KissMeData/005420/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17300	-800	5	-4.42	1791033820	103044	98.21	18100	18100	17100	23500	12670	18100	17381.31	7.20	-28363	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6645	-22.97	2.25	12	0.27	-753.00	7680.00	41900	20231220	-58.71	15320	20241115	12.92	41900	-58.71	20240326	15320	12.92	20241115	41900	-58.71	20231220	15320	12.92	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1221	N	N
3	20241129	150216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17220	-880	5	-4.86	1460623740	83839	79.90	18100	18100	17210	23500	12670	18100	17421.77	7.20	-26178	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6614	-22.87	2.24	12	0.22	-753.00	7680.00	41900	20231220	-58.90	15320	20241115	12.40	41900	-58.90	20240326	15320	12.40	20241115	41900	-58.90	20231220	15320	12.40	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1504	N	N
4	20241129	140214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17330	-770	5	-4.25	1241131770	71126	67.79	18100	18100	17240	23500	12670	18100	17449.76	7.20	-22425	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6656	-23.01	2.26	12	0.19	-753.00	7680.00	41900	20231220	-58.64	15320	20241115	13.12	41900	-58.64	20240326	15320	13.12	20241115	41900	-58.64	20231220	15320	13.12	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1504	N	N
5	20241129	130215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17300	-800	5	-4.42	1103109780	63161	60.20	18100	18100	17240	23500	12670	18100	17465.05	7.20	-19851	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6645	-22.97	2.25	12	0.16	-753.00	7680.00	41900	20231220	-58.71	15320	20241115	12.92	41900	-58.71	20240326	15320	12.92	20241115	41900	-58.71	20231220	15320	12.92	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1504	N	N
6	20241129	120216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17350	-750	5	-4.14	990928780	56681	54.02	18100	18100	17240	23500	12670	18100	17482.56	7.20	-19563	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6664	-23.04	2.26	12	0.15	-753.00	7680.00	41900	20231220	-58.59	15320	20241115	13.25	41900	-58.59	20240326	15320	13.25	20241115	41900	-58.59	20231220	15320	13.25	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1504	N	N
7	20241129	110216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17310	-790	5	-4.36	823689510	47004	44.80	18100	18100	17240	23500	12670	18100	17523.82	7.20	-17316	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6648	-22.99	2.25	12	0.12	-753.00	7680.00	41900	20231220	-58.69	15320	20241115	12.99	41900	-58.69	20240326	15320	12.99	20241115	41900	-58.69	20231220	15320	12.99	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1504	N	N
8	20241129	100216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17400	-700	5	-3.87	661607780	37663	35.89	18100	18100	17250	23500	12670	18100	17566.52	7.20	-14388	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6683	-23.11	2.27	12	0.10	-753.00	7680.00	41900	20231220	-58.47	15320	20241115	13.58	41900	-58.47	20240326	15320	13.58	20241115	41900	-58.47	20231220	15320	13.58	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1504	N	N
9	20241129	090216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17850	-250	5	-1.38	51609540	2865	2.73	18100	18100	17850	23500	12670	18100	18013.80	7.20	-876	18600	18350	17960	17710	17320	18475	17835	384	5400	1000	13030	10	1	38408228	6856	-23.71	2.32	12	0.01	-753.00	7680.00	41900	20231220	-57.40	15320	20241115	16.51	41900	-57.40	20240326	15320	16.51	20241115	41900	-57.40	20231220	15320	16.51	20241115	1.43	N	005420	1000	384 억	2764141	N	N	1504	N	N
10	20241128	160214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18100	560	2	3.19	1874285400	104596	57.95	17700	18210	17570	22800	12280	17540	17919.97	7.18	12168	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6952	-24.04	2.36	12	0.27	-753.00	7680.00	41900	20231220	-56.80	15320	20241115	18.15	41900	-56.80	20240326	15320	18.15	20241115	41900	-56.80	20231220	15320	18.15	20241115	1.44	N	005420	1000	384 억	2757959	N	N	1504	N	N
11	20241128	150218	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18120	580	2	3.31	1686775920	94232	52.21	17700	18210	17570	22800	12280	17540	17901.01	7.18	11069	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6960	-24.06	2.36	12	0.25	-753.00	7680.00	41900	20231220	-56.75	15320	20241115	18.28	41900	-56.75	20240326	15320	18.28	20241115	41900	-56.75	20231220	15320	18.28	20241115	1.44	N	005420	1000	384 억	2757959	N	N	880	N	N
12	20241128	140216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18020	480	2	2.74	1388533550	77746	43.08	17700	18080	17570	22800	12280	17540	17860.70	7.18	5713	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6921	-23.93	2.35	12	0.20	-753.00	7680.00	41900	20231220	-56.99	15320	20241115	17.62	41900	-56.99	20240326	15320	17.62	20241115	41900	-56.99	20231220	15320	17.62	20241115	1.44	N	005420	1000	384 억	2757959	N	N	880	N	N
13	20241128	130215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17970	430	2	2.45	1252411490	70169	38.88	17700	18080	17570	22800	12280	17540	17849.38	7.18	1880	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6902	-23.86	2.34	12	0.18	-753.00	7680.00	41900	20231220	-57.11	15320	20241115	17.30	41900	-57.11	20240326	15320	17.30	20241115	41900	-57.11	20231220	15320	17.30	20241115	1.44	N	005420	1000	384 억	2757959	N	N	880	N	N
14	20241128	120217	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18050	510	2	2.91	1082107120	60701	33.63	17700	18060	17570	22800	12280	17540	17827.79	7.18	-543	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6933	-23.97	2.35	12	0.16	-753.00	7680.00	41900	20231220	-56.92	15320	20241115	17.82	41900	-56.92	20240326	15320	17.82	20241115	41900	-56.92	20231220	15320	17.82	20241115	1.44	N	005420	1000	384 억	2757959	N	N	880	N	N
15	20241128	110216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17940	400	2	2.28	917183830	51486	28.53	17700	18060	17570	22800	12280	17540	17815.31	7.18	-3560	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6890	-23.82	2.34	12	0.13	-753.00	7680.00	41900	20231220	-57.18	15320	20241115	17.10	41900	-57.18	20240326	15320	17.10	20241115	41900	-57.18	20231220	15320	17.10	20241115	1.44	N	005420	1000	384 억	2757959	N	N	880	N	N
16	20241128	100216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17800	260	2	1.48	605973490	34014	18.85	17700	18060	17570	22800	12280	17540	17817.04	7.18	-5733	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6837	-23.64	2.32	12	0.09	-753.00	7680.00	41900	20231220	-57.52	15320	20241115	16.19	41900	-57.52	20240326	15320	16.19	20241115	41900	-57.52	20231220	15320	16.19	20241115	1.44	N	005420	1000	384 억	2757959	N	N	880	N	N
17	20241128	090215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17610	70	2	0.40	52658680	2987	1.65	17700	17750	17570	22800	12280	17540	17635.69	7.18	451	19040	18290	17840	17090	16640	18065	16865	384	5260	1000	12620	10	1	38408228	6764	-23.39	2.29	12	0.01	-753.00	7680.00	41900	20231220	-57.97	15320	20241115	14.95	41900	-57.97	20240326	15320	14.95	20241115	41900	-57.97	20231220	15320	14.95	20241115	1.44	N	005420	1000	384 억	2757959	N	N	880	N	N
18	20241127	160213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17540	-950	5	-5.14	3214545380	179680	113.73	18380	18590	17390	24000	12950	18490	17891.24	7.20	-7852	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	6737	-23.29	2.28	12	0.47	-753.00	7680.00	41900	20231220	-58.14	15320	20241115	14.49	41900	-58.14	20240326	15320	14.49	20241115	41900	-58.14	20231220	15320	14.49	20241115	1.44	N	005420	1000	384 억	2764509	N	N	880	N	N
19	20241127	150215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17680	-810	5	-4.38	2629822970	146219	92.55	18380	18590	17670	24000	12950	18490	17985.51	7.20	-21120	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	6791	-23.48	2.30	12	0.38	-753.00	7680.00	41900	20231220	-57.80	15320	20241115	15.40	41900	-57.80	20240326	15320	15.40	20241115	41900	-57.80	20231220	15320	15.40	20241115	1.44	N	005420	1000	384 억	2764509	N	N	3000	N	N
20	20241127	140215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17890	-600	5	-3.24	1802794110	99694	63.10	18380	18590	17870	24000	12950	18490	18083.28	7.20	-17677	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	6871	-23.76	2.33	12	0.26	-753.00	7680.00	41900	20231220	-57.30	15320	20241115	16.78	41900	-57.30	20240326	15320	16.78	20241115	41900	-57.30	20231220	15320	16.78	20241115	1.44	N	005420	1000	384 억	2764509	N	N	3000	N	N
21	20241127	130212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18050	-440	5	-2.38	1470819610	81211	51.40	18380	18590	18000	24000	12950	18490	18111.09	7.20	-10015	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	6933	-23.97	2.35	12	0.21	-753.00	7680.00	41900	20231220	-56.92	15320	20241115	17.82	41900	-56.92	20240326	15320	17.82	20241115	41900	-56.92	20231220	15320	17.82	20241115	1.44	N	005420	1000	384 억	2764509	N	N	3000	N	N
22	20241127	120214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18040	-450	5	-2.43	1093092000	60259	38.14	18380	18590	18000	24000	12950	18490	18139.90	7.20	-7028	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	6929	-23.96	2.35	12	0.16	-753.00	7680.00	41900	20231220	-56.95	15320	20241115	17.75	41900	-56.95	20240326	15320	17.75	20241115	41900	-56.95	20231220	15320	17.75	20241115	1.44	N	005420	1000	384 억	2764509	N	N	3000	N	N
23	20241127	110215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18070	-420	5	-2.27	893674920	49205	31.14	18380	18590	18000	24000	12950	18490	18162.28	7.20	-3419	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	6940	-24.00	2.35	12	0.13	-753.00	7680.00	41900	20231220	-56.87	15320	20241115	17.95	41900	-56.87	20240326	15320	17.95	20241115	41900	-56.87	20231220	15320	17.95	20241115	1.44	N	005420	1000	384 억	2764509	N	N	3000	N	N
24	20241127	100213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18160	-330	5	-1.78	643059770	35365	22.38	18380	18590	18000	24000	12950	18490	18183.51	7.20	438	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	6975	-24.12	2.36	12	0.09	-753.00	7680.00	41900	20231220	-56.66	15320	20241115	18.54	41900	-56.66	20240326	15320	18.54	20241115	41900	-56.66	20231220	15320	18.54	20241115	1.44	N	005420	1000	384 억	2764509	N	N	3000	N	N
25	20241127	090214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18410	-80	5	-0.43	35007840	1905	1.21	18380	18480	18340	24000	12950	18490	18376.82	7.20	291	19423	18956	18683	18216	17943	18820	18080	384	5510	1000	13310	10	1	38408228	7071	-24.45	2.40	12	0.00	-753.00	7680.00	41900	20231220	-56.06	15320	20241115	20.17	41900	-56.06	20240326	15320	20.17	20241115	41900	-56.06	20231220	15320	20.17	20241115	1.44	N	005420	1000	384 억	2764509	N	N	3000	N	N
26	20241126	160214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18490	-110	5	-0.59	2929366500	157197	69.18	18900	19150	18410	24150	13020	18600	18635.11	7.26	-13856	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7102	-24.56	2.41	12	0.41	-753.00	7680.00	41900	20231220	-55.87	15320	20241115	20.69	41900	-55.87	20240326	15320	20.69	20241115	41900	-55.87	20231220	15320	20.69	20241115	1.45	N	005420	1000	384 억	2787067	N	N	3000	N	N
27	20241126	150213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18540	-60	5	-0.32	2794701700	149918	65.98	18900	19150	18410	24150	13020	18600	18641.54	7.26	-14330	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7121	-24.62	2.41	12	0.39	-753.00	7680.00	41900	20231220	-55.75	15320	20241115	21.02	41900	-55.75	20240326	15320	21.02	20241115	41900	-55.75	20231220	15320	21.02	20241115	1.45	N	005420	1000	384 억	2787067	N	N	2304	N	N
28	20241126	140213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18520	-80	5	-0.43	2627777110	140926	62.02	18900	19150	18410	24150	13020	18600	18646.50	7.26	-14182	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7113	-24.59	2.41	12	0.37	-753.00	7680.00	41900	20231220	-55.80	15320	20241115	20.89	41900	-55.80	20240326	15320	20.89	20241115	41900	-55.80	20231220	15320	20.89	20241115	1.45	N	005420	1000	384 억	2787067	N	N	2304	N	N
29	20241126	130214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18530	-70	5	-0.38	2442701120	130955	57.63	18900	19150	18410	24150	13020	18600	18652.98	7.26	-14439	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7117	-24.61	2.41	12	0.34	-753.00	7680.00	41900	20231220	-55.78	15320	20241115	20.95	41900	-55.78	20240326	15320	20.95	20241115	41900	-55.78	20231220	15320	20.95	20241115	1.45	N	005420	1000	384 억	2787067	N	N	2304	N	N
30	20241126	120214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18500	-100	5	-0.54	2213200400	118542	52.17	18900	19150	18410	24150	13020	18600	18670.18	7.26	-14345	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7106	-24.57	2.41	12	0.31	-753.00	7680.00	41900	20231220	-55.85	15320	20241115	20.76	41900	-55.85	20240326	15320	20.76	20241115	41900	-55.85	20231220	15320	20.76	20241115	1.45	N	005420	1000	384 억	2787067	N	N	2304	N	N
31	20241126	110216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18540	-60	5	-0.32	1970805720	105509	46.43	18900	19150	18410	24150	13020	18600	18679.03	7.26	-13015	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7121	-24.62	2.41	12	0.27	-753.00	7680.00	41900	20231220	-55.75	15320	20241115	21.02	41900	-55.75	20240326	15320	21.02	20241115	41900	-55.75	20231220	15320	21.02	20241115	1.45	N	005420	1000	384 억	2787067	N	N	2304	N	N
32	20241126	100216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18600	0	3	0.00	1628428820	87079	38.32	18900	19150	18410	24150	13020	18600	18700.60	7.26	-17700	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7144	-24.70	2.42	12	0.23	-753.00	7680.00	41900	20231220	-55.61	15320	20241115	21.41	41900	-55.61	20240326	15320	21.41	20241115	41900	-55.61	20231220	15320	21.41	20241115	1.45	N	005420	1000	384 억	2787067	N	N	2304	N	N
33	20241126	090213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18850	250	2	1.34	128853890	6839	3.01	18900	18900	18700	24150	13020	18600	18841.22	7.26	-1035	19633	19116	18163	17646	16693	19375	17905	384	5550	1000	13390	10	1	38408228	7240	-25.03	2.45	12	0.02	-753.00	7680.00	41900	20231220	-55.01	15320	20241115	23.04	41900	-55.01	20240326	15320	23.04	20241115	41900	-55.01	20231220	15320	23.04	20241115	1.45	N	005420	1000	384 억	2787067	N	N	2304	N	N
34	20241125	160212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18600	1570	2	9.22	4083768220	224926	221.04	17240	18680	17210	22100	11930	17030	18155.33	7.21	26936	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	7144	-24.70	2.42	12	0.59	-753.00	7680.00	41900	20231220	-55.61	15320	20241115	21.41	41900	-55.61	20240326	15320	21.41	20241115	41900	-55.61	20231220	15320	21.41	20241115	1.45	N	005420	1000	384 억	2769832	N	N	2304	N	N
35	20241125	150213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18600	1570	2	9.22	3738670170	206367	202.81	17240	18680	17210	22100	11930	17030	18117.14	7.21	25456	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	7144	-24.70	2.42	12	0.54	-753.00	7680.00	41900	20231220	-55.61	15320	20241115	21.41	41900	-55.61	20240326	15320	21.41	20241115	41900	-55.61	20231220	15320	21.41	20241115	1.45	N	005420	1000	384 억	2769832	N	N	1859	N	N
36	20241125	140214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18490	1460	2	8.57	3025782300	168033	165.13	17240	18500	17210	22100	11930	17030	18007.65	7.21	32981	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	7102	-24.56	2.41	12	0.44	-753.00	7680.00	41900	20231220	-55.87	15320	20241115	20.69	41900	-55.87	20240326	15320	20.69	20241115	41900	-55.87	20231220	15320	20.69	20241115	1.45	N	005420	1000	384 억	2769832	N	N	1859	N	N
37	20241125	130213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18250	1220	2	7.16	2344186790	130870	128.61	17240	18300	17210	22100	11930	17030	17913.01	7.21	24339	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	7010	-24.24	2.38	12	0.34	-753.00	7680.00	41900	20231220	-56.44	15320	20241115	19.13	41900	-56.44	20240326	15320	19.13	20241115	41900	-56.44	20231220	15320	19.13	20241115	1.45	N	005420	1000	384 억	2769832	N	N	1859	N	N
38	20241125	120213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18200	1170	2	6.87	2048071780	114568	112.59	17240	18300	17210	22100	11930	17030	17877.21	7.21	19146	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	6990	-24.17	2.37	12	0.30	-753.00	7680.00	41900	20231220	-56.56	15320	20241115	18.80	41900	-56.56	20240326	15320	18.80	20241115	41900	-56.56	20231220	15320	18.80	20241115	1.45	N	005420	1000	384 억	2769832	N	N	1859	N	N
39	20241125	110213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18230	1200	2	7.05	1681848650	94451	92.82	17240	18300	17210	22100	11930	17030	17807.40	7.21	19334	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	7002	-24.21	2.37	12	0.25	-753.00	7680.00	41900	20231220	-56.49	15320	20241115	18.99	41900	-56.49	20240326	15320	18.99	20241115	41900	-56.49	20231220	15320	18.99	20241115	1.45	N	005420	1000	384 억	2769832	N	N	1859	N	N
40	20241125	100211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17980	950	2	5.58	1045654400	59368	58.34	17240	17980	17210	22100	11930	17030	17614.08	7.21	14855	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	6906	-23.88	2.34	12	0.15	-753.00	7680.00	41900	20231220	-57.09	15320	20241115	17.36	41900	-57.09	20240326	15320	17.36	20241115	41900	-57.09	20231220	15320	17.36	20241115	1.45	N	005420	1000	384 억	2769832	N	N	1859	N	N
41	20241125	090210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17460	430	2	2.52	100424810	5786	5.69	17240	17590	17210	22100	11930	17030	17362.26	7.21	2371	17703	17366	17053	16716	16403	17535	16885	384	5070	1000	12260	10	1	38408228	6706	-23.19	2.27	12	0.02	-753.00	7680.00	41900	20231220	-58.33	15320	20241115	13.97	41900	-58.33	20240326	15320	13.97	20241115	41900	-58.33	20231220	15320	13.97	20241115	1.45	N	005420	1000	384 억	2769832	N	N	1859	N	N
42	20241122	160206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17030	290	2	1.73	1742716920	101481	108.61	16740	17390	16740	21750	11720	16740	17172.99	7.21	4971	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6541	-22.62	2.22	12	0.26	-753.00	7680.00	41900	20231220	-59.36	15320	20241115	11.16	41900	-59.36	20240326	15320	11.16	20241115	41900	-59.36	20231220	15320	11.16	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1859	N	N
43	20241122	150204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17080	340	2	2.03	1624101250	94522	101.16	16740	17390	16740	21750	11720	16740	17182.27	7.21	4446	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6560	-22.68	2.22	12	0.25	-753.00	7680.00	41900	20231220	-59.24	15320	20241115	11.49	41900	-59.24	20240326	15320	11.49	20241115	41900	-59.24	20231220	15320	11.49	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1148	N	N
44	20241122	140207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17230	490	2	2.93	1483153560	86291	92.36	16740	17390	16740	21750	11720	16740	17187.82	7.21	6583	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6618	-22.88	2.24	12	0.22	-753.00	7680.00	41900	20231220	-58.88	15320	20241115	12.47	41900	-58.88	20240326	15320	12.47	20241115	41900	-58.88	20231220	15320	12.47	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1148	N	N
45	20241122	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17280	540	2	3.23	1289367650	75065	80.34	16740	17390	16740	21750	11720	16740	17176.69	7.21	8461	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6637	-22.95	2.25	12	0.20	-753.00	7680.00	41900	20231220	-58.76	15320	20241115	12.79	41900	-58.76	20240326	15320	12.79	20241115	41900	-58.76	20231220	15320	12.79	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1148	N	N
46	20241122	120206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17210	470	2	2.81	1054644180	61480	65.80	16740	17280	16740	21750	11720	16740	17154.28	7.21	4872	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6610	-22.86	2.24	12	0.16	-753.00	7680.00	41900	20231220	-58.93	15320	20241115	12.34	41900	-58.93	20240326	15320	12.34	20241115	41900	-58.93	20231220	15320	12.34	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1148	N	N
47	20241122	110205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17230	490	2	2.93	887512710	51727	55.36	16740	17280	16740	21750	11720	16740	17157.65	7.21	9071	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6618	-22.88	2.24	12	0.13	-753.00	7680.00	41900	20231220	-58.88	15320	20241115	12.47	41900	-58.88	20240326	15320	12.47	20241115	41900	-58.88	20231220	15320	12.47	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1148	N	N
48	20241122	100208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17140	400	2	2.39	619779380	36174	38.72	16740	17260	16740	21750	11720	16740	17133.30	7.21	2724	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6583	-22.76	2.23	12	0.09	-753.00	7680.00	41900	20231220	-59.09	15320	20241115	11.88	41900	-59.09	20240326	15320	11.88	20241115	41900	-59.09	20231220	15320	11.88	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1148	N	N
49	20241122	090207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16880	140	2	0.84	22442950	1336	1.43	16740	16890	16740	21750	11720	16740	16798.70	7.21	-5	17233	16986	16743	16496	16253	17110	16620	384	5010	1000	12050	10	1	38408228	6483	-22.42	2.20	12	0.00	-753.00	7680.00	41900	20231220	-59.71	15320	20241115	10.18	41900	-59.71	20240326	15320	10.18	20241115	41900	-59.71	20231220	15320	10.18	20241115	1.44	N	005420	1000	384 억	2767725	N	N	1148	N	N
50	20241121	160204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16740	150	2	0.90	1561965110	93091	82.96	16570	16990	16500	21550	11620	16590	16778.96	7.22	531	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6430	-22.23	2.18	12	0.24	-753.00	7680.00	41900	20231220	-60.05	15320	20241115	9.27	41900	-60.05	20240326	15320	9.27	20241115	41900	-60.05	20231220	15320	9.27	20241115	1.43	N	005420	1000	384 억	2773147	N	N	1148	N	N
51	20241121	150208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16760	170	2	1.02	1419803950	84603	75.39	16570	16990	16500	21550	11620	16590	16781.96	7.22	-1044	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6437	-22.26	2.18	12	0.22	-753.00	7680.00	41900	20231220	-60.00	15320	20241115	9.40	41900	-60.00	20240326	15320	9.40	20241115	41900	-60.00	20231220	15320	9.40	20241115	1.43	N	005420	1000	384 억	2773147	N	N	896	N	N
52	20241121	140209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16840	250	2	1.51	1283953460	76515	68.19	16570	16990	16500	21550	11620	16590	16780.42	7.22	-1455	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6468	-22.36	2.19	12	0.20	-753.00	7680.00	41900	20231220	-59.81	15320	20241115	9.92	41900	-59.81	20240326	15320	9.92	20241115	41900	-59.81	20231220	15320	9.92	20241115	1.43	N	005420	1000	384 억	2773147	N	N	896	N	N
53	20241121	130208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16920	330	2	1.99	1066293630	63652	56.72	16570	16990	16500	21550	11620	16590	16751.93	7.22	2730	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6499	-22.47	2.20	12	0.17	-753.00	7680.00	41900	20231220	-59.62	15320	20241115	10.44	41900	-59.62	20240326	15320	10.44	20241115	41900	-59.62	20231220	15320	10.44	20241115	1.43	N	005420	1000	384 억	2773147	N	N	896	N	N
54	20241121	120207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16940	350	2	2.11	941823960	56299	50.17	16570	16980	16500	21550	11620	16590	16728.96	7.22	4203	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6506	-22.50	2.21	12	0.15	-753.00	7680.00	41900	20231220	-59.57	15320	20241115	10.57	41900	-59.57	20240326	15320	10.57	20241115	41900	-59.57	20231220	15320	10.57	20241115	1.43	N	005420	1000	384 억	2773147	N	N	896	N	N
55	20241121	110206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16720	130	2	0.78	641338750	38490	34.30	16570	16870	16500	21550	11620	16590	16662.48	7.22	-936	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6422	-22.20	2.18	12	0.10	-753.00	7680.00	41900	20231220	-60.10	15320	20241115	9.14	41900	-60.10	20240326	15320	9.14	20241115	41900	-60.10	20231220	15320	9.14	20241115	1.43	N	005420	1000	384 억	2773147	N	N	896	N	N
56	20241121	100207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16740	150	2	0.90	436498580	26185	23.33	16570	16870	16500	21550	11620	16590	16669.79	7.22	-495	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6430	-22.23	2.18	12	0.07	-753.00	7680.00	41900	20231220	-60.05	15320	20241115	9.27	41900	-60.05	20240326	15320	9.27	20241115	41900	-60.05	20231220	15320	9.27	20241115	1.43	N	005420	1000	384 억	2773147	N	N	896	N	N
57	20241121	090206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16500	-90	5	-0.54	32355840	1955	1.74	16570	16630	16500	21550	11620	16590	16550.30	7.22	38	17390	16990	16700	16300	16010	17190	16500	384	4960	1000	11940	10	1	38408228	6337	-21.91	2.15	12	0.01	-753.00	7680.00	41900	20231220	-60.62	15320	20241115	7.70	41900	-60.62	20240326	15320	7.70	20241115	41900	-60.62	20231220	15320	7.70	20241115	1.43	N	005420	1000	384 억	2773147	N	N	896	N	N
58	20241120	160206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16590	-100	5	-0.60	1867949480	111899	109.35	16540	17100	16410	21650	11690	16690	16693.26	7.22	278	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6372	-22.03	2.16	12	0.29	-753.00	7680.00	41900	20231220	-60.41	15320	20241115	8.29	41900	-60.41	20240326	15320	8.29	20241115	41900	-60.41	20231220	15320	8.29	20241115	1.46	N	005420	1000	384 억	2774765	N	N	893	N	N
59	20241120	150208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16640	-50	5	-0.30	1728645430	103516	101.16	16540	17100	16410	21650	11690	16690	16699.31	7.22	-1038	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6391	-22.10	2.17	12	0.27	-753.00	7680.00	41900	20231220	-60.29	15320	20241115	8.62	41900	-60.29	20240326	15320	8.62	20241115	41900	-60.29	20231220	15320	8.62	20241115	1.46	N	005420	1000	384 억	2774765	N	N	919	N	N
60	20241120	140209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16770	80	2	0.48	1527582750	91438	89.36	16540	17100	16410	21650	11690	16690	16706.21	7.22	-2010	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6441	-22.27	2.18	12	0.24	-753.00	7680.00	41900	20231220	-59.98	15320	20241115	9.46	41900	-59.98	20240326	15320	9.46	20241115	41900	-59.98	20231220	15320	9.46	20241115	1.46	N	005420	1000	384 억	2774765	N	N	919	N	N
61	20241120	130210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16780	90	2	0.54	1434425970	85871	83.91	16540	17100	16410	21650	11690	16690	16704.43	7.22	-2364	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6445	-22.28	2.18	12	0.22	-753.00	7680.00	41900	20231220	-59.95	15320	20241115	9.53	41900	-59.95	20240326	15320	9.53	20241115	41900	-59.95	20231220	15320	9.53	20241115	1.46	N	005420	1000	384 억	2774765	N	N	919	N	N
62	20241120	120209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16710	20	2	0.12	1246971410	74684	72.98	16540	17100	16410	21650	11690	16690	16696.63	7.22	-3403	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6418	-22.19	2.18	12	0.19	-753.00	7680.00	41900	20231220	-60.12	15320	20241115	9.07	41900	-60.12	20240326	15320	9.07	20241115	41900	-60.12	20231220	15320	9.07	20241115	1.46	N	005420	1000	384 억	2774765	N	N	919	N	N
63	20241120	110209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16890	200	2	1.20	1058680830	63435	61.99	16540	17100	16410	21650	11690	16690	16689.22	7.22	3991	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6487	-22.43	2.20	12	0.17	-753.00	7680.00	41900	20231220	-59.69	15320	20241115	10.25	41900	-59.69	20240326	15320	10.25	20241115	41900	-59.69	20231220	15320	10.25	20241115	1.46	N	005420	1000	384 억	2774765	N	N	919	N	N
64	20241120	100208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16770	80	2	0.48	758186570	45646	44.61	16540	16900	16410	21650	11690	16690	16610.14	7.22	4583	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6441	-22.27	2.18	12	0.12	-753.00	7680.00	41900	20231220	-59.98	15320	20241115	9.46	41900	-59.98	20240326	15320	9.46	20241115	41900	-59.98	20231220	15320	9.46	20241115	1.46	N	005420	1000	384 억	2774765	N	N	919	N	N
65	20241120	090208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16480	-210	5	-1.26	70800190	4286	4.19	16540	16540	16460	21650	11690	16690	16518.94	7.22	-1040	17230	16960	16630	16360	16030	16795	16195	384	4960	1000	12010	10	1	38408228	6330	-21.89	2.15	12	0.01	-753.00	7680.00	41900	20231220	-60.67	15320	20241115	7.57	41900	-60.67	20240326	15320	7.57	20241115	41900	-60.67	20231220	15320	7.57	20241115	1.46	N	005420	1000	384 억	2774765	N	N	919	N	N
66	20241119	160202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16690	-210	5	-1.24	1674895690	101324	50.79	16800	16900	16300	21950	11830	16900	16529.96	7.28	-22976	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6410	-22.16	2.17	12	0.26	-753.00	7680.00	41900	20231220	-60.17	15320	20241115	8.94	41900	-60.17	20240326	15320	8.94	20241115	41900	-60.17	20231220	15320	8.94	20241115	1.51	N	005420	1000	384 억	2797944	N	N	919	N	N
67	20241119	150204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16610	-290	5	-1.72	1483054860	89815	45.02	16800	16900	16300	21950	11830	16900	16512.33	7.28	-23246	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6380	-22.06	2.16	12	0.23	-753.00	7680.00	41900	20231220	-60.36	15320	20241115	8.42	41900	-60.36	20240326	15320	8.42	20241115	41900	-60.36	20231220	15320	8.42	20241115	1.51	N	005420	1000	384 억	2797944	N	N	2214	N	N
68	20241119	140203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16570	-330	5	-1.95	1294357130	78404	39.30	16800	16900	16300	21950	11830	16900	16508.81	7.28	-22190	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6364	-22.01	2.16	12	0.20	-753.00	7680.00	41900	20231220	-60.45	15320	20241115	8.16	41900	-60.45	20240326	15320	8.16	20241115	41900	-60.45	20231220	15320	8.16	20241115	1.51	N	005420	1000	384 억	2797944	N	N	2214	N	N
69	20241119	130203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16590	-310	5	-1.83	1158020280	70196	35.19	16800	16900	16300	21950	11830	16900	16496.96	7.28	-18858	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6372	-22.03	2.16	12	0.18	-753.00	7680.00	41900	20231220	-60.41	15320	20241115	8.29	41900	-60.41	20240326	15320	8.29	20241115	41900	-60.41	20231220	15320	8.29	20241115	1.51	N	005420	1000	384 억	2797944	N	N	2214	N	N
70	20241119	120202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16590	-310	5	-1.83	1041165810	63134	31.65	16800	16900	16300	21950	11830	16900	16491.36	7.28	-16691	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6372	-22.03	2.16	12	0.16	-753.00	7680.00	41900	20231220	-60.41	15320	20241115	8.29	41900	-60.41	20240326	15320	8.29	20241115	41900	-60.41	20231220	15320	8.29	20241115	1.51	N	005420	1000	384 억	2797944	N	N	2214	N	N
71	20241119	110202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16440	-460	5	-2.72	845394500	51294	25.71	16800	16900	16300	21950	11830	16900	16481.35	7.28	-14693	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6314	-21.83	2.14	12	0.13	-753.00	7680.00	41900	20231220	-60.76	15320	20241115	7.31	41900	-60.76	20240326	15320	7.31	20241115	41900	-60.76	20231220	15320	7.31	20241115	1.51	N	005420	1000	384 억	2797944	N	N	2214	N	N
72	20241119	100206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16400	-500	5	-2.96	589099360	35725	17.91	16800	16900	16300	21950	11830	16900	16489.84	7.28	-14630	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6299	-21.78	2.14	12	0.09	-753.00	7680.00	41900	20231220	-60.86	15320	20241115	7.05	41900	-60.86	20240326	15320	7.05	20241115	41900	-60.86	20231220	15320	7.05	20241115	1.51	N	005420	1000	384 억	2797944	N	N	2214	N	N
73	20241119	090206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16620	-280	5	-1.66	61261440	3658	1.83	16800	16860	16620	21950	11830	16900	16747.25	7.28	-2201	17866	17382	16416	15932	14966	17625	16175	384	5050	1000	12160	10	1	38408228	6383	-22.07	2.16	12	0.01	-753.00	7680.00	41900	20231220	-60.33	15320	20241115	8.49	41900	-60.33	20240326	15320	8.49	20241115	41900	-60.33	20231220	15320	8.49	20241115	1.51	N	005420	1000	384 억	2797944	N	N	2214	N	N
74	20241118	160203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16900	1180	2	7.51	3240731700	198490	63.10	15450	16900	15450	20400	11010	15720	16326.10	7.19	41710	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	6491	-22.44	2.20	12	0.52	-753.00	7680.00	41900	20231220	-59.67	15320	20241115	10.31	41900	-59.67	20240326	15320	10.31	20241115	41900	-59.67	20231220	15320	10.31	20241115	1.53	N	005420	1000	384 억	2759994	N	N	2200	N	N
75	20241118	150202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16850	1130	2	7.19	2885140290	177300	56.36	15450	16870	15450	20400	11010	15720	16272.65	7.19	32913	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	6472	-22.38	2.19	12	0.46	-753.00	7680.00	41900	20231220	-59.79	15320	20241115	9.99	41900	-59.79	20240326	15320	9.99	20241115	41900	-59.79	20231220	15320	9.99	20241115	1.53	N	005420	1000	384 억	2759994	N	N	1955	N	N
76	20241118	140203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16700	980	2	6.23	2446627650	151090	48.03	15450	16740	15450	20400	11010	15720	16193.18	7.19	25853	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	6414	-22.18	2.17	12	0.39	-753.00	7680.00	41900	20231220	-60.14	15320	20241115	9.01	41900	-60.14	20240326	15320	9.01	20241115	41900	-60.14	20231220	15320	9.01	20241115	1.53	N	005420	1000	384 억	2759994	N	N	1955	N	N
77	20241118	130202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16480	760	2	4.83	2070751180	128437	40.83	15450	16550	15450	20400	11010	15720	16122.70	7.19	18132	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	6330	-21.89	2.15	12	0.33	-753.00	7680.00	41900	20231220	-60.67	15320	20241115	7.57	41900	-60.67	20240326	15320	7.57	20241115	41900	-60.67	20231220	15320	7.57	20241115	1.53	N	005420	1000	384 억	2759994	N	N	1955	N	N
78	20241118	120203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16410	690	2	4.39	1735588260	107915	34.31	15450	16550	15450	20400	11010	15720	16082.92	7.19	12466	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	6303	-21.79	2.14	12	0.28	-753.00	7680.00	41900	20231220	-60.84	15320	20241115	7.11	41900	-60.84	20240326	15320	7.11	20241115	41900	-60.84	20231220	15320	7.11	20241115	1.53	N	005420	1000	384 억	2759994	N	N	1955	N	N
79	20241118	110203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16400	680	2	4.33	1582676200	98576	31.34	15450	16550	15450	20400	11010	15720	16055.39	7.19	14241	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	6299	-21.78	2.14	12	0.26	-753.00	7680.00	41900	20231220	-60.86	15320	20241115	7.05	41900	-60.86	20240326	15320	7.05	20241115	41900	-60.86	20231220	15320	7.05	20241115	1.53	N	005420	1000	384 억	2759994	N	N	1955	N	N
80	20241118	100204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16500	780	2	4.96	1194634970	74998	23.84	15450	16500	15450	20400	11010	15720	15928.89	7.19	11048	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	6337	-21.91	2.15	12	0.20	-753.00	7680.00	41900	20231220	-60.62	15320	20241115	7.70	41900	-60.62	20240326	15320	7.70	20241115	41900	-60.62	20231220	15320	7.70	20241115	1.53	N	005420	1000	384 억	2759994	N	N	1955	N	N
81	20241118	090202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15590	-130	5	-0.83	142119250	9140	2.91	15450	15800	15450	20400	11010	15720	15549.15	7.19	939	16813	16266	15793	15246	14773	16030	15010	384	4680	1000	11310	10	1	38408228	5988	-20.70	2.03	12	0.02	-753.00	7680.00	41900	20231220	-62.79	15320	20241115	1.76	41900	-62.79	20240326	15320	1.76	20241115	41900	-62.79	20231220	15320	1.76	20241115	1.53	N	005420	1000	384 억	2759994	N	N	1955	N	N
82	20241115	160205	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15720	-1140	5	-6.76	4913947050	312525	153.25	15790	16340	15320	21900	11810	16860	15723.39	7.16	1225	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	6038	-20.88	2.05	12	0.81	-753.00	7680.00	41900	20231220	-62.48	15320	20241115	2.61	41900	-62.48	20240326	15320	2.61	20241115	41900	-62.48	20231220	15320	2.61	20241115	1.57	N	005420	1000	384 억	2751734	N	N	1955	N	N
83	20241115	150209	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15850	-1010	5	-5.99	4497427990	286054	140.27	15790	16340	15320	21900	11810	16860	15722.30	7.16	3105	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	6088	-21.05	2.06	12	0.74	-753.00	7680.00	41900	20231220	-62.17	15320	20241115	3.46	41900	-62.17	20240326	15320	3.46	20241115	41900	-62.17	20231220	15320	3.46	20241115	1.57	N	005420	1000	384 억	2751734	N	N	944	N	N
84	20241115	140208	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15990	-870	5	-5.16	3824197320	243989	119.65	15790	16340	15320	21900	11810	16860	15673.65	7.16	14559	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	6141	-21.24	2.08	12	0.64	-753.00	7680.00	41900	20231220	-61.84	15320	20241115	4.37	41900	-61.84	20240326	15320	4.37	20241115	41900	-61.84	20231220	15320	4.37	20241115	1.57	N	005420	1000	384 억	2751734	N	N	944	N	N
85	20241115	130207	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15970	-890	5	-5.28	3516434810	224652	110.16	15790	16340	15320	21900	11810	16860	15652.81	7.16	12837	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	6134	-21.21	2.08	12	0.58	-753.00	7680.00	41900	20231220	-61.89	15320	20241115	4.24	41900	-61.89	20240326	15320	4.24	20241115	41900	-61.89	20231220	15320	4.24	20241115	1.57	N	005420	1000	384 억	2751734	N	N	944	N	N
86	20241115	120208	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15470	-1390	5	-8.24	3128947120	200070	98.11	15790	16340	15320	21900	11810	16860	15639.26	7.16	7841	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	5942	-20.54	2.01	12	0.52	-753.00	7680.00	41900	20231220	-63.08	15320	20241115	0.98	41900	-63.08	20240326	15320	0.98	20241115	41900	-63.08	20231220	15320	0.98	20241115	1.57	N	005420	1000	384 억	2751734	N	N	944	N	N
87	20241115	110206	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15640	-1220	5	-7.24	2694862450	172226	84.46	15790	16340	15320	21900	11810	16860	15647.25	7.16	12251	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	6007	-20.77	2.04	12	0.45	-753.00	7680.00	41900	20231220	-62.67	15320	20241115	2.09	41900	-62.67	20240326	15320	2.09	20241115	41900	-62.67	20231220	15320	2.09	20241115	1.57	N	005420	1000	384 억	2751734	N	N	944	N	N
88	20241115	100207	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15580	-1280	5	-7.59	1863209330	118568	58.14	15790	16340	15320	21900	11810	16860	15714.27	7.16	5485	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	5984	-20.69	2.03	12	0.31	-753.00	7680.00	41900	20231220	-62.82	15320	20241115	1.70	41900	-62.82	20240326	15320	1.70	20241115	41900	-62.82	20231220	15320	1.70	20241115	1.57	N	005420	1000	384 억	2751734	N	N	944	N	N
89	20241115	090241	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15860	-1000	5	-5.93	320066270	20152	9.88	15790	16340	15790	21900	11810	16860	15882.61	7.16	2646	18253	17556	17103	16406	15953	17330	16180	384	5040	1000	12130	10	1	38408228	6092	-21.06	2.07	12	0.05	-753.00	7680.00	41900	20231220	-62.15	15790	20241115	0.44	41900	-62.15	20240326	15790	0.44	20241115	41900	-62.15	20231220	15790	0.44	20241115	1.57	N	005420	1000	384 억	2751734	N	N	944	N	N
90	20241114	160203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16830	-530	5	-3.05	2830079520	166526	111.92	17360	17800	16700	22550	12160	17360	16994.82	7.18	3415	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6464	-22.35	2.19	12	0.43	-753.00	7680.00	41900	20231220	-59.83	16500	20240805	2.00	41900	-59.83	20240326	16500	2.00	20240805	41900	-59.83	20231220	16500	2.00	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
91	20241114	150205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16810	-550	5	-3.17	2310089190	135675	91.19	17360	17800	16790	22550	12160	17360	17026.64	7.18	-7520	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6456	-22.32	2.19	12	0.35	-753.00	7680.00	41900	20231220	-59.88	16500	20240805	1.88	41900	-59.88	20240326	16500	1.88	20240805	41900	-59.88	20231220	16500	1.88	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
92	20241114	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17050	-310	5	-1.79	1957832200	114757	77.13	17360	17800	16790	22550	12160	17360	17060.68	7.18	-8268	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6549	-22.64	2.22	12	0.30	-753.00	7680.00	41900	20231220	-59.31	16500	20240805	3.33	41900	-59.31	20240326	16500	3.33	20240805	41900	-59.31	20231220	16500	3.33	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
93	20241114	130203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17080	-280	5	-1.61	1655076750	96981	65.18	17360	17800	16790	22550	12160	17360	17065.99	7.18	-3194	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6560	-22.68	2.22	12	0.25	-753.00	7680.00	41900	20231220	-59.24	16500	20240805	3.52	41900	-59.24	20240326	16500	3.52	20240805	41900	-59.24	20231220	16500	3.52	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
94	20241114	120203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16860	-500	5	-2.88	1376653060	80567	54.15	17360	17800	16790	22550	12160	17360	17087.06	7.18	-4203	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6476	-22.39	2.20	12	0.21	-753.00	7680.00	41900	20231220	-59.76	16500	20240805	2.18	41900	-59.76	20240326	16500	2.18	20240805	41900	-59.76	20231220	16500	2.18	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
95	20241114	110205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16930	-430	5	-2.48	963196570	56141	37.73	17360	17800	16790	22550	12160	17360	17156.74	7.18	-10342	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6503	-22.48	2.20	12	0.15	-753.00	7680.00	41900	20231220	-59.59	16500	20240805	2.61	41900	-59.59	20240326	16500	2.61	20240805	41900	-59.59	20231220	16500	2.61	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
96	20241114	100209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17500	140	2	0.81	111658500	6403	4.30	17360	17800	17360	22550	12160	17360	17438.47	7.18	648	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6721	-23.24	2.28	12	0.02	-753.00	7680.00	41900	20231220	-58.23	16500	20240805	6.06	41900	-58.23	20240326	16500	6.06	20240805	41900	-58.23	20231220	16500	6.06	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
97	20241114	090202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17360	0	3	0.00	0	0	0.00	0	0	0	22550	12160	17360	0.00	7.18	0	18486	17922	17636	17072	16786	17780	16930	384	5190	1000	12490	10	1	38408228	6668	-23.05	2.26	12	0.00	-753.00	7680.00	41900	20231220	-58.57	16500	20240805	5.21	41900	-58.57	20240326	16500	5.21	20240805	41900	-58.57	20231220	16500	5.21	20240805	1.59	N	005420	1000	384 억	2758954	N	N	533	N	N
98	20241112	160201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18210	-460	5	-2.46	2895423500	158070	95.06	18700	18790	18100	24250	13070	18670	18317.42	7.11	27482	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	6994	-24.18	2.37	12	0.41	-753.00	7680.00	43350	20231106	-57.99	16500	20240805	10.36	41900	-56.54	20240326	16500	10.36	20240805	41900	-56.54	20231220	16500	10.36	20240805	1.62	N	005420	1000	384 억	2730814	N	N	755	N	N
99	20241112	150202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18230	-440	5	-2.36	2632030700	143598	86.36	18700	18790	18100	24250	13070	18670	18329.14	7.11	21559	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	7002	-24.21	2.37	12	0.37	-753.00	7680.00	43350	20231106	-57.95	16500	20240805	10.48	41900	-56.49	20240326	16500	10.48	20240805	41900	-56.49	20231220	16500	10.48	20240805	1.62	N	005420	1000	384 억	2730814	N	N	768	N	N
100	20241112	140203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18300	-370	5	-1.98	2335573710	127414	76.63	18700	18790	18100	24250	13070	18670	18330.56	7.11	20551	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	7029	-24.30	2.38	12	0.33	-753.00	7680.00	43350	20231106	-57.79	16500	20240805	10.91	41900	-56.32	20240326	16500	10.91	20240805	41900	-56.32	20231220	16500	10.91	20240805	1.62	N	005420	1000	384 억	2730814	N	N	768	N	N
101	20241112	130201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18270	-400	5	-2.14	2166635570	118173	71.07	18700	18790	18100	24250	13070	18670	18334.41	7.11	19148	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	7017	-24.26	2.38	12	0.31	-753.00	7680.00	43350	20231106	-57.85	16500	20240805	10.73	41900	-56.40	20240326	16500	10.73	20240805	41900	-56.40	20231220	16500	10.73	20240805	1.62	N	005420	1000	384 억	2730814	N	N	768	N	N
102	20241112	120201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18300	-370	5	-1.98	1980419030	107971	64.93	18700	18790	18100	24250	13070	18670	18342.11	7.11	19399	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	7029	-24.30	2.38	12	0.28	-753.00	7680.00	43350	20231106	-57.79	16500	20240805	10.91	41900	-56.32	20240326	16500	10.91	20240805	41900	-56.32	20231220	16500	10.91	20240805	1.62	N	005420	1000	384 억	2730814	N	N	768	N	N
103	20241112	110201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18260	-410	5	-2.20	1757874930	95809	57.62	18700	18790	18100	24250	13070	18670	18347.67	7.11	17052	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	7013	-24.25	2.38	12	0.25	-753.00	7680.00	43350	20231106	-57.88	16500	20240805	10.67	41900	-56.42	20240326	16500	10.67	20240805	41900	-56.42	20231220	16500	10.67	20240805	1.62	N	005420	1000	384 억	2730814	N	N	768	N	N
104	20241112	100201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18350	-320	5	-1.71	1321538160	72254	43.45	18700	18790	18100	24250	13070	18670	18290.12	7.11	19635	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	7048	-24.37	2.39	12	0.19	-753.00	7680.00	43350	20231106	-57.67	16500	20240805	11.21	41900	-56.21	20240326	16500	11.21	20240805	41900	-56.21	20231220	16500	11.21	20240805	1.62	N	005420	1000	384 억	2730814	N	N	768	N	N
105	20241112	090201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18560	-110	5	-0.59	110958330	5938	3.57	18700	18790	18560	24250	13070	18670	18686.17	7.11	-2871	20523	19596	19073	18146	17623	19335	17885	384	5580	1000	13440	10	1	38408228	7129	-24.65	2.42	12	0.02	-753.00	7680.00	43350	20231106	-57.19	16500	20240805	12.48	41900	-55.70	20240326	16500	12.48	20240805	41900	-55.70	20231220	16500	12.48	20240805	1.62	N	005420	1000	384 억	2730814	N	N	768	N	N
106	20241111	160200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18670	-1040	5	-5.28	3124694530	164942	142.34	19730	20000	18550	25600	13800	19710	18944.27	7.10	2589	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7171	-24.79	2.43	12	0.43	-753.00	7680.00	43350	20231106	-56.93	16500	20240805	13.15	41900	-55.44	20240326	16500	13.15	20240805	41900	-55.44	20231220	16500	13.15	20240805	1.64	N	005420	1000	384 억	2726912	N	N	768	N	N
107	20241111	150204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	-910	5	-4.62	2840208420	149732	129.21	19730	20000	18550	25600	13800	19710	18968.59	7.10	4218	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7221	-24.97	2.45	12	0.39	-753.00	7680.00	43350	20231106	-56.63	16500	20240805	13.94	41900	-55.13	20240326	16500	13.94	20240805	41900	-55.13	20231220	16500	13.94	20240805	1.64	N	005420	1000	384 억	2726912	N	N	985	N	N
108	20241111	140202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18680	-1030	5	-5.23	2553474110	134434	116.01	19730	20000	18550	25600	13800	19710	18994.24	7.10	-1431	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7175	-24.81	2.43	12	0.35	-753.00	7680.00	43350	20231106	-56.91	16500	20240805	13.21	41900	-55.42	20240326	16500	13.21	20240805	41900	-55.42	20231220	16500	13.21	20240805	1.64	N	005420	1000	384 억	2726912	N	N	985	N	N
109	20241111	130200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18700	-1010	5	-5.12	2258751110	118748	102.48	19730	20000	18550	25600	13800	19710	19021.36	7.10	-4448	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7182	-24.83	2.43	12	0.31	-753.00	7680.00	43350	20231106	-56.86	16500	20240805	13.33	41900	-55.37	20240326	16500	13.33	20240805	41900	-55.37	20231220	16500	13.33	20240805	1.64	N	005420	1000	384 억	2726912	N	N	985	N	N
110	20241111	120201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18690	-1020	5	-5.18	1889260740	98897	85.35	19730	20000	18670	25600	13800	19710	19103.29	7.10	-9613	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7178	-24.82	2.43	12	0.26	-753.00	7680.00	43350	20231106	-56.89	16500	20240805	13.27	41900	-55.39	20240326	16500	13.27	20240805	41900	-55.39	20231220	16500	13.27	20240805	1.64	N	005420	1000	384 억	2726912	N	N	985	N	N
111	20241111	110200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18860	-850	5	-4.31	1509199300	78655	67.88	19730	20000	18860	25600	13800	19710	19187.56	7.10	-4138	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7244	-25.05	2.46	12	0.20	-753.00	7680.00	43350	20231106	-56.49	16500	20240805	14.30	41900	-54.99	20240326	16500	14.30	20240805	41900	-54.99	20231220	16500	14.30	20240805	1.64	N	005420	1000	384 억	2726912	N	N	985	N	N
112	20241111	100159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	-730	5	-3.70	1009199810	52330	45.16	19730	20000	18980	25600	13800	19710	19285.27	7.10	933	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7290	-25.21	2.47	12	0.14	-753.00	7680.00	43350	20231106	-56.22	16500	20240805	15.03	41900	-54.70	20240326	16500	15.03	20240805	41900	-54.70	20231220	16500	15.03	20240805	1.64	N	005420	1000	384 억	2726912	N	N	985	N	N
113	20241111	090200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	0	3	0.00	102017250	5160	4.45	19730	20000	19710	25600	13800	19710	19770.83	7.10	-3306	20763	20236	19773	19246	18783	20500	19510	384	5890	1000	14190	10	1	38408228	7570	-26.18	2.57	12	0.01	-753.00	7680.00	43350	20231106	-54.53	16500	20240805	19.45	41900	-52.96	20240326	16500	19.45	20240805	41900	-52.96	20231220	16500	19.45	20240805	1.64	N	005420	1000	384 억	2726912	N	N	985	N	N
114	20241108	160157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	490	2	2.55	2285158090	114936	63.66	19310	20300	19310	24950	13460	19220	19883.39	7.02	26253	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	10	1	38408228	7570	-26.18	2.57	12	0.30	-753.00	7680.00	43350	20231106	-54.53	16500	20240805	19.45	41900	-52.96	20240326	16500	19.45	20240805	41900	-52.96	20231220	16500	19.45	20240805	1.64	N	005420	1000	384 억	2697768	N	N	985	N	N
115	20241108	150202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	520	2	2.71	2127748280	106952	59.24	19310	20300	19310	24950	13460	19220	19895.89	7.02	25138	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	10	1	38408228	7582	-26.22	2.57	12	0.28	-753.00	7680.00	43350	20231106	-54.46	16500	20240805	19.64	41900	-52.89	20240326	16500	19.64	20240805	41900	-52.89	20231220	16500	19.64	20240805	1.64	N	005420	1000	384 억	2697768	N	N	1383	N	N
116	20241108	140200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19680	460	2	2.39	2038978730	102460	56.75	19310	20300	19310	24950	13460	19220	19901.79	7.02	24228	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	10	1	38408228	7559	-26.14	2.56	12	0.27	-753.00	7680.00	43350	20231106	-54.60	16500	20240805	19.27	41900	-53.03	20240326	16500	19.27	20240805	41900	-53.03	20231220	16500	19.27	20240805	1.64	N	005420	1000	384 억	2697768	N	N	1383	N	N
117	20241108	130200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	480	2	2.50	1839765240	92370	51.16	19310	20300	19310	24950	13460	19220	19919.10	7.02	20989	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	10	1	38408228	7566	-26.16	2.57	12	0.24	-753.00	7680.00	43350	20231106	-54.56	16500	20240805	19.39	41900	-52.98	20240326	16500	19.39	20240805	41900	-52.98	20231220	16500	19.39	20240805	1.64	N	005420	1000	384 억	2697768	N	N	1383	N	N
118	20241108	120201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20050	830	2	4.32	1668272640	83746	46.39	19310	20300	19310	24950	13460	19220	19922.57	7.02	22465	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	50	1	38408228	7701	-26.63	2.61	12	0.22	-753.00	7680.00	43350	20231106	-53.75	16500	20240805	21.52	41900	-52.15	20240326	16500	21.52	20240805	41900	-52.15	20231220	16500	21.52	20240805	1.64	N	005420	1000	384 억	2697768	N	N	1383	N	N
119	20241108	110202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20150	930	2	4.84	1544808890	77591	42.98	19310	20300	19310	24950	13460	19220	19911.71	7.02	21800	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	50	1	38408228	7739	-26.76	2.62	12	0.20	-753.00	7680.00	43350	20231106	-53.52	16500	20240805	22.12	41900	-51.91	20240326	16500	22.12	20240805	41900	-51.91	20231220	16500	22.12	20240805	1.64	N	005420	1000	384 억	2697768	N	N	1383	N	N
120	20241108	100201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19860	640	2	3.33	1161133480	58312	32.30	19310	20300	19310	24950	13460	19220	19915.19	7.02	17787	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	10	1	38408228	7628	-26.37	2.59	12	0.15	-753.00	7680.00	43350	20231106	-54.19	16500	20240805	20.36	41900	-52.60	20240326	16500	20.36	20240805	41900	-52.60	20231220	16500	20.36	20240805	1.64	N	005420	1000	384 억	2697768	N	N	1383	N	N
121	20241108	090159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19780	560	2	2.91	206363810	10625	5.89	19310	19800	19310	24950	13460	19220	19427.00	7.02	5314	20460	19840	19230	18610	18000	19535	18305	384	5730	1000	13830	10	1	38408228	7597	-26.27	2.58	12	0.03	-753.00	7680.00	43350	20231106	-54.37	16500	20240805	19.88	41900	-52.79	20240326	16500	19.88	20240805	41900	-52.79	20231220	16500	19.88	20240805	1.64	N	005420	1000	384 억	2697768	N	N	1383	N	N
122	20241107	160159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19220	-630	5	-3.17	3448121140	179129	83.01	19850	19850	18620	25800	13900	19850	19249.40	6.99	13430	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7382	-25.52	2.50	12	0.47	-753.00	7680.00	43350	20231106	-55.66	16500	20240805	16.48	41900	-54.13	20240326	16500	16.48	20240805	41900	-54.13	20231220	16500	16.48	20240805	1.65	N	005420	1000	384 억	2683154	N	N	1383	N	N
123	20241107	150159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	-490	5	-2.47	3192160160	165816	76.84	19850	19850	18620	25800	13900	19850	19251.21	6.99	14111	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7436	-25.71	2.52	12	0.43	-753.00	7680.00	43350	20231106	-55.34	16500	20240805	17.33	41900	-53.79	20240326	16500	17.33	20240805	41900	-53.79	20231220	16500	17.33	20240805	1.65	N	005420	1000	384 억	2683154	N	N	23	N	N
124	20241107	140202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	-450	5	-2.27	2943299170	152934	70.87	19850	19850	18620	25800	13900	19850	19245.54	6.99	10359	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7451	-25.76	2.53	12	0.40	-753.00	7680.00	43350	20231106	-55.25	16500	20240805	17.58	41900	-53.70	20240326	16500	17.58	20240805	41900	-53.70	20231220	16500	17.58	20240805	1.65	N	005420	1000	384 억	2683154	N	N	23	N	N
125	20241107	130201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19580	-270	5	-1.36	2599360580	135252	62.68	19850	19850	18620	25800	13900	19850	19218.63	6.99	11747	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7520	-26.00	2.55	12	0.35	-753.00	7680.00	43350	20231106	-54.83	16500	20240805	18.67	41900	-53.27	20240326	16500	18.67	20240805	41900	-53.27	20231220	16500	18.67	20240805	1.65	N	005420	1000	384 억	2683154	N	N	23	N	N
126	20241107	120200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19590	-260	5	-1.31	2346903760	122362	56.71	19850	19850	18620	25800	13900	19850	19179.99	6.99	13321	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7524	-26.02	2.55	12	0.32	-753.00	7680.00	43350	20231106	-54.81	16500	20240805	18.73	41900	-53.25	20240326	16500	18.73	20240805	41900	-53.25	20231220	16500	18.73	20240805	1.65	N	005420	1000	384 억	2683154	N	N	23	N	N
127	20241107	110200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	-750	5	-3.78	1884154080	98504	45.65	19850	19850	18620	25800	13900	19850	19127.67	6.99	7932	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7336	-25.37	2.49	12	0.26	-753.00	7680.00	43350	20231106	-55.94	16500	20240805	15.76	41900	-54.42	20240326	16500	15.76	20240805	41900	-54.42	20231220	16500	15.76	20240805	1.65	N	005420	1000	384 억	2683154	N	N	23	N	N
128	20241107	100200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	-820	5	-4.13	1530743110	80034	37.09	19850	19850	18620	25800	13900	19850	19126.13	6.99	7554	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7309	-25.27	2.48	12	0.21	-753.00	7680.00	43350	20231106	-56.10	16500	20240805	15.33	41900	-54.58	20240326	16500	15.33	20240805	41900	-54.58	20231220	16500	15.33	20240805	1.65	N	005420	1000	384 억	2683154	N	N	23	N	N
129	20241107	090159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-360	5	-1.81	147736620	7511	3.48	19850	19850	19400	25800	13900	19850	19669.30	6.99	-1654	22316	21082	20416	19182	18516	20750	18850	384	5950	1000	14290	10	1	38408228	7486	-25.88	2.54	12	0.02	-753.00	7680.00	43350	20231106	-55.04	16500	20240805	18.12	41900	-53.48	20240326	16500	18.12	20240805	41900	-53.48	20231220	16500	18.12	20240805	1.65	N	005420	1000	384 억	2683154	N	N	23	N	N
130	20241106	160200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19850	-1400	5	-6.59	4350369550	212661	236.33	21450	21650	19750	27600	14900	21250	20459.40	7.02	-17553	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	10	1	38408228	7624	-26.36	2.58	12	0.55	-753.00	7680.00	43350	20231106	-54.21	16500	20240805	20.30	41900	-52.63	20240326	16500	20.30	20240805	43350	-54.21	20231106	16500	20.30	20240805	1.66	N	005420	1000	384 억	2696797	N	N	22	N	N
131	20241106	150204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19970	-1280	5	-6.02	3670161210	178393	198.25	21450	21650	19900	27600	14900	21250	20573.36	7.02	-14302	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	10	1	38408228	7670	-26.52	2.60	12	0.46	-753.00	7680.00	43350	20231106	-53.93	16500	20240805	21.03	41900	-52.34	20240326	16500	21.03	20240805	43350	-53.93	20231106	16500	21.03	20240805	1.66	N	005420	1000	384 억	2696797	N	N	1188	N	N
132	20241106	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20050	-1200	5	-5.65	2988618750	144317	160.38	21450	21650	20000	27600	14900	21250	20708.62	7.02	-14729	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	50	1	38408228	7701	-26.63	2.61	12	0.38	-753.00	7680.00	43350	20231106	-53.75	16500	20240805	21.52	41900	-52.15	20240326	16500	21.52	20240805	43350	-53.75	20231106	16500	21.52	20240805	1.66	N	005420	1000	384 억	2696797	N	N	1188	N	N
133	20241106	130202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20350	-900	5	-4.24	2231839250	106661	118.53	21450	21650	20300	27600	14900	21250	20924.53	7.02	-15144	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	50	1	38408228	7816	-27.03	2.65	12	0.28	-753.00	7680.00	43350	20231106	-53.06	16500	20240805	23.33	41900	-51.43	20240326	16500	23.33	20240805	43350	-53.06	20231106	16500	23.33	20240805	1.66	N	005420	1000	384 억	2696797	N	N	1188	N	N
134	20241106	120159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20850	-400	5	-1.88	1385735700	65512	72.80	21450	21650	20800	27600	14900	21250	21152.36	7.02	-7140	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	50	1	38408228	8008	-27.69	2.71	12	0.17	-753.00	7680.00	43350	20231106	-51.90	16500	20240805	26.36	41900	-50.24	20240326	16500	26.36	20240805	43350	-51.90	20231106	16500	26.36	20240805	1.66	N	005420	1000	384 억	2696797	N	N	1188	N	N
135	20241106	110201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	-50	5	-0.24	1057925650	49905	55.46	21450	21650	20800	27600	14900	21250	21198.77	7.02	-6852	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	50	1	38408228	8143	-28.15	2.76	12	0.13	-753.00	7680.00	43350	20231106	-51.10	16500	20240805	28.48	41900	-49.40	20240326	16500	28.48	20240805	43350	-51.10	20231106	16500	28.48	20240805	1.66	N	005420	1000	384 억	2696797	N	N	1188	N	N
136	20241106	100201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20850	-400	5	-1.88	764749950	36093	40.11	21450	21650	20800	27600	14900	21250	21188.27	7.02	-7790	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	50	1	38408228	8008	-27.69	2.71	12	0.09	-753.00	7680.00	43350	20231106	-51.90	16500	20240805	26.36	41900	-50.24	20240326	16500	26.36	20240805	43350	-51.90	20231106	16500	26.36	20240805	1.66	N	005420	1000	384 억	2696797	N	N	1188	N	N
137	20241106	090201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21650	400	2	1.88	52600100	2445	2.72	21450	21650	21450	27600	14900	21250	21516.05	7.02	227	21883	21566	21283	20966	20683	21425	20825	384	6350	1000	15300	50	1	38408228	8315	-28.75	2.82	12	0.01	-753.00	7680.00	43350	20231106	-50.06	16500	20240805	31.21	41900	-48.33	20240326	16500	31.21	20240805	43350	-50.06	20231106	16500	31.21	20240805	1.66	N	005420	1000	384 억	2696797	N	N	1188	N	N
138	20241105	160158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21250	-500	5	-2.30	1904549200	89529	78.63	21450	21600	21000	28250	15250	21750	21272.47	7.05	-10419	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8162	-28.22	2.77	12	0.23	-753.00	7680.00	43350	20231106	-50.98	16500	20240805	28.79	41900	-49.28	20240326	16500	28.79	20240805	43350	-50.98	20231106	16500	28.79	20240805	1.64	N	005420	1000	384 억	2706689	N	N	1185	N	N
139	20241105	150200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21350	-400	5	-1.84	1693460450	79609	69.92	21450	21600	21000	28250	15250	21750	21271.62	7.05	-5262	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8200	-28.35	2.78	12	0.21	-753.00	7680.00	43350	20231106	-50.75	16500	20240805	29.39	41900	-49.05	20240326	16500	29.39	20240805	43350	-50.75	20231106	16500	29.39	20240805	1.64	N	005420	1000	384 억	2706689	N	N	2020	N	N
140	20241105	140158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21500	-250	5	-1.15	1577649800	74185	65.15	21450	21600	21000	28250	15250	21750	21265.77	7.05	-4996	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8258	-28.55	2.80	12	0.19	-753.00	7680.00	43350	20231106	-50.40	16500	20240805	30.30	41900	-48.69	20240326	16500	30.30	20240805	43350	-50.40	20231106	16500	30.30	20240805	1.64	N	005420	1000	384 억	2706689	N	N	2020	N	N
141	20241105	130159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21550	-200	5	-0.92	1374597700	64718	56.84	21450	21600	21000	28250	15250	21750	21239.02	7.05	-5701	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8277	-28.62	2.81	12	0.17	-753.00	7680.00	43350	20231106	-50.29	16500	20240805	30.61	41900	-48.57	20240326	16500	30.61	20240805	43350	-50.29	20231106	16500	30.61	20240805	1.64	N	005420	1000	384 억	2706689	N	N	2020	N	N
142	20241105	120159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21500	-250	5	-1.15	1224185850	57730	50.70	21450	21600	21000	28250	15250	21750	21204.42	7.05	-7844	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8258	-28.55	2.80	12	0.15	-753.00	7680.00	43350	20231106	-50.40	16500	20240805	30.30	41900	-48.69	20240326	16500	30.30	20240805	43350	-50.40	20231106	16500	30.30	20240805	1.64	N	005420	1000	384 억	2706689	N	N	2020	N	N
143	20241105	110156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21350	-400	5	-1.84	1076492300	50850	44.66	21450	21450	21000	28250	15250	21750	21168.81	7.05	-10137	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8200	-28.35	2.78	12	0.13	-753.00	7680.00	43350	20231106	-50.75	16500	20240805	29.39	41900	-49.05	20240326	16500	29.39	20240805	43350	-50.75	20231106	16500	29.39	20240805	1.64	N	005420	1000	384 억	2706689	N	N	2020	N	N
144	20241105	100158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21050	-700	5	-3.22	901897600	42630	37.44	21450	21450	21000	28250	15250	21750	21155.01	7.05	-9837	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8085	-27.95	2.74	12	0.11	-753.00	7680.00	43350	20231106	-51.44	16500	20240805	27.58	41900	-49.76	20240326	16500	27.58	20240805	43350	-51.44	20231106	16500	27.58	20240805	1.64	N	005420	1000	384 억	2706689	N	N	2020	N	N
145	20241105	090157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21050	-700	5	-3.22	150806750	7110	6.24	21450	21450	21050	28250	15250	21750	21202.82	7.05	-1472	22716	22232	21416	20932	20116	22475	21175	384	6500	1000	15660	50	1	38408228	8085	-27.95	2.74	12	0.02	-753.00	7680.00	43350	20231106	-51.44	16500	20240805	27.58	41900	-49.76	20240326	16500	27.58	20240805	43350	-51.44	20231106	16500	27.58	20240805	1.64	N	005420	1000	384 억	2706689	N	N	2020	N	N
146	20241104	160157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21750	850	2	4.07	2429594550	113210	105.77	20850	21900	20600	27150	14650	20900	21460.69	7.03	11509	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8354	-28.88	2.83	12	0.29	-753.00	7680.00	43350	20231106	-49.83	16500	20240805	31.82	41900	-48.09	20240326	16500	31.82	20240805	43350	-49.83	20231106	16500	31.82	20240805	1.66	N	005420	1000	384 억	2699543	N	N	2020	N	N
147	20241104	150200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21500	600	2	2.87	2236226550	104268	97.42	20850	21900	20600	27150	14650	20900	21446.91	7.03	9816	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8258	-28.55	2.80	12	0.27	-753.00	7680.00	43350	20231106	-50.40	16500	20240805	30.30	41900	-48.69	20240326	16500	30.30	20240805	43350	-50.40	20231106	16500	30.30	20240805	1.66	N	005420	1000	384 억	2699543	N	N	492	N	N
148	20241104	140158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21650	750	2	3.59	2068534250	96463	90.12	20850	21900	20600	27150	14650	20900	21443.81	7.03	9914	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8315	-28.75	2.82	12	0.25	-753.00	7680.00	43350	20231106	-50.06	16500	20240805	31.21	41900	-48.33	20240326	16500	31.21	20240805	43350	-50.06	20231106	16500	31.21	20240805	1.66	N	005420	1000	384 억	2699543	N	N	492	N	N
149	20241104	130143	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21750	850	2	4.07	1897650250	88568	82.75	20850	21900	20600	27150	14650	20900	21425.91	7.03	8992	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8354	-28.88	2.83	12	0.23	-753.00	7680.00	43350	20231106	-49.83	16500	20240805	31.82	41900	-48.09	20240326	16500	31.82	20240805	43350	-49.83	20231106	16500	31.82	20240805	1.66	N	005420	1000	384 억	2699543	N	N	492	N	N
150	20241104	120155	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21750	850	2	4.07	1789365500	83577	78.09	20850	21900	20600	27150	14650	20900	21409.78	7.03	8737	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8354	-28.88	2.83	12	0.22	-753.00	7680.00	43350	20231106	-49.83	16500	20240805	31.82	41900	-48.09	20240326	16500	31.82	20240805	43350	-49.83	20231106	16500	31.82	20240805	1.66	N	005420	1000	384 억	2699543	N	N	492	N	N
151	20241104	110156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21600	700	2	3.35	1550012700	72591	67.82	20850	21900	20600	27150	14650	20900	21352.68	7.03	4996	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8296	-28.69	2.81	12	0.19	-753.00	7680.00	43350	20231106	-50.17	16500	20240805	30.91	41900	-48.45	20240326	16500	30.91	20240805	43350	-50.17	20231106	16500	30.91	20240805	1.66	N	005420	1000	384 억	2699543	N	N	492	N	N
152	20241104	100155	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21650	750	2	3.59	1072819450	50572	47.25	20850	21850	20600	27150	14650	20900	21213.70	7.03	4386	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8315	-28.75	2.82	12	0.13	-753.00	7680.00	43350	20231106	-50.06	16500	20240805	31.21	41900	-48.33	20240326	16500	31.21	20240805	43350	-50.06	20231106	16500	31.21	20240805	1.66	N	005420	1000	384 억	2699543	N	N	492	N	N
153	20241104	090155	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	0	3	0.00	32399800	1553	1.45	20850	20950	20850	27150	14650	20900	20862.72	7.03	-180	21633	21266	20933	20566	20233	21250	20550	384	6250	1000	15040	50	1	38408228	8027	-27.76	2.72	12	0.00	-753.00	7680.00	43350	20231106	-51.79	16500	20240805	26.67	41900	-50.12	20240326	16500	26.67	20240805	43350	-51.79	20231106	16500	26.67	20240805	1.66	N	005420	1000	384 억	2699543	N	N	492	N	N
154	20241101	160151	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	-550	5	-2.56	2203071750	105081	103.20	20900	21300	20600	27850	15050	21450	20965.61	7.04	-4944	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	8027	-27.76	2.72	12	0.27	-753.00	7680.00	43350	20231106	-51.79	16500	20240805	26.67	41900	-50.12	20240326	16500	26.67	20240805	43350	-51.79	20231106	16500	26.67	20240805	1.64	N	005420	1000	384 억	2703421	N	N	492	N	N
155	20241101	150156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	-550	5	-2.56	1989594300	94870	93.17	20900	21300	20600	27850	15050	21450	20971.79	7.04	-5217	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	8027	-27.76	2.72	12	0.25	-753.00	7680.00	43350	20231106	-51.79	16500	20240805	26.67	41900	-50.12	20240326	16500	26.67	20240805	43350	-51.79	20231106	16500	26.67	20240805	1.64	N	005420	1000	384 억	2703421	N	N	621	N	N
156	20241101	140154	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21050	-400	5	-1.86	1748059750	83330	81.84	20900	21300	20600	27850	15050	21450	20977.55	7.04	-6757	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	8085	-27.95	2.74	12	0.22	-753.00	7680.00	43350	20231106	-51.44	16500	20240805	27.58	41900	-49.76	20240326	16500	27.58	20240805	43350	-51.44	20231106	16500	27.58	20240805	1.64	N	005420	1000	384 억	2703421	N	N	621	N	N
157	20241101	130202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21100	-350	5	-1.63	1606221150	76596	75.23	20900	21300	20600	27850	15050	21450	20970.03	7.04	-8085	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	8104	-28.02	2.75	12	0.20	-753.00	7680.00	43350	20231106	-51.33	16500	20240805	27.88	41900	-49.64	20240326	16500	27.88	20240805	43350	-51.33	20231106	16500	27.88	20240805	1.64	N	005420	1000	384 억	2703421	N	N	621	N	N
158	20241101	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-500	5	-2.33	1453485550	69308	68.07	20900	21300	20600	27850	15050	21450	20971.39	7.04	-8348	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	8047	-27.82	2.73	12	0.18	-753.00	7680.00	43350	20231106	-51.67	16500	20240805	26.97	41900	-50.00	20240326	16500	26.97	20240805	43350	-51.67	20231106	16500	26.97	20240805	1.64	N	005420	1000	384 억	2703421	N	N	621	N	N
159	20241101	110202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21000	-450	5	-2.10	1207224800	57503	56.48	20900	21300	20600	27850	15050	21450	20994.11	7.04	-8807	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	8066	-27.89	2.73	12	0.15	-753.00	7680.00	43350	20231106	-51.56	16500	20240805	27.27	41900	-49.88	20240326	16500	27.27	20240805	43350	-51.56	20231106	16500	27.27	20240805	1.64	N	005420	1000	384 억	2703421	N	N	621	N	N
160	20241101	100203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-500	5	-2.33	739033750	35196	34.57	20900	21300	20600	27850	15050	21450	20997.65	7.04	-5683	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	8047	-27.82	2.73	12	0.09	-753.00	7680.00	43350	20231106	-51.67	16500	20240805	26.97	41900	-50.00	20240326	16500	26.97	20240805	43350	-51.67	20231106	16500	26.97	20240805	1.64	N	005420	1000	384 억	2703421	N	N	621	N	N
161	20241101	090203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20800	-650	5	-3.03	152400350	7312	7.18	20900	21000	20600	27850	15050	21450	20842.42	7.04	-1209	22150	21800	21300	20950	20450	21975	21125	384	6400	1000	15440	50	1	38408228	7989	-27.62	2.71	12	0.02	-753.00	7680.00	43350	20231106	-52.02	16500	20240805	26.06	41900	-50.36	20240326	16500	26.06	20240805	43350	-52.02	20231106	16500	26.06	20240805	1.64	N	005420	1000	384 억	2703421	N	N	621	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History