400	31950	31829.32	2.59	234	33150	32550	32250	31650	31350	32400	31500	190	9550	5000	23640	50	1	3791811	1217	-0.31	1.91	12	0.01	-105002.00	16806.00	95400	20231204	-66.35	31050	20241115	3.38	86500	-62.89	20240102	31050	3.38	20241115	95400	-66.35	20231204	31050	3.38	20241115	0.83	N	298000	5000	189 억	98132	N	N	0	N	N
66	20241119	161020	57	100.00	KOSPI		화학	N	N	N	N	N	31950	-550	5	-1.69	148099850	4585	52.28	32000	32850	31950	42250	22750	32500	32301.03	2.57	610	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1211	-0.30	1.90	12	0.12	-105002.00	16806.00	95400	20231204	-66.51	31050	20241115	2.90	86500	-63.06	20240102	31050	2.90	20241115	95400	-66.51	20231204	31050	2.90	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
67	20241119	151038	57	100.00	KOSPI		화학	N	N	N	N	N	32350	-150	5	-0.46	138441800	4284	48.85	32000	32850	31950	42250	22750	32500	32316.01	2.57	647	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1227	-0.31	1.92	12	0.11	-105002.00	16806.00	95400	20231204	-66.09	31050	20241115	4.19	86500	-62.60	20240102	31050	4.19	20241115	95400	-66.09	20231204	31050	4.19	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
68	20241119	141037	57	100.00	KOSPI		화학	N	N	N	N	N	32050	-450	5	-1.38	117951250	3646	41.57	32000	32850	31950	42250	22750	32500	32350.86	2.57	316	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1215	-0.31	1.91	12	0.10	-105002.00	16806.00	95400	20231204	-66.40	31050	20241115	3.22	86500	-62.95	20240102	31050	3.22	20241115	95400	-66.40	20231204	31050	3.22	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
69	20241119	131040	57	100.00	KOSPI		화학	N	N	N	N	N	32550	50	2	0.15	97219550	3008	34.30	32000	32850	31950	42250	22750	32500	32320.33	2.57	432	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1234	-0.31	1.94	12	0.08	-105002.00	16806.00	95400	20231204	-65.88	31050	20241115	4.83	86500	-62.37	20240102	31050	4.83	20241115	95400	-65.88	20231204	31050	4.83	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
70	20241119	121027	57	100.00	KOSPI		화학	N	N	N	N	N	31950	-550	5	-1.69	84839950	2626	29.94	32000	32850	31950	42250	22750	32500	32307.67	2.57	224	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1211	-0.30	1.90	12	0.07	-105002.00	16806.00	95400	20231204	-66.51	31050	20241115	2.90	86500	-63.06	20240102	31050	2.90	20241115	95400	-66.51	20231204	31050	2.90	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
71	20241119	111039	57	100.00	KOSPI		화학	N	N	N	N	N	32300	-200	5	-0.62	54697850	1687	19.24	32000	32850	32000	42250	22750	32500	32423.15	2.57	-46	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1225	-0.31	1.92	12	0.04	-105002.00	16806.00	95400	20231204	-66.14	31050	20241115	4.03	86500	-62.66	20240102	31050	4.03	20241115	95400	-66.14	20231204	31050	4.03	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
72	20241119	101104	57	100.00	KOSPI		화학	N	N	N	N	N	32550	50	2	0.15	37083300	1142	13.02	32000	32850	32000	42250	22750	32500	32472.24	2.57	39	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1234	-0.31	1.94	12	0.03	-105002.00	16806.00	95400	20231204	-65.88	31050	20241115	4.83	86500	-62.37	20240102	31050	4.83	20241115	95400	-65.88	20231204	31050	4.83	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
73	20241119	091059	57	100.00	KOSPI		화학	N	N	N	N	N	32450	-50	5	-0.15	7602650	236	2.69	32000	32450	32000	42250	22750	32500	32214.62	2.57	66	33700	33100	32300	31700	30900	33400	32000	190	9750	5000	24050	50	1	3791811	1230	-0.31	1.93	12	0.01	-105002.00	16806.00	95400	20231204	-65.99	31050	20241115	4.51	86500	-62.49	20240102	31050	4.51	20241115	95400	-65.99	20231204	31050	4.51	20241115	0.83	N	298000	5000	189 억	97478	N	N	1	N	N
74	20241118	161025	57	100.00	KOSPI		화학	N	N	N	N	N	32500	500	2	1.56	282479950	8755	77.27	31500	32900	31500	41600	22400	32000	32264.99	2.56	475	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1232	-0.31	1.93	12	0.23	-105002.00	16806.00	95400	20231204	-65.93	31050	20241115	4.67	86500	-62.43	20240102	31050	4.67	20241115	95400	-65.93	20231204	31050	4.67	20241115	0.83	N	298000	5000	189 억	96885	N	N	1	N	N
75	20241118	151039	57	100.00	KOSPI		화학	N	N	N	N	N	32650	650	2	2.03	275351250	8536	75.33	31500	32900	31500	41600	22400	32000	32257.64	2.56	483	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1238	-0.31	1.94	12	0.23	-105002.00	16806.00	95400	20231204	-65.78	31050	20241115	5.15	86500	-62.25	20240102	31050	5.15	20241115	95400	-65.78	20231204	31050	5.15	20241115	0.83	N	298000	5000	189 억	96885	N	N	0	N	N
76	20241118	141040	57	100.00	KOSPI		화학	N	N	N	N	N	32600	600	2	1.88	248217050	7708	68.03	31500	32750	31500	41600	22400	32000	32202.52	2.56	569	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1236	-0.31	1.94	12	0.20	-105002.00	16806.00	95400	20231204	-65.83	31050	20241115	4.99	86500	-62.31	20240102	31050	4.99	20241115	95400	-65.83	20231204	31050	4.99	20241115	0.83	N	298000	5000	189 억	96885	N	N	0	N	N
77	20241118	131033	57	100.00	KOSPI		화학	N	N	N	N	N	32550	550	2	1.72	235945900	7332	64.71	31500	32750	31500	41600	22400	32000	32180.29	2.56	522	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1234	-0.31	1.94	12	0.19	-105002.00	16806.00	95400	20231204	-65.88	31050	20241115	4.83	86500	-62.37	20240102	31050	4.83	20241115	95400	-65.88	20231204	31050	4.83	20241115	0.83	N	298000	5000	189 억	96885	N	N	0	N	N
78	20241118	121037	57	100.00	KOSPI		화학	N	N	N	N	N	32450	450	2	1.41	203549450	6338	55.94	31500	32750	31500	41600	22400	32000	32115.72	2.56	1039	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1230	-0.31	1.93	12	0.17	-105002.00	16806.00	95400	20231204	-65.99	31050	20241115	4.51	86500	-62.49	20240102	31050	4.51	20241115	95400	-65.99	20231204	31050	4.51	20241115	0.83	N	298000	5000	189 억	96885	N	N	0	N	N
79	20241118	111038	57	100.00	KOSPI		화학	N	N	N	N	N	32450	450	2	1.41	171226550	5339	47.12	31500	32750	31500	41600	22400	32000	32070.90	2.56	1267	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1230	-0.31	1.93	12	0.14	-105002.00	16806.00	95400	20231204	-65.99	31050	20241115	4.51	86500	-62.49	20240102	31050	4.51	20241115	95400	-65.99	20231204	31050	4.51	20241115	0.83	N	298000	5000	189 억	96885	N	N	0	N	N
80	20241118	101026	57	100.00	KOSPI		화학	N	N	N	N	N	32250	250	2	0.78	104912000	3295	29.08	31500	32400	31500	41600	22400	32000	31839.76	2.56	1083	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1223	-0.31	1.92	12	0.09	-105002.00	16806.00	95400	20231204	-66.19	31050	20241115	3.86	86500	-62.72	20240102	31050	3.86	20241115	95400	-66.19	20231204	31050	3.86	20241115	0.83	N	298000	5000	189 억	96885	N	N	0	N	N
81	20241118	091025	57	100.00	KOSPI		화학	N	N	N	N	N	31900	-100	5	-0.31	13758950	435	3.84	31500	32000	31500	41600	22400	32000	31629.77	2.56	173	34633	33316	32183	30866	29733	32750	30300	190	9600	5000	23680	50	1	3791811	1210	-0.30	1.90	12	0.01	-105002.00	16806.00	95400	20231204	-66.56	31050	20241115	2.74	86500	-63.12	20240102	31050	2.74	20241115	95400	-66.56	20231204	31050	2.74	20241115	0.83	N	298000	5000	189 억	96885	N	N	0	N	N
82	20241115	161103	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32000	-950	5	-2.88	358622650	11224	127.73	32950	33500	31050	42800	23100	32950	31951.41	2.56	-792	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1213	-0.30	1.90	12	0.30	-105002.00	16806.00	95400	20231204	-66.46	31050	20241115	3.06	86500	-63.01	20240102	31050	3.06	20241115	95400	-66.46	20231204	31050	3.06	20241115	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
83	20241115	151138	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32050	-900	5	-2.73	348639950	10912	124.18	32950	33500	31050	42800	23100	32950	31950.14	2.56	-766	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1215	-0.31	1.91	12	0.29	-105002.00	16806.00	95400	20231204	-66.40	31050	20241115	3.22	86500	-62.95	20240102	31050	3.22	20241115	95400	-66.40	20231204	31050	3.22	20241115	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
84	20241115	141123	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32550	-400	5	-1.21	323070100	10120	115.17	32950	33500	31050	42800	23100	32950	31923.92	2.56	-673	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1234	-0.31	1.94	12	0.27	-105002.00	16806.00	95400	20231204	-65.88	31050	20241115	4.83	86500	-62.37	20240102	31050	4.83	20241115	95400	-65.88	20231204	31050	4.83	20241115	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
85	20241115	131123	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32300	-650	5	-1.97	271626550	8513	96.88	32950	33500	31050	42800	23100	32950	31907.27	2.56	-706	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1225	-0.31	1.92	12	0.22	-105002.00	16806.00	95400	20231204	-66.14	31050	20241115	4.03	86500	-62.66	20240102	31050	4.03	20241115	95400	-66.14	20231204	31050	4.03	20241115	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
86	20241115	121124	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	31650	-1300	5	-3.95	228407400	7166	81.55	32950	33500	31050	42800	23100	32950	31873.77	2.56	-979	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1200	-0.30	1.88	12	0.19	-105002.00	16806.00	95400	20231204	-66.82	31050	20241115	1.93	86500	-63.41	20240102	31050	1.93	20241115	95400	-66.82	20231204	31050	1.93	20241115	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
87	20241115	111058	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	31750	-1200	5	-3.64	189732400	5945	67.66	32950	33500	31050	42800	23100	32950	31914.62	2.56	-1115	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1204	-0.30	1.89	12	0.16	-105002.00	16806.00	95400	20231204	-66.72	31050	20241115	2.25	86500	-63.29	20240102	31050	2.25	20241115	95400	-66.72	20231204	31050	2.25	20241115	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
88	20241115	101057	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	31100	-1850	5	-5.61	156066300	4876	55.49	32950	33500	31050	42800	23100	32950	32007.03	2.56	-1162	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1179	-0.30	1.85	12	0.13	-105002.00	16806.00	95400	20231204	-67.40	31050	20241115	0.16	86500	-64.05	20240102	31050	0.16	20241115	95400	-67.40	20231204	31050	0.16	20241115	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
89	20241115	091000	57	100.00	KOSPI		화학	N	N	N	N	N	32150	-800	5	-2.43	23624350	717	8.16	32950	33500	32100	42800	23100	32950	32948.88	2.56	-214	34416	33682	32766	32032	31116	34050	32400	190	9850	5000	24380	50	1	3791811	1219	-0.31	1.91	12	0.02	-105002.00	16806.00	95400	20231204	-66.30	31850	20241114	0.94	86500	-62.83	20240102	31850	0.94	20241114	95400	-66.30	20231204	31850	0.94	20241114	0.85	N	298000	5000	189 억	97028	N	N	0	N	N
90	20241114	161050	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32250	100	2	0.31	275134400	8426	96.31	31850	33500	31850	41750	22550	32150	32653.03	2.52	1454	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1223	-0.31	1.92	12	0.22	-105002.00	16806.00	95400	20231204	-66.19	31850	20241114	1.26	86500	-62.72	20240102	31850	1.26	20241114	95400	-66.19	20231204	31850	1.26	20241114	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
91	20241114	151058	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32450	300	2	0.93	254993550	7807	89.23	31850	33500	31850	41750	22550	32150	32662.17	2.52	1223	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1230	-0.31	1.93	12	0.21	-105002.00	16806.00	95400	20231204	-65.99	31850	20241114	1.88	86500	-62.49	20240102	31850	1.88	20241114	95400	-65.99	20231204	31850	1.88	20241114	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
92	20241114	141049	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32950	800	2	2.49	226787750	6943	79.36	31850	33500	31850	41750	22550	32150	32664.23	2.52	1351	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1249	-0.31	1.96	12	0.18	-105002.00	16806.00	95400	20231204	-65.46	31850	20241114	3.45	86500	-61.91	20240102	31850	3.45	20241114	95400	-65.46	20231204	31850	3.45	20241114	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
93	20241114	131051	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	33000	850	2	2.64	200222650	6143	70.21	31850	33250	31850	41750	22550	32150	32593.63	2.52	1521	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1251	-0.31	1.96	12	0.16	-105002.00	16806.00	95400	20231204	-65.41	31850	20241114	3.61	86500	-61.85	20240102	31850	3.61	20241114	95400	-65.41	20231204	31850	3.61	20241114	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
94	20241114	121048	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32600	450	2	1.40	142918650	4396	50.25	31850	33250	31850	41750	22550	32150	32511.07	2.52	1310	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1236	-0.31	1.94	12	0.12	-105002.00	16806.00	95400	20231204	-65.83	31850	20241114	2.35	86500	-62.31	20240102	31850	2.35	20241114	95400	-65.83	20231204	31850	2.35	20241114	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
95	20241114	111047	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32850	700	2	2.18	114492850	3521	40.24	31850	33250	31850	41750	22550	32150	32517.14	2.52	901	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1246	-0.31	1.95	12	0.09	-105002.00	16806.00	95400	20231204	-65.57	31850	20241114	3.14	86500	-62.02	20240102	31850	3.14	20241114	95400	-65.57	20231204	31850	3.14	20241114	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
96	20241114	101107	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	32050	-100	5	-0.31	28968850	907	10.37	31850	32200	31850	41750	22550	32150	31939.20	2.52	151	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1215	-0.31	1.91	12	0.02	-105002.00	16806.00	95400	20231204	-66.40	31850	20241114	0.63	86500	-62.95	20240102	31850	0.63	20241114	95400	-66.40	20231204	31850	0.63	20241114	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
97	20241114	091042	57	100.00	KOSPI		화학	N	N	N	N	N	32150	0	3	0.00	0	0	0.00	0	0	0	41750	22550	32150	0.00	2.52	0	34350	33250	32650	31550	30950	32950	31250	190	9600	5000	23790	50	1	3791811	1219	-0.31	1.91	12	0.00	-105002.00	16806.00	95400	20231204	-66.30	32050	20241113	0.31	86500	-62.83	20240102	32050	0.31	20241113	95400	-66.30	20231204	32050	0.31	20241113	0.86	N	298000	5000	189 억	95459	N	N	0	N	N
98	20241112	161011	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	33100	-2700	5	-7.54	964789900	28278	160.09	35850	36500	33100	46500	25100	35800	34118.04	2.46	2728	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1255	-0.32	1.97	12	0.75	-105002.00	16806.00	95400	20231204	-65.30	33100	20241112	0.00	86500	-61.73	20240102	33100	0.00	20241112	95400	-65.30	20231204	33100	0.00	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
99	20241112	151021	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	33400	-2400	5	-6.70	918897350	26898	152.28	35850	36500	33200	46500	25100	35800	34162.29	2.46	2641	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1266	-0.32	1.99	12	0.71	-105002.00	16806.00	95400	20231204	-64.99	33200	20241112	0.60	86500	-61.39	20240102	33200	0.60	20241112	95400	-64.99	20231204	33200	0.60	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
100	20241112	141025	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	33550	-2250	5	-6.28	770961150	22469	127.20	35850	36500	33400	46500	25100	35800	34312.21	2.46	1860	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1272	-0.32	2.00	12	0.59	-105002.00	16806.00	95400	20231204	-64.83	33400	20241112	0.45	86500	-61.21	20240102	33400	0.45	20241112	95400	-64.83	20231204	33400	0.45	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
101	20241112	131030	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	33650	-2150	5	-6.01	669982150	19461	110.17	35850	36500	33450	46500	25100	35800	34426.91	2.46	1381	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1276	-0.32	2.00	12	0.51	-105002.00	16806.00	95400	20231204	-64.73	33450	20241112	0.60	86500	-61.10	20240102	33450	0.60	20241112	95400	-64.73	20231204	33450	0.60	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
102	20241112	121022	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	34200	-1600	5	-4.47	485216000	14033	79.44	35850	36500	34000	46500	25100	35800	34576.78	2.46	1695	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1297	-0.33	2.03	12	0.37	-105002.00	16806.00	95400	20231204	-64.15	34000	20241112	0.59	86500	-60.46	20240102	34000	0.59	20241112	95400	-64.15	20231204	34000	0.59	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
103	20241112	111017	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	34750	-1050	5	-2.93	394092700	11388	64.47	35850	36500	34000	46500	25100	35800	34605.96	2.46	1669	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1318	-0.33	2.07	12	0.30	-105002.00	16806.00	95400	20231204	-63.57	34000	20241112	2.21	86500	-59.83	20240102	34000	2.21	20241112	95400	-63.57	20231204	34000	2.21	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
104	20241112	101017	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	34550	-1250	5	-3.49	313649000	9062	51.30	35850	36500	34000	46500	25100	35800	34611.45	2.46	1589	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1310	-0.33	2.06	12	0.24	-105002.00	16806.00	95400	20231204	-63.78	34000	20241112	1.62	86500	-60.06	20240102	34000	1.62	20241112	95400	-63.78	20231204	34000	1.62	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
105	20241112	091016	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	35350	-450	5	-1.26	31702200	891	5.04	35850	36500	35100	46500	25100	35800	35580.47	2.46	103	39166	37482	36316	34632	33466	36900	34050	190	10700	5000	26490	50	1	3791811	1340	-0.34	2.10	12	0.02	-105002.00	16806.00	95400	20231204	-62.95	35100	20241112	0.71	86500	-59.13	20240102	35100	0.71	20241112	95400	-62.95	20231204	35100	0.71	20241112	0.84	N	298000	5000	189 억	93249	N	N	0	N	N
106	20241111	161007	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	35800	-2200	5	-5.79	629442400	17574	233.85	37600	38000	35150	49400	26600	38000	35816.72	2.46	199	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1357	-0.34	2.13	12	0.46	-105002.00	16806.00	95400	20231204	-62.47	35150	20241111	1.85	86500	-58.61	20240102	35150	1.85	20241111	95400	-62.47	20231204	35150	1.85	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
107	20241111	151038	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	35850	-2150	5	-5.66	598927450	16722	222.51	37600	38000	35150	49400	26600	38000	35816.74	2.46	277	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1359	-0.34	2.13	12	0.44	-105002.00	16806.00	95400	20231204	-62.42	35150	20241111	1.99	86500	-58.55	20240102	35150	1.99	20241111	95400	-62.42	20231204	35150	1.99	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
108	20241111	141023	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	35300	-2700	5	-7.11	543173650	15154	201.65	37600	38000	35150	49400	26600	38000	35843.58	2.46	148	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1339	-0.34	2.10	12	0.40	-105002.00	16806.00	95400	20231204	-63.00	35150	20241111	0.43	86500	-59.19	20240102	35150	0.43	20241111	95400	-63.00	20231204	35150	0.43	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
109	20241111	131022	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	35600	-2400	5	-6.32	485880800	13537	180.13	37600	38000	35150	49400	26600	38000	35892.80	2.46	141	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1350	-0.34	2.12	12	0.36	-105002.00	16806.00	95400	20231204	-62.68	35150	20241111	1.28	86500	-58.84	20240102	35150	1.28	20241111	95400	-62.68	20231204	35150	1.28	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
110	20241111	121016	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	35850	-2150	5	-5.66	345229200	9568	127.32	37600	38000	35500	49400	26600	38000	36081.65	2.46	322	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1359	-0.34	2.13	12	0.25	-105002.00	16806.00	95400	20231204	-62.42	35500	20241111	0.99	86500	-58.55	20240102	35500	0.99	20241111	95400	-62.42	20231204	35500	0.99	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
111	20241111	111015	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	36000	-2000	5	-5.26	308220600	8537	113.60	37600	38000	35500	49400	26600	38000	36104.09	2.46	547	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1365	-0.34	2.14	12	0.23	-105002.00	16806.00	95400	20231204	-62.26	35500	20241111	1.41	86500	-58.38	20240102	35500	1.41	20241111	95400	-62.26	20231204	35500	1.41	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
112	20241111	101009	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	35750	-2250	5	-5.92	221955600	6121	81.45	37600	38000	35500	49400	26600	38000	36261.33	2.46	339	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1356	-0.34	2.13	12	0.16	-105002.00	16806.00	95400	20231204	-62.53	35500	20241111	0.70	86500	-58.67	20240102	35500	0.70	20241111	95400	-62.53	20231204	35500	0.70	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
113	20241111	091006	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	36750	-1250	5	-3.29	43256700	1165	15.50	37600	38000	36500	49400	26600	38000	37130.21	2.46	390	39900	38950	38350	37400	36800	38650	37100	190	11400	5000	28120	50	1	3791811	1393	-0.35	2.19	12	0.03	-105002.00	16806.00	95400	20231204	-61.48	36500	20241111	0.68	86500	-57.51	20240102	36500	0.68	20241111	95400	-61.48	20231204	36500	0.68	20241111	0.85	N	298000	5000	189 억	93114	N	N	1	N	N
114	20241108	161002	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38000	-800	5	-2.06	285411250	7484	84.38	38500	39300	37750	50400	27200	38800	38136.35	2.50	-307	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1441	-0.36	2.26	12	0.20	-105002.00	16806.00	95400	20231204	-60.17	37750	20241108	0.66	86500	-56.07	20240102	37750	0.66	20241108	95400	-60.17	20231204	37750	0.66	20241108	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
115	20241108	151009	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38000	-800	5	-2.06	269944000	7077	79.79	38500	39300	37750	50400	27200	38800	38143.85	2.50	-284	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1441	-0.36	2.26	12	0.19	-105002.00	16806.00	95400	20231204	-60.17	37750	20241108	0.66	86500	-56.07	20240102	37750	0.66	20241108	95400	-60.17	20231204	37750	0.66	20241108	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
116	20241108	141007	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	37800	-1000	5	-2.58	234326950	6140	69.23	38500	39300	37750	50400	27200	38800	38164.00	2.50	-228	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1433	-0.36	2.25	12	0.16	-105002.00	16806.00	95400	20231204	-60.38	37750	20241108	0.13	86500	-56.30	20240102	37750	0.13	20241108	95400	-60.38	20231204	37750	0.13	20241108	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
117	20241108	131009	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38100	-700	5	-1.80	144043150	3763	42.43	38500	39300	38050	50400	27200	38800	38278.81	2.50	-48	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1445	-0.36	2.27	12	0.10	-105002.00	16806.00	95400	20231204	-60.06	38050	20241108	0.13	86500	-55.95	20240102	38050	0.13	20241108	95400	-60.06	20231204	38050	0.13	20241108	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
118	20241108	121009	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38100	-700	5	-1.80	122523300	3198	36.06	38500	39300	38050	50400	27200	38800	38312.48	2.50	-43	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1445	-0.36	2.27	12	0.08	-105002.00	16806.00	95400	20231204	-60.06	38050	20241108	0.13	86500	-55.95	20240102	38050	0.13	20241108	95400	-60.06	20231204	38050	0.13	20241108	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
119	20241108	111007	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38250	-550	5	-1.42	86466650	2253	25.40	38500	39300	38150	50400	27200	38800	38378.45	2.50	-45	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1450	-0.36	2.28	12	0.06	-105002.00	16806.00	95400	20231204	-59.91	38150	20241108	0.26	86500	-55.78	20240102	38150	0.26	20241108	95400	-59.91	20231204	38150	0.26	20241108	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
120	20241108	101017	57	100.00	KOSPI		화학	N	N	N	N	N	38600	-200	5	-0.52	17106100	441	4.97	38500	39300	38500	50400	27200	38800	38789.34	2.50	-64	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1464	-0.37	2.30	12	0.01	-105002.00	16806.00	95400	20231204	-59.54	38350	20241107	0.65	86500	-55.38	20240102	38350	0.65	20241107	95400	-59.54	20231204	38350	0.65	20241107	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
121	20241108	091002	57	100.00	KOSPI		화학	N	N	N	N	N	39200	400	2	1.03	3952150	102	1.15	38500	39300	38500	50400	27200	38800	38746.57	2.50	36	40300	39550	38950	38200	37600	39250	37900	190	11600	5000	28710	50	1	3791811	1486	-0.37	2.33	12	0.00	-105002.00	16806.00	95400	20231204	-58.91	38350	20241107	2.22	86500	-54.68	20240102	38350	2.22	20241107	95400	-58.91	20231204	38350	2.22	20241107	0.85	N	298000	5000	189 억	94671	N	N	1	N	N
122	20241107	161001	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38800	-750	5	-1.90	341720350	8849	168.62	39550	39700	38350	51400	27700	39550	38616.81	2.49	-138	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1471	-0.37	2.31	12	0.23	-105002.00	16806.00	95400	20231204	-59.33	38350	20241107	1.17	86500	-55.14	20240102	38350	1.17	20241107	95400	-59.33	20231204	38350	1.17	20241107	0.86	N	298000	5000	189 억	94557	N	N	1	N	N
123	20241107	151007	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38700	-850	5	-2.15	330806250	8567	163.24	39550	39700	38350	51400	27700	39550	38614.01	2.49	-106	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1467	-0.37	2.30	12	0.23	-105002.00	16806.00	95400	20231204	-59.43	38350	20241107	0.91	86500	-55.26	20240102	38350	0.91	20241107	95400	-59.43	20231204	38350	0.91	20241107	0.86	N	298000	5000	189 억	94557	N	N	0	N	N
124	20241107	141010	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38600	-950	5	-2.40	314704600	8150	155.30	39550	39700	38350	51400	27700	39550	38614.06	2.49	-18	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1464	-0.37	2.30	12	0.21	-105002.00	16806.00	95400	20231204	-59.54	38350	20241107	0.65	86500	-55.38	20240102	38350	0.65	20241107	95400	-59.54	20231204	38350	0.65	20241107	0.86	N	298000	5000	189 억	94557	N	N	0	N	N
125	20241107	131010	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38750	-800	5	-2.02	257495900	6665	127.00	39550	39700	38350	51400	27700	39550	38634.04	2.49	-79	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1469	-0.37	2.31	12	0.18	-105002.00	16806.00	95400	20231204	-59.38	38350	20241107	1.04	86500	-55.20	20240102	38350	1.04	20241107	95400	-59.38	20231204	38350	1.04	20241107	0.86	N	298000	5000	189 억	94557	N	N	0	N	N
126	20241107	121005	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38650	-900	5	-2.28	227229700	5884	112.12	39550	39700	38350	51400	27700	39550	38618.24	2.49	-94	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1466	-0.37	2.30	12	0.16	-105002.00	16806.00	95400	20231204	-59.49	38350	20241107	0.78	86500	-55.32	20240102	38350	0.78	20241107	95400	-59.49	20231204	38350	0.78	20241107	0.86	N	298000	5000	189 억	94557	N	N	0	N	N
127	20241107	111001	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38500	-1050	5	-2.65	200739100	5196	99.01	39550	39700	38350	51400	27700	39550	38633.39	2.49	-71	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1460	-0.37	2.29	12	0.14	-105002.00	16806.00	95400	20231204	-59.64	38350	20241107	0.39	86500	-55.49	20240102	38350	0.39	20241107	95400	-59.64	20231204	38350	0.39	20241107	0.86	N	298000	5000	189 억	94557	N	N	0	N	N
128	20241107	101003	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38700	-850	5	-2.15	78385300	2016	38.41	39550	39700	38500	51400	27700	39550	38881.60	2.49	-318	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1467	-0.37	2.30	12	0.05	-105002.00	16806.00	95400	20231204	-59.43	38500	20241107	0.52	86500	-55.26	20240102	38500	0.52	20241107	95400	-59.43	20231204	38500	0.52	20241107	0.86	N	298000	5000	189 억	94557	N	N	0	N	N
129	20241107	091004	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	38850	-700	5	-1.77	26766300	685	13.05	39550	39700	38850	51400	27700	39550	39074.89	2.49	-121	41250	40400	39950	39100	38650	40175	38875	190	11850	5000	29260	50	1	3791811	1473	-0.37	2.31	12	0.02	-105002.00	16806.00	95400	20231204	-59.28	38850	20241107	0.00	86500	-55.09	20240102	38850	0.00	20241107	95400	-59.28	20231204	38850	0.00	20241107	0.86	N	298000	5000	189 억	94557	N	N	0	N	N
130	20241106	161012	57	100.00	KOSPI		화학	N	N	N	N	N	39550	-650	5	-1.62	208361750	5224	66.75	39900	40800	39500	52200	28150	40200	39885.54	2.53	-1399	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1500	-0.38	2.35	12	0.14	-105002.00	16806.00	95400	20231204	-58.54	39250	20241028	0.76	86500	-54.28	20240102	39250	0.76	20241028	95400	-58.54	20231204	39250	0.76	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
131	20241106	151042	57	100.00	KOSPI		화학	N	N	N	N	N	39500	-700	5	-1.74	200807850	5033	64.31	39900	40800	39500	52200	28150	40200	39898.24	2.53	-1387	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1498	-0.38	2.35	12	0.13	-105002.00	16806.00	95400	20231204	-58.60	39250	20241028	0.64	86500	-54.34	20240102	39250	0.64	20241028	95400	-58.60	20231204	39250	0.64	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
132	20241106	141031	57	100.00	KOSPI		화학	N	N	N	N	N	39650	-550	5	-1.37	162130800	4056	51.83	39900	40800	39550	52200	28150	40200	39973.08	2.53	-1432	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1503	-0.38	2.36	12	0.11	-105002.00	16806.00	95400	20231204	-58.44	39250	20241028	1.02	86500	-54.16	20240102	39250	1.02	20241028	95400	-58.44	20231204	39250	1.02	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
133	20241106	131042	57	100.00	KOSPI		화학	N	N	N	N	N	39650	-550	5	-1.37	133198200	3327	42.51	39900	40800	39550	52200	28150	40200	40035.53	2.53	-1096	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1503	-0.38	2.36	12	0.09	-105002.00	16806.00	95400	20231204	-58.44	39250	20241028	1.02	86500	-54.16	20240102	39250	1.02	20241028	95400	-58.44	20231204	39250	1.02	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
134	20241106	121008	57	100.00	KOSPI		화학	N	N	N	N	N	39750	-450	5	-1.12	98197000	2444	31.23	39900	40800	39750	52200	28150	40200	40178.81	2.53	-905	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1507	-0.38	2.37	12	0.06	-105002.00	16806.00	95400	20231204	-58.33	39250	20241028	1.27	86500	-54.05	20240102	39250	1.27	20241028	95400	-58.33	20231204	39250	1.27	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
135	20241106	111013	57	100.00	KOSPI		화학	N	N	N	N	N	40150	-50	5	-0.12	63176500	1566	20.01	39900	40800	39900	52200	28150	40200	40342.59	2.53	-526	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1522	-0.38	2.39	12	0.04	-105002.00	16806.00	95400	20231204	-57.91	39250	20241028	2.29	86500	-53.58	20240102	39250	2.29	20241028	95400	-57.91	20231204	39250	2.29	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
136	20241106	101020	57	100.00	KOSPI		화학	N	N	N	N	N	40100	-100	5	-0.25	44003300	1089	13.92	39900	40800	39900	52200	28150	40200	40407.07	2.53	-311	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1521	-0.38	2.39	12	0.03	-105002.00	16806.00	95400	20231204	-57.97	39250	20241028	2.17	86500	-53.64	20240102	39250	2.17	20241028	95400	-57.97	20231204	39250	2.17	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
137	20241106	091013	57	100.00	KOSPI		화학	N	N	N	N	N	40600	400	2	1.00	13192200	326	4.17	39900	40800	39900	52200	28150	40200	40466.87	2.53	-5	41133	40666	40133	39666	39133	40900	39900	190	12000	5000	29740	50	1	3791811	1539	-0.39	2.42	12	0.01	-105002.00	16806.00	95400	20231204	-57.44	39250	20241028	3.44	86500	-53.06	20240102	39250	3.44	20241028	95400	-57.44	20231204	39250	3.44	20241028	0.86	N	298000	5000	189 억	96031	N	N	0	N	N
138	20241105	160944	57	100.00	KOSPI		화학	N	N	N	N	N	40200	550	2	1.39	313342150	7815	340.52	40050	40600	39600	51500	27800	39650	40094.94	2.47	854	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1524	-0.38	2.39	12	0.21	-105002.00	16806.00	95400	20231204	-57.86	39250	20241028	2.42	86500	-53.53	20240102	39250	2.42	20241028	95400	-57.86	20231204	39250	2.42	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
139	20241105	151005	57	100.00	KOSPI		화학	N	N	N	N	N	40200	550	2	1.39	249241950	6221	271.07	40050	40600	39600	51500	27800	39650	40064.61	2.47	868	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1524	-0.38	2.39	12	0.16	-105002.00	16806.00	95400	20231204	-57.86	39250	20241028	2.42	86500	-53.53	20240102	39250	2.42	20241028	95400	-57.86	20231204	39250	2.42	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
140	20241105	140959	57	100.00	KOSPI		화학	N	N	N	N	N	40600	950	2	2.40	237097800	5919	257.91	40050	40600	39600	51500	27800	39650	40057.07	2.47	871	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1539	-0.39	2.42	12	0.16	-105002.00	16806.00	95400	20231204	-57.44	39250	20241028	3.44	86500	-53.06	20240102	39250	3.44	20241028	95400	-57.44	20231204	39250	3.44	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
141	20241105	131006	57	100.00	KOSPI		화학	N	N	N	N	N	40300	650	2	1.64	182356200	4561	198.74	40050	40350	39600	51500	27800	39650	39981.63	2.47	1117	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1528	-0.38	2.40	12	0.12	-105002.00	16806.00	95400	20231204	-57.76	39250	20241028	2.68	86500	-53.41	20240102	39250	2.68	20241028	95400	-57.76	20231204	39250	2.68	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
142	20241105	120956	57	100.00	KOSPI		화학	N	N	N	N	N	40200	550	2	1.39	146547450	3670	159.91	40050	40200	39600	51500	27800	39650	39931.19	2.47	476	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1524	-0.38	2.39	12	0.10	-105002.00	16806.00	95400	20231204	-57.86	39250	20241028	2.42	86500	-53.53	20240102	39250	2.42	20241028	95400	-57.86	20231204	39250	2.42	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
143	20241105	110943	57	100.00	KOSPI		화학	N	N	N	N	N	40050	400	2	1.01	122305950	3066	133.59	40050	40150	39600	51500	27800	39650	39891.05	2.47	115	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1519	-0.38	2.38	12	0.08	-105002.00	16806.00	95400	20231204	-58.02	39250	20241028	2.04	86500	-53.70	20240102	39250	2.04	20241028	95400	-58.02	20231204	39250	2.04	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
144	20241105	100953	57	100.00	KOSPI		화학	N	N	N	N	N	39950	300	2	0.76	35775750	900	39.22	40050	40050	39600	51500	27800	39650	39750.83	2.47	71	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1515	-0.38	2.38	12	0.02	-105002.00	16806.00	95400	20231204	-58.12	39250	20241028	1.78	86500	-53.82	20240102	39250	1.78	20241028	95400	-58.12	20231204	39250	1.78	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
145	20241105	090949	57	100.00	KOSPI		화학	N	N	N	N	N	39650	0	3	0.00	3157200	79	3.44	40050	40050	39650	51500	27800	39650	39964.56	2.47	-1	40183	39916	39733	39466	39283	40050	39600	190	11850	5000	29340	50	1	3791811	1503	-0.38	2.36	12	0.00	-105002.00	16806.00	95400	20231204	-58.44	39250	20241028	1.02	86500	-54.16	20240102	39250	1.02	20241028	95400	-58.44	20231204	39250	1.02	20241028	0.87	N	298000	5000	189 억	93755	N	N	0	N	N
146	20241104	160942	57	100.00	KOSPI		화학	N	N	N	N	N	39650	150	2	0.38	90136500	2266	42.51	39550	40000	39550	51300	27650	39500	39777.80	2.47	-135	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1503	-0.38	2.36	12	0.06	-105002.00	16806.00	95400	20231204	-58.44	39250	20241028	1.02	86500	-54.16	20240102	39250	1.02	20241028	95400	-58.44	20231204	39250	1.02	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
147	20241104	151002	57	100.00	KOSPI		화학	N	N	N	N	N	39800	300	2	0.76	80761950	2030	38.08	39550	40000	39550	51300	27650	39500	39784.21	2.47	-37	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1509	-0.38	2.37	12	0.05	-105002.00	16806.00	95400	20231204	-58.28	39250	20241028	1.40	86500	-53.99	20240102	39250	1.40	20241028	95400	-58.28	20231204	39250	1.40	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
148	20241104	140944	57	100.00	KOSPI		화학	N	N	N	N	N	39800	300	2	0.76	71568250	1799	33.75	39550	40000	39550	51300	27650	39500	39782.24	2.47	76	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1509	-0.38	2.37	12	0.05	-105002.00	16806.00	95400	20231204	-58.28	39250	20241028	1.40	86500	-53.99	20240102	39250	1.40	20241028	95400	-58.28	20231204	39250	1.40	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
149	20241104	130915	57	100.00	KOSPI		화학	N	N	N	N	N	39850	350	2	0.89	61036000	1535	28.79	39550	40000	39550	51300	27650	39500	39762.87	2.47	91	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1511	-0.38	2.37	12	0.04	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
150	20241104	120930	57	100.00	KOSPI		화학	N	N	N	N	N	39800	300	2	0.76	54638400	1374	25.77	39550	40000	39550	51300	27650	39500	39765.94	2.47	91	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1509	-0.38	2.37	12	0.04	-105002.00	16806.00	95400	20231204	-58.28	39250	20241028	1.40	86500	-53.99	20240102	39250	1.40	20241028	95400	-58.28	20231204	39250	1.40	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
151	20241104	110923	57	100.00	KOSPI		화학	N	N	N	N	N	39850	350	2	0.89	47335200	1190	22.32	39550	40000	39550	51300	27650	39500	39777.48	2.47	92	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1511	-0.38	2.37	12	0.03	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
152	20241104	100913	57	100.00	KOSPI		화학	N	N	N	N	N	39800	300	2	0.76	33600850	846	15.87	39550	40000	39550	51300	27650	39500	39717.32	2.47	122	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1509	-0.38	2.37	12	0.02	-105002.00	16806.00	95400	20231204	-58.28	39250	20241028	1.40	86500	-53.99	20240102	39250	1.40	20241028	95400	-58.28	20231204	39250	1.40	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
153	20241104	090926	57	100.00	KOSPI		화학	N	N	N	N	N	39550	50	2	0.13	158200	4	0.08	39550	39550	39550	51300	27650	39500	39550.00	2.47	0	40066	39782	39566	39282	39066	39675	39175	190	11800	5000	29230	50	1	3791811	1500	-0.38	2.35	12	0.00	-105002.00	16806.00	95400	20231204	-58.54	39250	20241028	0.76	86500	-54.28	20240102	39250	0.76	20241028	95400	-58.54	20231204	39250	0.76	20241028	0.91	N	298000	5000	189 억	93683	N	N	0	N	N
154	20241101	160854	57	100.00	KOSPI		화학	N	N	N	N	N	39500	-500	5	-1.25	210069300	5314	91.83	39800	39850	39350	52000	28000	40000	39531.31	2.48	-2003	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1498	-0.38	2.35	12	0.14	-105002.00	16806.00	95400	20231204	-58.60	39250	20241028	0.64	86500	-54.34	20240102	39250	0.64	20241028	95400	-58.60	20231204	39250	0.64	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N
155	20241101	150914	57	100.00	KOSPI		화학	N	N	N	N	N	39500	-500	5	-1.25	202282150	5117	88.42	39800	39850	39350	52000	28000	40000	39531.40	2.48	-1840	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1498	-0.38	2.35	12	0.13	-105002.00	16806.00	95400	20231204	-58.60	39250	20241028	0.64	86500	-54.34	20240102	39250	0.64	20241028	95400	-58.60	20231204	39250	0.64	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N
156	20241101	140838	57	100.00	KOSPI		화학	N	N	N	N	N	39750	-250	5	-0.62	173081100	4379	75.67	39800	39850	39350	52000	28000	40000	39525.26	2.48	-1751	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1507	-0.38	2.37	12	0.12	-105002.00	16806.00	95400	20231204	-58.33	39250	20241028	1.27	86500	-54.05	20240102	39250	1.27	20241028	95400	-58.33	20231204	39250	1.27	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N
157	20241101	131040	57	100.00	KOSPI		화학	N	N	N	N	N	39500	-500	5	-1.25	150860400	3818	65.98	39800	39800	39350	52000	28000	40000	39512.94	2.48	-1579	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1498	-0.38	2.35	12	0.10	-105002.00	16806.00	95400	20231204	-58.60	39250	20241028	0.64	86500	-54.34	20240102	39250	0.64	20241028	95400	-58.60	20231204	39250	0.64	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N
158	20241101	121041	57	100.00	KOSPI		화학	N	N	N	N	N	39350	-650	5	-1.62	134025000	3391	58.60	39800	39800	39350	52000	28000	40000	39523.74	2.48	-1302	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1492	-0.37	2.34	12	0.09	-105002.00	16806.00	95400	20231204	-58.75	39250	20241028	0.25	86500	-54.51	20240102	39250	0.25	20241028	95400	-58.75	20231204	39250	0.25	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N
159	20241101	111037	57	100.00	KOSPI		화학	N	N	N	N	N	39450	-550	5	-1.38	108776400	2750	47.52	39800	39800	39400	52000	28000	40000	39555.05	2.48	-740	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1496	-0.38	2.35	12	0.07	-105002.00	16806.00	95400	20231204	-58.65	39250	20241028	0.51	86500	-54.39	20240102	39250	0.51	20241028	95400	-58.65	20231204	39250	0.51	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N
160	20241101	101038	57	100.00	KOSPI		화학	N	N	N	N	N	39550	-450	5	-1.12	48768650	1231	21.27	39800	39800	39500	52000	28000	40000	39617.10	2.48	-29	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1500	-0.38	2.35	12	0.03	-105002.00	16806.00	95400	20231204	-58.54	39250	20241028	0.76	86500	-54.28	20240102	39250	0.76	20241028	95400	-58.54	20231204	39250	0.76	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N
161	20241101	091035	57	100.00	KOSPI		화학	N	N	N	N	N	39500	-500	5	-1.25	30868850	779	13.46	39800	39800	39500	52000	28000	40000	39626.25	2.48	-9	40800	40400	39950	39550	39100	40600	39750	190	12000	5000	29600	50	1	3791811	1498	-0.38	2.35	12	0.02	-105002.00	16806.00	95400	20231204	-58.60	39250	20241028	0.64	86500	-54.34	20240102	39250	0.64	20241028	95400	-58.60	20231204	39250	0.64	20241028	0.86	N	298000	5000	189 억	94150	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History