KissMeData/298050/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

76 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	161222	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	168800	-9000	5	-5.06	5012752300	29460	181.06	177400	177400	168400	231000	124500	177800	170155.83	12.62	-10898	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7562	21.27	1.11	12	0.66	7936.00	151692.00	425000	20231226	-60.28	168400	20241129	0.24	408500	-58.68	20240103	168400	0.24	20241129	425000	-60.28	20231226	168400	0.24	20241129	1.20	N	298050	5000	223 억	565351	N	N	142	N	N
3	20241129	151238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	168500	-9300	5	-5.23	4757164900	27945	171.75	177400	177400	168400	231000	124500	177800	170232.86	12.62	-10697	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7549	21.23	1.11	12	0.62	7936.00	151692.00	425000	20231226	-60.35	168400	20241129	0.06	408500	-58.75	20240103	168400	0.06	20241129	425000	-60.35	20231226	168400	0.06	20241129	1.20	N	298050	5000	223 억	565351	N	N	79	N	N
4	20241129	141240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	169100	-8700	5	-4.89	3679014500	21558	132.49	177400	177400	169000	231000	124500	177800	170656.25	12.62	-8625	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7576	21.31	1.11	12	0.48	7936.00	151692.00	425000	20231226	-60.21	169000	20241129	0.06	408500	-58.60	20240103	169000	0.06	20241129	425000	-60.21	20231226	169000	0.06	20241129	1.20	N	298050	5000	223 억	565351	N	N	79	N	N
5	20241129	131234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170500	-7300	5	-4.11	2502268800	14621	89.86	177400	177400	169400	231000	124500	177800	171141.66	12.62	-6057	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7638	21.48	1.12	12	0.33	7936.00	151692.00	425000	20231226	-59.88	169300	20241125	0.71	408500	-58.26	20240103	169300	0.71	20241125	425000	-59.88	20231226	169300	0.71	20241125	1.20	N	298050	5000	223 억	565351	N	N	79	N	N
6	20241129	121238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170400	-7400	5	-4.16	2363440600	13807	84.86	177400	177400	169400	231000	124500	177800	171176.50	12.62	-6118	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7634	21.47	1.12	12	0.31	7936.00	151692.00	425000	20231226	-59.91	169300	20241125	0.65	408500	-58.29	20240103	169300	0.65	20241125	425000	-59.91	20231226	169300	0.65	20241125	1.20	N	298050	5000	223 억	565351	N	N	79	N	N
7	20241129	111240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170000	-7800	5	-4.39	2122025700	12386	76.12	177400	177400	169400	231000	124500	177800	171324.01	12.62	-6180	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7616	21.42	1.12	12	0.28	7936.00	151692.00	425000	20231226	-60.00	169300	20241125	0.41	408500	-58.38	20240103	169300	0.41	20241125	425000	-60.00	20231226	169300	0.41	20241125	1.20	N	298050	5000	223 억	565351	N	N	79	N	N
8	20241129	101232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170600	-7200	5	-4.05	1808586800	10545	64.81	177400	177400	169400	231000	124500	177800	171510.72	12.62	-5841	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7643	21.50	1.12	12	0.24	7936.00	151692.00	425000	20231226	-59.86	169300	20241125	0.77	408500	-58.24	20240103	169300	0.77	20241125	425000	-59.86	20231226	169300	0.77	20241125	1.20	N	298050	5000	223 억	565351	N	N	79	N	N
9	20241129	091237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171900	-5900	5	-3.32	567751900	3274	20.12	177400	177400	171700	231000	124500	177800	173410.97	12.62	-1812	180266	179032	176566	175332	172866	179650	175950	224	53200	5000	135120	100	1	4479948	7701	21.66	1.13	12	0.07	7936.00	151692.00	425000	20231226	-59.55	169300	20241125	1.54	408500	-57.92	20240103	169300	1.54	20241125	425000	-59.55	20231226	169300	1.54	20241125	1.20	N	298050	5000	223 억	565351	N	N	79	N	N
10	20241128	161219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	177800	2500	2	1.43	2863403500	16248	99.00	175300	177800	174100	227500	122800	175300	176230.56	12.50	5861	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7965	22.40	1.17	12	0.36	7936.00	151692.00	425000	20231226	-58.16	169300	20241125	5.02	408500	-56.47	20240103	169300	5.02	20241125	425000	-58.16	20231226	169300	5.02	20241125	1.24	N	298050	5000	223 억	559844	N	N	79	N	N
11	20241128	151243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	177200	1900	2	1.08	2706435500	15364	93.61	175300	177800	174100	227500	122800	175300	176154.35	12.50	5564	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7938	22.33	1.17	12	0.34	7936.00	151692.00	425000	20231226	-58.31	169300	20241125	4.67	408500	-56.62	20240103	169300	4.67	20241125	425000	-58.31	20231226	169300	4.67	20241125	1.24	N	298050	5000	223 억	559844	N	N	35	N	N
12	20241128	141240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176500	1200	2	0.68	2108449900	11991	73.06	175300	177700	174100	227500	122800	175300	175836.04	12.50	4267	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7907	22.24	1.16	12	0.27	7936.00	151692.00	425000	20231226	-58.47	169300	20241125	4.25	408500	-56.79	20240103	169300	4.25	20241125	425000	-58.47	20231226	169300	4.25	20241125	1.24	N	298050	5000	223 억	559844	N	N	35	N	N
13	20241128	131238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176900	1600	2	0.91	1956094900	11128	67.80	175300	177700	174100	227500	122800	175300	175781.35	12.50	3833	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7925	22.29	1.17	12	0.25	7936.00	151692.00	425000	20231226	-58.38	169300	20241125	4.49	408500	-56.70	20240103	169300	4.49	20241125	425000	-58.38	20231226	169300	4.49	20241125	1.24	N	298050	5000	223 억	559844	N	N	35	N	N
14	20241128	121238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176200	900	2	0.51	1606684500	9147	55.73	175300	177700	174100	227500	122800	175300	175651.53	12.50	2765	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7894	22.20	1.16	12	0.20	7936.00	151692.00	425000	20231226	-58.54	169300	20241125	4.08	408500	-56.87	20240103	169300	4.08	20241125	425000	-58.54	20231226	169300	4.08	20241125	1.24	N	298050	5000	223 억	559844	N	N	35	N	N
15	20241128	111241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176000	700	2	0.40	1350877300	7692	46.87	175300	177700	174100	227500	122800	175300	175621.07	12.50	1850	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7885	22.18	1.16	12	0.17	7936.00	151692.00	425000	20231226	-58.59	169300	20241125	3.96	408500	-56.92	20240103	169300	3.96	20241125	425000	-58.59	20231226	169300	3.96	20241125	1.24	N	298050	5000	223 억	559844	N	N	35	N	N
16	20241128	101239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176300	1000	2	0.57	670296700	3806	23.19	175300	177700	174500	227500	122800	175300	176115.79	12.50	1433	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7898	22.22	1.16	12	0.08	7936.00	151692.00	425000	20231226	-58.52	169300	20241125	4.13	408500	-56.84	20240103	169300	4.13	20241125	425000	-58.52	20231226	169300	4.13	20241125	1.24	N	298050	5000	223 억	559844	N	N	35	N	N
17	20241128	091237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	176300	1000	2	0.57	324827600	1847	11.25	175300	177700	174500	227500	122800	175300	175867.68	12.50	1072	179500	177400	174600	172500	169700	176000	171100	224	52200	5000	133220	100	1	4479948	7898	22.22	1.16	12	0.04	7936.00	151692.00	425000	20231226	-58.52	169300	20241125	4.13	408500	-56.84	20240103	169300	4.13	20241125	425000	-58.52	20231226	169300	4.13	20241125	1.24	N	298050	5000	223 억	559844	N	N	35	N	N
18	20241127	161205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175300	100	2	0.06	2842785800	16333	55.51	175500	176700	171800	227500	122700	175200	174044.44	12.51	-434	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7853	22.09	1.16	12	0.36	7936.00	151692.00	425000	20231226	-58.75	169300	20241125	3.54	408500	-57.09	20240103	169300	3.54	20241125	425000	-58.75	20231226	169300	3.54	20241125	1.12	N	298050	5000	223 억	560360	N	N	35	N	N
19	20241127	151230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174900	-300	5	-0.17	2600594300	14950	50.81	175500	176700	171800	227500	122700	175200	173952.80	12.51	-746	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7835	22.04	1.15	12	0.33	7936.00	151692.00	425000	20231226	-58.85	169300	20241125	3.31	408500	-57.18	20240103	169300	3.31	20241125	425000	-58.85	20231226	169300	3.31	20241125	1.12	N	298050	5000	223 억	560360	N	N	410	N	N
20	20241127	141225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174800	-400	5	-0.23	2267749100	13046	44.34	175500	176700	171800	227500	122700	175200	173827.16	12.51	-707	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7831	22.03	1.15	12	0.29	7936.00	151692.00	425000	20231226	-58.87	169300	20241125	3.25	408500	-57.21	20240103	169300	3.25	20241125	425000	-58.87	20231226	169300	3.25	20241125	1.12	N	298050	5000	223 억	560360	N	N	410	N	N
21	20241127	131219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175000	-200	5	-0.11	2112564800	12158	41.32	175500	176700	171800	227500	122700	175200	173759.24	12.51	-965	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7840	22.05	1.15	12	0.27	7936.00	151692.00	425000	20231226	-58.82	169300	20241125	3.37	408500	-57.16	20240103	169300	3.37	20241125	425000	-58.82	20231226	169300	3.37	20241125	1.12	N	298050	5000	223 억	560360	N	N	410	N	N
22	20241127	121234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175300	100	2	0.06	1956813900	11267	38.29	175500	176700	171800	227500	122700	175200	173676.57	12.51	-1153	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7853	22.09	1.16	12	0.25	7936.00	151692.00	425000	20231226	-58.75	169300	20241125	3.54	408500	-57.09	20240103	169300	3.54	20241125	425000	-58.75	20231226	169300	3.54	20241125	1.12	N	298050	5000	223 억	560360	N	N	410	N	N
23	20241127	111228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	173400	-1800	5	-1.03	1535527800	8863	30.12	175500	175800	171800	227500	122700	175200	173251.47	12.51	-1339	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7768	21.85	1.14	12	0.20	7936.00	151692.00	425000	20231226	-59.20	169300	20241125	2.42	408500	-57.55	20240103	169300	2.42	20241125	425000	-59.20	20231226	169300	2.42	20241125	1.12	N	298050	5000	223 억	560360	N	N	410	N	N
24	20241127	101228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	172500	-2700	5	-1.54	1207643300	6966	23.67	175500	175800	171800	227500	122700	175200	173362.52	12.51	-1130	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7728	21.74	1.14	12	0.16	7936.00	151692.00	425000	20231226	-59.41	169300	20241125	1.89	408500	-57.77	20240103	169300	1.89	20241125	425000	-59.41	20231226	169300	1.89	20241125	1.12	N	298050	5000	223 억	560360	N	N	410	N	N
25	20241127	091227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	173800	-1400	5	-0.80	454933500	2603	8.85	175500	175800	172700	227500	122700	175200	174772.76	12.51	-1589	179000	177100	173700	171800	168400	178050	172750	224	52300	5000	133150	100	1	4479948	7786	21.90	1.15	12	0.06	7936.00	151692.00	425000	20231226	-59.11	169300	20241125	2.66	408500	-57.45	20240103	169300	2.66	20241125	425000	-59.11	20231226	169300	2.66	20241125	1.12	N	298050	5000	223 억	560360	N	N	410	N	N
26	20241126	161207	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175200	4000	2	2.34	5098580400	29292	31.62	171900	175600	170300	222500	119900	171200	174055.60	12.28	10510	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7849	22.08	1.15	12	0.65	7936.00	151692.00	425000	20231226	-58.78	169300	20241125	3.48	408500	-57.11	20240103	169300	3.48	20241125	425000	-58.78	20231226	169300	3.48	20241125	1.10	N	298050	5000	223 억	549959	N	N	410	N	N
27	20241126	151220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174900	3700	2	2.16	4736090600	27222	29.38	171900	175600	170300	222500	119900	171200	173980.57	12.28	9302	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7835	22.04	1.15	12	0.61	7936.00	151692.00	425000	20231226	-58.85	169300	20241125	3.31	408500	-57.18	20240103	169300	3.31	20241125	425000	-58.85	20231226	169300	3.31	20241125	1.10	N	298050	5000	223 억	549959	N	N	492	N	N
28	20241126	141221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174600	3400	2	1.99	4225196500	24297	26.22	171900	175600	170300	222500	119900	171200	173898.20	12.28	7941	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7822	22.00	1.15	12	0.54	7936.00	151692.00	425000	20231226	-58.92	169300	20241125	3.13	408500	-57.26	20240103	169300	3.13	20241125	425000	-58.92	20231226	169300	3.13	20241125	1.10	N	298050	5000	223 억	549959	N	N	492	N	N
29	20241126	131216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175000	3800	2	2.22	3593783400	20682	22.32	171900	175600	170300	222500	119900	171200	173764.20	12.28	7849	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7840	22.05	1.15	12	0.46	7936.00	151692.00	425000	20231226	-58.82	169300	20241125	3.37	408500	-57.16	20240103	169300	3.37	20241125	425000	-58.82	20231226	169300	3.37	20241125	1.10	N	298050	5000	223 억	549959	N	N	492	N	N
30	20241126	121224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	174900	3700	2	2.16	3206737900	18471	19.94	171900	175600	170300	222500	119900	171200	173609.72	12.28	6584	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7835	22.04	1.15	12	0.41	7936.00	151692.00	425000	20231226	-58.85	169300	20241125	3.31	408500	-57.18	20240103	169300	3.31	20241125	425000	-58.85	20231226	169300	3.31	20241125	1.10	N	298050	5000	223 억	549959	N	N	492	N	N
31	20241126	111227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	175300	4100	2	2.39	2837326500	16361	17.66	171900	175600	170300	222500	119900	171200	173420.52	12.28	5835	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7853	22.09	1.16	12	0.37	7936.00	151692.00	425000	20231226	-58.75	169300	20241125	3.54	408500	-57.09	20240103	169300	3.54	20241125	425000	-58.75	20231226	169300	3.54	20241125	1.10	N	298050	5000	223 억	549959	N	N	492	N	N
32	20241126	101237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	173300	2100	2	1.23	2280832900	13169	14.21	171900	175000	170300	222500	119900	171200	173197.58	12.28	4087	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7764	21.84	1.14	12	0.29	7936.00	151692.00	425000	20231226	-59.22	169300	20241125	2.36	408500	-57.58	20240103	169300	2.36	20241125	425000	-59.22	20231226	169300	2.36	20241125	1.10	N	298050	5000	223 억	549959	N	N	492	N	N
33	20241126	091225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170900	-300	5	-0.18	698305600	4055	4.38	171900	173200	170300	222500	119900	171200	172209.28	12.28	1088	185400	178300	173800	166700	162200	176050	164450	224	51300	5000	130110	100	1	4479948	7656	21.53	1.13	12	0.09	7936.00	151692.00	425000	20231226	-59.79	169300	20241125	0.95	408500	-58.16	20240103	169300	0.95	20241125	425000	-59.79	20231226	169300	0.95	20241125	1.10	N	298050	5000	223 억	549959	N	N	492	N	N
34	20241125	161153	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	171200	-8300	5	-4.62	15783588300	92103	377.38	179500	180900	169300	233000	125700	179500	171369.38	12.31	6937	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7670	21.57	1.13	12	2.06	7936.00	151692.00	425000	20231226	-59.72	169300	20241125	1.12	408500	-58.09	20240103	169300	1.12	20241125	425000	-59.72	20231226	169300	1.12	20241125	1.14	N	298050	5000	223 억	551533	N	N	492	N	N
35	20241125	151217	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	171200	-8300	5	-4.62	14999408400	87521	358.60	179500	180900	169300	233000	125700	179500	171380.68	12.31	6791	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7670	21.57	1.13	12	1.95	7936.00	151692.00	425000	20231226	-59.72	169300	20241125	1.12	408500	-58.09	20240103	169300	1.12	20241125	425000	-59.72	20231226	169300	1.12	20241125	1.14	N	298050	5000	223 억	551533	N	N	29	N	N
36	20241125	141213	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	169900	-9600	5	-5.35	12080678500	70429	288.57	179500	180900	169300	233000	125700	179500	171529.89	12.31	3266	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7611	21.41	1.12	12	1.57	7936.00	151692.00	425000	20231226	-60.02	169300	20241125	0.35	408500	-58.41	20240103	169300	0.35	20241125	425000	-60.02	20231226	169300	0.35	20241125	1.14	N	298050	5000	223 억	551533	N	N	29	N	N
37	20241125	131204	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	170000	-9500	5	-5.29	10337951200	60165	246.52	179500	180900	169300	233000	125700	179500	171826.66	12.31	1896	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7616	21.42	1.12	12	1.34	7936.00	151692.00	425000	20231226	-60.00	169300	20241125	0.41	408500	-58.38	20240103	169300	0.41	20241125	425000	-60.00	20231226	169300	0.41	20241125	1.14	N	298050	5000	223 억	551533	N	N	29	N	N
38	20241125	121219	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	170300	-9200	5	-5.13	7548464700	43743	179.23	179500	180900	170100	233000	125700	179500	172563.95	12.31	-711	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7629	21.46	1.12	12	0.98	7936.00	151692.00	425000	20231226	-59.93	170100	20241125	0.12	408500	-58.31	20240103	170100	0.12	20241125	425000	-59.93	20231226	170100	0.12	20241125	1.14	N	298050	5000	223 억	551533	N	N	29	N	N
39	20241125	111213	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	170600	-8900	5	-4.96	6113872500	35323	144.73	179500	180900	170100	233000	125700	179500	173084.75	12.31	-2396	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7643	21.50	1.12	12	0.79	7936.00	151692.00	425000	20231226	-59.86	170100	20241125	0.29	408500	-58.24	20240103	170100	0.29	20241125	425000	-59.86	20231226	170100	0.29	20241125	1.14	N	298050	5000	223 억	551533	N	N	29	N	N
40	20241125	101157	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	170300	-9200	5	-5.13	4141491300	23768	97.39	179500	180900	170200	233000	125700	179500	174246.52	12.31	-2980	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7629	21.46	1.12	12	0.53	7936.00	151692.00	425000	20231226	-59.93	170200	20241125	0.06	408500	-58.31	20240103	170200	0.06	20241125	425000	-59.93	20231226	170200	0.06	20241125	1.14	N	298050	5000	223 억	551533	N	N	29	N	N
41	20241125	091159	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	178100	-1400	5	-0.78	382135000	2139	8.76	179500	180900	177600	233000	125700	179500	178651.24	12.31	-50	187100	183300	181400	177600	175700	182350	176650	224	53500	5000	136420	100	1	4479948	7979	22.44	1.17	12	0.05	7936.00	151692.00	425000	20231226	-58.09	173900	20241115	2.42	408500	-56.40	20240103	173900	2.42	20241115	425000	-58.09	20231226	173900	2.42	20241115	1.14	N	298050	5000	223 억	551533	N	N	29	N	N
42	20241122	161053	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179500	-4400	5	-2.39	4422625100	24299	185.19	185000	185200	179500	239000	128800	183900	182016.19	12.36	-448	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8042	22.62	1.18	12	0.54	7936.00	151692.00	425000	20231226	-57.76	173900	20241115	3.22	408500	-56.06	20240103	173900	3.22	20241115	425000	-57.76	20231226	173900	3.22	20241115	1.11	N	298050	5000	223 억	553822	N	N	29	N	N
43	20241122	151108	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	179700	-4200	5	-2.28	4053727900	22245	169.54	185000	185200	179700	239000	128800	183900	182230.97	12.36	-465	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8050	22.64	1.18	12	0.50	7936.00	151692.00	425000	20231226	-57.72	173900	20241115	3.34	408500	-56.01	20240103	173900	3.34	20241115	425000	-57.72	20231226	173900	3.34	20241115	1.11	N	298050	5000	223 억	553822	N	N	75	N	N
44	20241122	141109	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180300	-3600	5	-1.96	3237482600	17708	134.96	185000	185200	180200	239000	128800	183900	182825.99	12.36	-1152	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8077	22.72	1.19	12	0.40	7936.00	151692.00	425000	20231226	-57.58	173900	20241115	3.68	408500	-55.86	20240103	173900	3.68	20241115	425000	-57.58	20231226	173900	3.68	20241115	1.11	N	298050	5000	223 억	553822	N	N	75	N	N
45	20241122	131104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181200	-2700	5	-1.47	2669018000	14559	110.96	185000	185200	181100	239000	128800	183900	183324.27	12.36	-1667	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8118	22.83	1.19	12	0.32	7936.00	151692.00	425000	20231226	-57.36	173900	20241115	4.20	408500	-55.64	20240103	173900	4.20	20241115	425000	-57.36	20231226	173900	4.20	20241115	1.11	N	298050	5000	223 억	553822	N	N	75	N	N
46	20241122	121114	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182500	-1400	5	-0.76	2147205800	11694	89.12	185000	185200	182100	239000	128800	183900	183616.03	12.36	-1433	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8176	23.00	1.20	12	0.26	7936.00	151692.00	425000	20231226	-57.06	173900	20241115	4.95	408500	-55.32	20240103	173900	4.95	20241115	425000	-57.06	20231226	173900	4.95	20241115	1.11	N	298050	5000	223 억	553822	N	N	75	N	N
47	20241122	111101	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183400	-500	5	-0.27	1566763200	8514	64.89	185000	185200	183000	239000	128800	183900	184021.99	12.36	-772	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8216	23.11	1.21	12	0.19	7936.00	151692.00	425000	20231226	-56.85	173900	20241115	5.46	408500	-55.10	20240103	173900	5.46	20241115	425000	-56.85	20231226	173900	5.46	20241115	1.11	N	298050	5000	223 억	553822	N	N	75	N	N
48	20241122	101120	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184300	400	2	0.22	780557000	4246	32.36	185000	185000	183000	239000	128800	183900	183833.49	12.36	-425	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8257	23.22	1.21	12	0.09	7936.00	151692.00	425000	20231226	-56.64	173900	20241115	5.98	408500	-54.88	20240103	173900	5.98	20241115	425000	-56.64	20231226	173900	5.98	20241115	1.11	N	298050	5000	223 억	553822	N	N	75	N	N
49	20241122	091110	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184800	900	2	0.49	98065500	532	4.05	185000	185000	183800	239000	128800	183900	184333.65	12.36	135	189766	186832	183066	180132	176366	188300	181600	224	55100	5000	139760	100	1	4479948	8279	23.29	1.22	12	0.01	7936.00	151692.00	425000	20231226	-56.52	173900	20241115	6.27	408500	-54.76	20240103	173900	6.27	20241115	425000	-56.52	20231226	173900	6.27	20241115	1.11	N	298050	5000	223 억	553822	N	N	75	N	N
50	20241121	161100	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183900	1500	2	0.82	2397861800	13073	55.89	182400	186000	179300	237000	127700	182400	183420.36	12.32	2874	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8239	23.17	1.21	12	0.29	7936.00	151692.00	425000	20231226	-56.73	173900	20241115	5.75	408500	-54.98	20240103	173900	5.75	20241115	425000	-56.73	20231226	173900	5.75	20241115	1.13	N	298050	5000	223 억	551882	N	N	75	N	N
51	20241121	151122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184500	2100	2	1.15	2230943700	12166	52.01	182400	186000	179300	237000	127700	182400	183375.52	12.32	2619	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8266	23.25	1.22	12	0.27	7936.00	151692.00	425000	20231226	-56.59	173900	20241115	6.10	408500	-54.83	20240103	173900	6.10	20241115	425000	-56.59	20231226	173900	6.10	20241115	1.13	N	298050	5000	223 억	551882	N	N	15	N	N
52	20241121	141119	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185000	2600	2	1.43	1804759300	9857	42.14	182400	186000	179300	237000	127700	182400	183094.39	12.32	2403	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8288	23.31	1.22	12	0.22	7936.00	151692.00	425000	20231226	-56.47	173900	20241115	6.38	408500	-54.71	20240103	173900	6.38	20241115	425000	-56.47	20231226	173900	6.38	20241115	1.13	N	298050	5000	223 억	551882	N	N	15	N	N
53	20241121	131112	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185600	3200	2	1.75	1575177500	8619	36.85	182400	186000	179300	237000	127700	182400	182756.53	12.32	2149	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8315	23.39	1.22	12	0.19	7936.00	151692.00	425000	20231226	-56.33	173900	20241115	6.73	408500	-54.57	20240103	173900	6.73	20241115	425000	-56.33	20231226	173900	6.73	20241115	1.13	N	298050	5000	223 억	551882	N	N	15	N	N
54	20241121	121112	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185200	2800	2	1.54	1434784500	7862	33.61	182400	186000	179300	237000	127700	182400	182496.16	12.32	1877	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8297	23.34	1.22	12	0.18	7936.00	151692.00	425000	20231226	-56.42	173900	20241115	6.50	408500	-54.66	20240103	173900	6.50	20241115	425000	-56.42	20231226	173900	6.50	20241115	1.13	N	298050	5000	223 억	551882	N	N	15	N	N
55	20241121	111117	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185400	3000	2	1.64	1120145900	6166	26.36	182400	185400	179300	237000	127700	182400	181664.56	12.32	1229	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8306	23.36	1.22	12	0.14	7936.00	151692.00	425000	20231226	-56.38	173900	20241115	6.61	408500	-54.61	20240103	173900	6.61	20241115	425000	-56.38	20231226	173900	6.61	20241115	1.13	N	298050	5000	223 억	551882	N	N	15	N	N
56	20241121	101115	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182500	100	2	0.05	786611800	4347	18.58	182400	182900	179300	237000	127700	182400	180954.10	12.32	437	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8176	23.00	1.20	12	0.10	7936.00	151692.00	425000	20231226	-57.06	173900	20241115	4.95	408500	-55.32	20240103	173900	4.95	20241115	425000	-57.06	20231226	173900	4.95	20241115	1.13	N	298050	5000	223 억	551882	N	N	15	N	N
57	20241121	091117	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181000	-1400	5	-0.77	120418900	663	2.83	182400	182400	181000	237000	127700	182400	181623.79	12.32	-8	191600	187000	184700	180100	177800	185850	178950	224	54600	5000	138620	100	1	4479948	8109	22.81	1.19	12	0.01	7936.00	151692.00	425000	20231226	-57.41	173900	20241115	4.08	408500	-55.69	20240103	173900	4.08	20241115	425000	-57.41	20231226	173900	4.08	20241115	1.13	N	298050	5000	223 억	551882	N	N	15	N	N
58	20241120	161107	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182400	-5600	5	-2.98	4331091100	23343	101.10	188500	189300	182400	244000	131600	188000	185547.53	12.40	-2928	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8171	22.98	1.20	12	0.52	7936.00	151692.00	425000	20231226	-57.08	173900	20241115	4.89	408500	-55.35	20240103	173900	4.89	20241115	425000	-57.08	20231226	173900	4.89	20241115	1.16	N	298050	5000	223 억	555665	N	N	15	N	N
59	20241120	151122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183100	-4900	5	-2.61	3979059400	21415	92.75	188500	189300	183100	244000	131600	188000	185807.12	12.40	-2363	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8203	23.07	1.21	12	0.48	7936.00	151692.00	425000	20231226	-56.92	173900	20241115	5.29	408500	-55.18	20240103	173900	5.29	20241115	425000	-56.92	20231226	173900	5.29	20241115	1.16	N	298050	5000	223 억	555665	N	N	49	N	N
60	20241120	141124	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183900	-4100	5	-2.18	3237651500	17373	75.24	188500	189300	183900	244000	131600	188000	186361.11	12.40	-2222	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8239	23.17	1.21	12	0.39	7936.00	151692.00	425000	20231226	-56.73	173900	20241115	5.75	408500	-54.98	20240103	173900	5.75	20241115	425000	-56.73	20231226	173900	5.75	20241115	1.16	N	298050	5000	223 억	555665	N	N	49	N	N
61	20241120	131125	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184600	-3400	5	-1.81	2704192500	14479	62.71	188500	189300	184100	244000	131600	188000	186766.52	12.40	-1882	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8270	23.26	1.22	12	0.32	7936.00	151692.00	425000	20231226	-56.56	173900	20241115	6.15	408500	-54.81	20240103	173900	6.15	20241115	425000	-56.56	20231226	173900	6.15	20241115	1.16	N	298050	5000	223 억	555665	N	N	49	N	N
62	20241120	121123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184900	-3100	5	-1.65	2210166800	11804	51.12	188500	189300	184100	244000	131600	188000	187238.80	12.40	-2816	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8283	23.30	1.22	12	0.26	7936.00	151692.00	425000	20231226	-56.49	173900	20241115	6.33	408500	-54.74	20240103	173900	6.33	20241115	425000	-56.49	20231226	173900	6.33	20241115	1.16	N	298050	5000	223 억	555665	N	N	49	N	N
63	20241120	111127	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186600	-1400	5	-0.74	1611102600	8575	37.14	188500	189300	186100	244000	131600	188000	187883.69	12.40	-2044	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8360	23.51	1.23	12	0.19	7936.00	151692.00	425000	20231226	-56.09	173900	20241115	7.30	408500	-54.32	20240103	173900	7.30	20241115	425000	-56.09	20231226	173900	7.30	20241115	1.16	N	298050	5000	223 억	555665	N	N	49	N	N
64	20241120	101125	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188600	600	2	0.32	1083038300	5768	24.98	188500	189000	186100	244000	131600	188000	187766.70	12.40	-1127	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8449	23.77	1.24	12	0.13	7936.00	151692.00	425000	20231226	-55.62	173900	20241115	8.45	408500	-53.83	20240103	173900	8.45	20241115	425000	-55.62	20231226	173900	8.45	20241115	1.16	N	298050	5000	223 억	555665	N	N	49	N	N
65	20241120	091123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186500	-1500	5	-0.80	274274800	1464	6.34	188500	188500	186100	244000	131600	188000	187346.17	12.40	-880	194600	191300	185300	182000	176000	192950	183650	224	56000	5000	142880	100	1	4479948	8355	23.50	1.23	12	0.03	7936.00	151692.00	425000	20231226	-56.12	173900	20241115	7.25	408500	-54.35	20240103	173900	7.25	20241115	425000	-56.12	20231226	173900	7.25	20241115	1.16	N	298050	5000	223 억	555665	N	N	49	N	N
66	20241119	161021	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188000	5000	2	2.73	4247334000	23048	108.43	181200	188600	179300	237500	128100	183000	184267.69	12.42	3	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8422	23.69	1.24	12	0.51	7936.00	151692.00	425000	20231226	-55.76	173900	20241115	8.11	408500	-53.98	20240103	173900	8.11	20241115	425000	-55.76	20231226	173900	8.11	20241115	1.19	N	298050	5000	223 억	556241	N	N	49	N	N
67	20241119	151039	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187500	4500	2	2.46	4037283500	21930	103.17	181200	188600	179300	237500	128100	183000	184098.65	12.42	-151	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8400	23.63	1.24	12	0.49	7936.00	151692.00	425000	20231226	-55.88	173900	20241115	7.82	408500	-54.10	20240103	173900	7.82	20241115	425000	-55.88	20231226	173900	7.82	20241115	1.19	N	298050	5000	223 억	556241	N	N	61	N	N
68	20241119	141038	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186600	3600	2	1.97	3048806200	16653	78.34	181200	187100	179300	237500	128100	183000	183078.50	12.42	-2060	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8360	23.51	1.23	12	0.37	7936.00	151692.00	425000	20231226	-56.09	173900	20241115	7.30	408500	-54.32	20240103	173900	7.30	20241115	425000	-56.09	20231226	173900	7.30	20241115	1.19	N	298050	5000	223 억	556241	N	N	61	N	N
69	20241119	131041	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186700	3700	2	2.02	2761347500	15109	71.08	181200	187100	179300	237500	128100	183000	182761.76	12.42	-2084	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8364	23.53	1.23	12	0.34	7936.00	151692.00	425000	20231226	-56.07	173900	20241115	7.36	408500	-54.30	20240103	173900	7.36	20241115	425000	-56.07	20231226	173900	7.36	20241115	1.19	N	298050	5000	223 억	556241	N	N	61	N	N
70	20241119	121028	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185000	2000	2	1.09	1964451300	10829	50.94	181200	185000	179300	237500	128100	183000	181406.53	12.42	-1954	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8288	23.31	1.22	12	0.24	7936.00	151692.00	425000	20231226	-56.47	173900	20241115	6.38	408500	-54.71	20240103	173900	6.38	20241115	425000	-56.47	20231226	173900	6.38	20241115	1.19	N	298050	5000	223 억	556241	N	N	61	N	N
71	20241119	111040	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182100	-900	5	-0.49	1555611100	8596	40.44	181200	184000	179300	237500	128100	183000	180969.18	12.42	-1673	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8158	22.95	1.20	12	0.19	7936.00	151692.00	425000	20231226	-57.15	173900	20241115	4.72	408500	-55.42	20240103	173900	4.72	20241115	425000	-57.15	20231226	173900	4.72	20241115	1.19	N	298050	5000	223 억	556241	N	N	61	N	N
72	20241119	101105	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	180100	-2900	5	-1.58	1247235200	6893	32.43	181200	184000	179300	237500	128100	183000	180942.29	12.42	-2264	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8068	22.69	1.19	12	0.15	7936.00	151692.00	425000	20231226	-57.62	173900	20241115	3.57	408500	-55.91	20240103	173900	3.57	20241115	425000	-57.62	20231226	173900	3.57	20241115	1.19	N	298050	5000	223 억	556241	N	N	61	N	N
73	20241119	091100	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	181000	-2000	5	-1.09	314864500	1737	8.17	181200	184000	180400	237500	128100	183000	181269.14	12.42	-534	189733	186366	180733	177366	171733	188050	179050	224	54500	5000	139080	100	1	4479948	8109	22.81	1.19	12	0.04	7936.00	151692.00	425000	20231226	-57.41	173900	20241115	4.08	408500	-55.69	20240103	173900	4.08	20241115	425000	-57.41	20231226	173900	4.08	20241115	1.19	N	298050	5000	223 억	556241	N	N	61	N	N
74	20241118	161026	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183000	4300	2	2.41	3842993800	21161	77.15	177100	184100	175100	232000	125100	178700	181598.66	12.45	2144	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8198	23.06	1.21	12	0.47	7936.00	151692.00	425000	20231226	-56.94	173900	20241115	5.23	408500	-55.20	20240103	173900	5.23	20241115	425000	-56.94	20231226	173900	5.23	20241115	1.25	N	298050	5000	223 억	557761	N	N	61	N	N
75	20241118	151039	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182000	3300	2	1.85	3403789700	18755	68.38	177100	184100	175100	232000	125100	178700	181487.65	12.45	940	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8154	22.93	1.20	12	0.42	7936.00	151692.00	425000	20231226	-57.18	173900	20241115	4.66	408500	-55.45	20240103	173900	4.66	20241115	425000	-57.18	20231226	173900	4.66	20241115	1.25	N	298050	5000	223 억	557761	N	N	12	N	N
76	20241118	141041	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182000	3300	2	1.85	2923046100	16111	58.74	177100	184100	175100	232000	125100	178700	181432.38	12.45	36	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8154	22.93	1.20	12	0.36	7936.00	151692.00	425000	20231226	-57.18	173900	20241115	4.66	408500	-55.45	20240103	173900	4.66	20241115	425000	-57.18	20231226	173900	4.66	20241115	1.25	N	298050	5000	223 억	557761	N	N	12	N	N
77	20241118	131034	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182100	3400	2	1.90	2592486900	14299	52.13	177100	184100	175100	232000	125100	178700	181306.20	12.45	338	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8158	22.95	1.20	12	0.32	7936.00	151692.00	425000	20231226	-57.15	173900	20241115	4.72	408500	-55.42	20240103	173900	4.72	20241115	425000	-57.15	20231226	173900	4.72	20241115	1.25	N	298050	5000	223 억	557761	N	N	12	N	N
78	20241118	121038	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182400	3700	2	2.07	2153130800	11878	43.31	177100	184100	175100	232000	125100	178700	181271.35	12.45	506	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8171	22.98	1.20	12	0.27	7936.00	151692.00	425000	20231226	-57.08	173900	20241115	4.89	408500	-55.35	20240103	173900	4.89	20241115	425000	-57.08	20231226	173900	4.89	20241115	1.25	N	298050	5000	223 억	557761	N	N	12	N	N
79	20241118	111038	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183000	4300	2	2.41	1718722000	9498	34.63	177100	184100	175100	232000	125100	178700	180957.15	12.45	877	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8198	23.06	1.21	12	0.21	7936.00	151692.00	425000	20231226	-56.94	173900	20241115	5.23	408500	-55.20	20240103	173900	5.23	20241115	425000	-56.94	20231226	173900	5.23	20241115	1.25	N	298050	5000	223 억	557761	N	N	12	N	N
80	20241118	101027	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182300	3600	2	2.01	1164698900	6468	23.58	177100	183200	175100	232000	125100	178700	180071.80	12.45	548	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8167	22.97	1.20	12	0.14	7936.00	151692.00	425000	20231226	-57.11	173900	20241115	4.83	408500	-55.37	20240103	173900	4.83	20241115	425000	-57.11	20231226	173900	4.83	20241115	1.25	N	298050	5000	223 억	557761	N	N	12	N	N
81	20241118	091026	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	178900	200	2	0.11	354879000	2001	7.30	177100	179500	175100	232000	125100	178700	177348.12	12.45	-517	183633	181166	177533	175066	171433	179350	173250	224	53300	5000	135810	100	1	4479948	8015	22.54	1.18	12	0.04	7936.00	151692.00	425000	20231226	-57.91	173900	20241115	2.88	408500	-56.21	20240103	173900	2.88	20241115	425000	-57.91	20231226	173900	2.88	20241115	1.25	N	298050	5000	223 억	557761	N	N	12	N	N
82	20241115	161103	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	178700	-500	5	-0.28	4831886000	27296	83.91	179200	180000	173900	232500	125500	179200	177011.03	12.39	4498	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	8006	22.52	1.18	12	0.61	7936.00	151692.00	425000	20231226	-57.95	173900	20241115	2.76	408500	-56.25	20240103	173900	2.76	20241115	425000	-57.95	20231226	173900	2.76	20241115	1.25	N	298050	5000	223 억	554919	N	N	12	N	N
83	20241115	151139	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	178300	-900	5	-0.50	4524238200	25573	78.61	179200	180000	173900	232500	125500	179200	176914.29	12.39	4492	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	7988	22.47	1.18	12	0.57	7936.00	151692.00	425000	20231226	-58.05	173900	20241115	2.53	408500	-56.35	20240103	173900	2.53	20241115	425000	-58.05	20231226	173900	2.53	20241115	1.25	N	298050	5000	223 억	554919	N	N	5	N	N
84	20241115	141124	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	179000	-200	5	-0.11	3908597900	22124	68.01	179200	180000	173900	232500	125500	179200	176667.32	12.39	3364	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	8019	22.56	1.18	12	0.49	7936.00	151692.00	425000	20231226	-57.88	173900	20241115	2.93	408500	-56.18	20240103	173900	2.93	20241115	425000	-57.88	20231226	173900	2.93	20241115	1.25	N	298050	5000	223 억	554919	N	N	5	N	N
85	20241115	131124	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	178500	-700	5	-0.39	3364425500	19065	58.61	179200	180000	173900	232500	125500	179200	176470.74	12.39	2090	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	7997	22.49	1.18	12	0.43	7936.00	151692.00	425000	20231226	-58.00	173900	20241115	2.65	408500	-56.30	20240103	173900	2.65	20241115	425000	-58.00	20231226	173900	2.65	20241115	1.25	N	298050	5000	223 억	554919	N	N	5	N	N
86	20241115	121125	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	176400	-2800	5	-1.56	2512150900	14299	43.95	179200	179200	173900	232500	125500	179200	175686.19	12.39	306	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	7903	22.23	1.16	12	0.32	7936.00	151692.00	425000	20231226	-58.49	173900	20241115	1.44	408500	-56.82	20240103	173900	1.44	20241115	425000	-58.49	20231226	173900	1.44	20241115	1.25	N	298050	5000	223 억	554919	N	N	5	N	N
87	20241115	111058	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	176100	-3100	5	-1.73	2087395000	11892	36.56	179200	179200	173900	232500	125500	179200	175528.11	12.39	-872	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	7889	22.19	1.16	12	0.27	7936.00	151692.00	425000	20231226	-58.56	173900	20241115	1.27	408500	-56.89	20240103	173900	1.27	20241115	425000	-58.56	20231226	173900	1.27	20241115	1.25	N	298050	5000	223 억	554919	N	N	5	N	N
88	20241115	101058	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	174100	-5100	5	-2.85	1551001400	8836	27.16	179200	179200	173900	232500	125500	179200	175530.41	12.39	-2047	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	7800	21.94	1.15	12	0.20	7936.00	151692.00	425000	20231226	-59.04	173900	20241115	0.12	408500	-57.38	20240103	173900	0.12	20241115	425000	-59.04	20231226	173900	0.12	20241115	1.25	N	298050	5000	223 억	554919	N	N	5	N	N
89	20241115	091001	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	174300	-4900	5	-2.73	570045600	3229	9.93	179200	179200	174300	232500	125500	179200	176536.06	12.39	-1710	184933	182066	180633	177766	176333	181350	177050	224	53300	5000	136190	100	1	4479948	7809	21.96	1.15	12	0.07	7936.00	151692.00	425000	20231226	-58.99	174300	20241115	0.00	408500	-57.33	20240103	174300	0.00	20241115	425000	-58.99	20231226	174300	0.00	20241115	1.25	N	298050	5000	223 억	554919	N	N	5	N	N
90	20241114	161051	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	180500	-1600	5	-0.88	5230567300	28884	74.79	183500	183500	179800	236500	127500	182100	181088.67	12.36	2521	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8086	22.74	1.19	12	0.64	7936.00	151692.00	425000	20231226	-57.53	179800	20241114	0.39	408500	-55.81	20240103	179800	0.39	20241114	425000	-57.53	20231226	179800	0.39	20241114	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
91	20241114	151058	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	180500	-1600	5	-0.88	4297622500	23710	61.39	183500	183500	180100	236500	127500	182100	181257.73	12.36	1506	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8086	22.74	1.19	12	0.53	7936.00	151692.00	425000	20231226	-57.53	180100	20241114	0.22	408500	-55.81	20240103	180100	0.22	20241114	425000	-57.53	20231226	180100	0.22	20241114	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
92	20241114	141050	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	181200	-900	5	-0.49	3623611300	19981	51.74	183500	183500	180100	236500	127500	182100	181352.78	12.36	1266	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8118	22.83	1.19	12	0.45	7936.00	151692.00	425000	20231226	-57.36	180100	20241114	0.61	408500	-55.64	20240103	180100	0.61	20241114	425000	-57.36	20231226	180100	0.61	20241114	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
93	20241114	131052	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	181700	-400	5	-0.22	3360057000	18529	47.98	183500	183500	180100	236500	127500	182100	181340.36	12.36	1029	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8140	22.90	1.20	12	0.41	7936.00	151692.00	425000	20231226	-57.25	180100	20241114	0.89	408500	-55.52	20240103	180100	0.89	20241114	425000	-57.25	20231226	180100	0.89	20241114	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
94	20241114	121048	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	180800	-1300	5	-0.71	2851496200	15721	40.71	183500	183500	180100	236500	127500	182100	181381.26	12.36	354	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8100	22.78	1.19	12	0.35	7936.00	151692.00	425000	20231226	-57.46	180100	20241114	0.39	408500	-55.74	20240103	180100	0.39	20241114	425000	-57.46	20231226	180100	0.39	20241114	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
95	20241114	111048	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	181200	-900	5	-0.49	2085181300	11481	29.73	183500	183500	180100	236500	127500	182100	181620.10	12.36	-260	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8118	22.83	1.19	12	0.26	7936.00	151692.00	425000	20231226	-57.36	180100	20241114	0.61	408500	-55.64	20240103	180100	0.61	20241114	425000	-57.36	20231226	180100	0.61	20241114	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
96	20241114	101108	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	181600	-500	5	-0.27	803853600	4425	11.46	183500	183500	180200	236500	127500	182100	181661.63	12.36	-1366	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8136	22.88	1.20	12	0.10	7936.00	151692.00	425000	20231226	-57.27	180200	20241114	0.78	408500	-55.54	20240103	180200	0.78	20241114	425000	-57.27	20231226	180200	0.78	20241114	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
97	20241114	091043	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	182100	0	3	0.00	0	0	0.00	0	0	0	236500	127500	182100	0.00	12.36	0	193166	187632	184866	179332	176566	186250	177950	224	54400	5000	138390	100	1	4479948	8158	22.95	1.20	12	0.00	7936.00	151692.00	425000	20231226	-57.15	182100	20241113	0.00	408500	-55.42	20240103	182100	0.00	20241113	425000	-57.15	20231226	182100	0.00	20241113	1.28	N	298050	5000	223 억	553528	N	N	69	N	N
98	20241112	161011	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	190500	-4800	5	-2.46	6954090500	36492	69.29	194900	196500	188100	253500	136800	195300	190564.92	12.18	9329	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8534	24.00	1.26	12	0.81	7936.00	151692.00	425000	20231226	-55.18	188100	20241112	1.28	408500	-53.37	20240103	188100	1.28	20241112	425000	-55.18	20231226	188100	1.28	20241112	1.17	N	298050	5000	223 억	545574	N	N	68	N	N
99	20241112	151022	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	190400	-4900	5	-2.51	6552924800	34386	65.29	194900	196500	188100	253500	136800	195300	190569.56	12.18	8820	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8530	23.99	1.26	12	0.77	7936.00	151692.00	425000	20231226	-55.20	188100	20241112	1.22	408500	-53.39	20240103	188100	1.22	20241112	425000	-55.20	20231226	188100	1.22	20241112	1.17	N	298050	5000	223 억	545574	N	N	34	N	N
100	20241112	141026	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	191000	-4300	5	-2.20	5688487500	29844	56.66	194900	196500	188100	253500	136800	195300	190607.41	12.18	6676	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8557	24.07	1.26	12	0.67	7936.00	151692.00	425000	20231226	-55.06	188100	20241112	1.54	408500	-53.24	20240103	188100	1.54	20241112	425000	-55.06	20231226	188100	1.54	20241112	1.17	N	298050	5000	223 억	545574	N	N	34	N	N
101	20241112	131030	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	191200	-4100	5	-2.10	5069769100	26600	50.50	194900	196500	188100	253500	136800	195300	190592.82	12.18	5146	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8566	24.09	1.26	12	0.59	7936.00	151692.00	425000	20231226	-55.01	188100	20241112	1.65	408500	-53.19	20240103	188100	1.65	20241112	425000	-55.01	20231226	188100	1.65	20241112	1.17	N	298050	5000	223 억	545574	N	N	34	N	N
102	20241112	121023	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	193200	-2100	5	-1.08	4545732900	23871	45.32	194900	196500	188100	253500	136800	195300	190429.09	12.18	4211	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8655	24.34	1.27	12	0.53	7936.00	151692.00	425000	20231226	-54.54	188100	20241112	2.71	408500	-52.71	20240103	188100	2.71	20241112	425000	-54.54	20231226	188100	2.71	20241112	1.17	N	298050	5000	223 억	545574	N	N	34	N	N
103	20241112	111018	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	190600	-4700	5	-2.41	3829601900	20149	38.26	194900	196500	188100	253500	136800	195300	190064.12	12.18	2748	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8539	24.02	1.26	12	0.45	7936.00	151692.00	425000	20231226	-55.15	188100	20241112	1.33	408500	-53.34	20240103	188100	1.33	20241112	425000	-55.15	20231226	188100	1.33	20241112	1.17	N	298050	5000	223 억	545574	N	N	34	N	N
104	20241112	101018	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	190300	-5000	5	-2.56	2952404500	15531	29.49	194900	196500	188100	253500	136800	195300	190097.51	12.18	2587	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8525	23.98	1.25	12	0.35	7936.00	151692.00	425000	20231226	-55.22	188100	20241112	1.17	408500	-53.41	20240103	188100	1.17	20241112	425000	-55.22	20231226	188100	1.17	20241112	1.17	N	298050	5000	223 억	545574	N	N	34	N	N
105	20241112	091016	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	188500	-6800	5	-3.48	1094827700	5727	10.87	194900	196500	188100	253500	136800	195300	191169.50	12.18	-1368	211100	203200	199100	191200	187100	201150	189150	224	58200	5000	148420	100	1	4479948	8445	23.75	1.24	12	0.13	7936.00	151692.00	425000	20231226	-55.65	188100	20241112	0.21	408500	-53.86	20240103	188100	0.21	20241112	425000	-55.65	20231226	188100	0.21	20241112	1.17	N	298050	5000	223 억	545574	N	N	34	N	N
106	20241111	161008	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	195300	-13700	5	-6.56	10344112700	52154	122.21	205000	207000	195000	271500	146500	209000	198358.62	12.13	2169	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	100	1	4479948	8749	24.61	1.29	12	1.16	7936.00	151692.00	425000	20231226	-54.05	195000	20241111	0.15	408500	-52.19	20240103	195000	0.15	20241111	425000	-54.05	20231226	195000	0.15	20241111	1.23	N	298050	5000	223 억	543250	N	N	34	N	N
107	20241111	151038	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	196300	-12700	5	-6.08	9517887500	47930	112.31	205000	207000	195000	271500	146500	209000	198578.92	12.13	2334	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	100	1	4479948	8794	24.74	1.29	12	1.07	7936.00	151692.00	425000	20231226	-53.81	195000	20241111	0.67	408500	-51.95	20240103	195000	0.67	20241111	425000	-53.81	20231226	195000	0.67	20241111	1.23	N	298050	5000	223 억	543250	N	N	103	N	N
108	20241111	141023	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	196400	-12600	5	-6.03	8461054800	42547	99.70	205000	207000	195000	271500	146500	209000	198863.72	12.13	1394	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	100	1	4479948	8799	24.75	1.29	12	0.95	7936.00	151692.00	425000	20231226	-53.79	195000	20241111	0.72	408500	-51.92	20240103	195000	0.72	20241111	425000	-53.79	20231226	195000	0.72	20241111	1.23	N	298050	5000	223 억	543250	N	N	103	N	N
109	20241111	131022	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	197200	-11800	5	-5.65	7848268700	39437	92.41	205000	207000	195000	271500	146500	209000	199007.75	12.13	1141	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	100	1	4479948	8834	24.85	1.30	12	0.88	7936.00	151692.00	425000	20231226	-53.60	195000	20241111	1.13	408500	-51.73	20240103	195000	1.13	20241111	425000	-53.60	20231226	195000	1.13	20241111	1.23	N	298050	5000	223 억	543250	N	N	103	N	N
110	20241111	121017	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	195700	-13300	5	-6.36	7199409800	36136	84.68	205000	207000	195000	271500	146500	209000	199230.96	12.13	-168	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	100	1	4479948	8767	24.66	1.29	12	0.81	7936.00	151692.00	425000	20231226	-53.95	195000	20241111	0.36	408500	-52.09	20240103	195000	0.36	20241111	425000	-53.95	20231226	195000	0.36	20241111	1.23	N	298050	5000	223 억	543250	N	N	103	N	N
111	20241111	111016	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	198100	-10900	5	-5.22	5730280500	28661	67.16	205000	207000	197000	271500	146500	209000	199933.03	12.13	-419	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	100	1	4479948	8875	24.96	1.31	12	0.64	7936.00	151692.00	425000	20231226	-53.39	197000	20241111	0.56	408500	-51.51	20240103	197000	0.56	20241111	425000	-53.39	20231226	197000	0.56	20241111	1.23	N	298050	5000	223 억	543250	N	N	103	N	N
112	20241111	101010	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	198400	-10600	5	-5.07	4514455600	22530	52.79	205000	207000	198000	271500	146500	209000	200375.30	12.13	-1500	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	100	1	4479948	8888	25.00	1.31	12	0.50	7936.00	151692.00	425000	20231226	-53.32	198000	20241111	0.20	408500	-51.43	20240103	198000	0.20	20241111	425000	-53.32	20231226	198000	0.20	20241111	1.23	N	298050	5000	223 억	543250	N	N	103	N	N
113	20241111	091006	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	201000	-8000	5	-3.83	1669892100	8277	19.40	205000	207000	199700	271500	146500	209000	201750.89	12.13	-1718	224333	216666	212333	204666	200333	214500	202500	224	62500	5000	158840	500	1	4479948	9005	25.33	1.33	12	0.18	7936.00	151692.00	425000	20231226	-52.71	199700	20241111	0.65	408500	-50.80	20240103	199700	0.65	20241111	425000	-52.71	20231226	199700	0.65	20241111	1.23	N	298050	5000	223 억	543250	N	N	103	N	N
114	20241108	161003	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	209000	-9000	5	-4.13	8956477000	42199	177.69	219000	220000	208000	283000	153000	218000	212247.28	12.15	-1808	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9363	26.34	1.38	12	0.94	7936.00	151692.00	425000	20231226	-50.82	208000	20241108	0.48	408500	-48.84	20240103	208000	0.48	20241108	425000	-50.82	20231226	208000	0.48	20241108	1.04	N	298050	5000	223 억	544239	N	N	103	N	N
115	20241108	151010	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	209500	-8500	5	-3.90	8371548500	39401	165.91	219000	220000	208000	283000	153000	218000	212470.46	12.15	-1371	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9385	26.40	1.38	12	0.88	7936.00	151692.00	425000	20231226	-50.71	208000	20241108	0.72	408500	-48.71	20240103	208000	0.72	20241108	425000	-50.71	20231226	208000	0.72	20241108	1.04	N	298050	5000	223 억	544239	N	N	66	N	N
116	20241108	141008	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	211000	-7000	5	-3.21	5526303500	25818	108.71	219000	220000	211000	283000	153000	218000	214048.47	12.15	-3199	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9453	26.59	1.39	12	0.58	7936.00	151692.00	425000	20231226	-50.35	211000	20241108	0.00	408500	-48.35	20240103	211000	0.00	20241108	425000	-50.35	20231226	211000	0.00	20241108	1.04	N	298050	5000	223 억	544239	N	N	66	N	N
117	20241108	131010	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	211500	-6500	5	-2.98	4688771000	21856	92.03	219000	220000	211500	283000	153000	218000	214530.15	12.15	-1834	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9475	26.65	1.39	12	0.49	7936.00	151692.00	425000	20231226	-50.24	211500	20241108	0.00	408500	-48.23	20240103	211500	0.00	20241108	425000	-50.24	20231226	211500	0.00	20241108	1.04	N	298050	5000	223 억	544239	N	N	66	N	N
118	20241108	121010	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	213500	-4500	5	-2.06	3764134500	17505	73.71	219000	220000	212000	283000	153000	218000	215031.96	12.15	-720	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9565	26.90	1.41	12	0.39	7936.00	151692.00	425000	20231226	-49.76	212000	20241108	0.71	408500	-47.74	20240103	212000	0.71	20241108	425000	-49.76	20231226	212000	0.71	20241108	1.04	N	298050	5000	223 억	544239	N	N	66	N	N
119	20241108	111008	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	213500	-4500	5	-2.06	3155910000	14655	61.71	219000	220000	212000	283000	153000	218000	215346.98	12.15	-515	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9565	26.90	1.41	12	0.33	7936.00	151692.00	425000	20231226	-49.76	212000	20241108	0.71	408500	-47.74	20240103	212000	0.71	20241108	425000	-49.76	20231226	212000	0.71	20241108	1.04	N	298050	5000	223 억	544239	N	N	66	N	N
120	20241108	101017	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	215500	-2500	5	-1.15	1773992000	8186	34.47	219000	220000	214000	283000	153000	218000	216710.48	12.15	-660	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9654	27.15	1.42	12	0.18	7936.00	151692.00	425000	20231226	-49.29	214000	20241108	0.70	408500	-47.25	20240103	214000	0.70	20241108	425000	-49.29	20231226	214000	0.70	20241108	1.04	N	298050	5000	223 억	544239	N	N	66	N	N
121	20241108	091003	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	219000	1000	2	0.46	217059500	991	4.17	219000	220000	218000	283000	153000	218000	219030.78	12.15	-3	228333	223166	218833	213666	209333	221000	211500	224	65000	5000	165680	500	1	4479948	9811	27.60	1.44	12	0.02	7936.00	151692.00	425000	20231226	-48.47	214500	20241107	2.10	408500	-46.39	20240103	214500	2.10	20241107	425000	-48.47	20231226	214500	2.10	20241107	1.04	N	298050	5000	223 억	544239	N	N	66	N	N
122	20241107	161002	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	218000	-3000	5	-1.36	5156550500	23550	36.42	222500	224000	214500	287000	155000	221000	218969.38	12.08	2791	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9766	27.47	1.44	12	0.53	7936.00	151692.00	425000	20231226	-48.71	214500	20241107	1.63	408500	-46.63	20240103	214500	1.63	20241107	425000	-48.71	20231226	214500	1.63	20241107	1.08	N	298050	5000	223 억	541165	N	N	66	N	N
123	20241107	151008	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	219000	-2000	5	-0.90	4500293000	20543	31.77	222500	224000	214500	287000	155000	221000	219066.98	12.08	3021	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9811	27.60	1.44	12	0.46	7936.00	151692.00	425000	20231226	-48.47	214500	20241107	2.10	408500	-46.39	20240103	214500	2.10	20241107	425000	-48.47	20231226	214500	2.10	20241107	1.08	N	298050	5000	223 억	541165	N	N	100	N	N
124	20241107	141011	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	219500	-1500	5	-0.68	4056531500	18518	28.64	222500	224000	214500	287000	155000	221000	219058.83	12.08	3086	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9833	27.66	1.45	12	0.41	7936.00	151692.00	425000	20231226	-48.35	214500	20241107	2.33	408500	-46.27	20240103	214500	2.33	20241107	425000	-48.35	20231226	214500	2.33	20241107	1.08	N	298050	5000	223 억	541165	N	N	100	N	N
125	20241107	131011	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	220500	-500	5	-0.23	3661029500	16724	25.86	222500	224000	214500	287000	155000	221000	218908.72	12.08	3289	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9878	27.78	1.45	12	0.37	7936.00	151692.00	425000	20231226	-48.12	214500	20241107	2.80	408500	-46.02	20240103	214500	2.80	20241107	425000	-48.12	20231226	214500	2.80	20241107	1.08	N	298050	5000	223 억	541165	N	N	100	N	N
126	20241107	121006	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	221500	500	2	0.23	3044835000	13948	21.57	222500	222500	214500	287000	155000	221000	218299.04	12.08	3128	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9923	27.91	1.46	12	0.31	7936.00	151692.00	425000	20231226	-47.88	214500	20241107	3.26	408500	-45.78	20240103	214500	3.26	20241107	425000	-47.88	20231226	214500	3.26	20241107	1.08	N	298050	5000	223 억	541165	N	N	100	N	N
127	20241107	111002	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	220500	-500	5	-0.23	2533466500	11628	17.98	222500	222500	214500	287000	155000	221000	217876.38	12.08	2732	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9878	27.78	1.45	12	0.26	7936.00	151692.00	425000	20231226	-48.12	214500	20241107	2.80	408500	-46.02	20240103	214500	2.80	20241107	425000	-48.12	20231226	214500	2.80	20241107	1.08	N	298050	5000	223 억	541165	N	N	100	N	N
128	20241107	101004	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	218500	-2500	5	-1.13	2084838500	9579	14.81	222500	222500	214500	287000	155000	221000	217646.78	12.08	1961	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9789	27.53	1.44	12	0.21	7936.00	151692.00	425000	20231226	-48.59	214500	20241107	1.86	408500	-46.51	20240103	214500	1.86	20241107	425000	-48.59	20231226	214500	1.86	20241107	1.08	N	298050	5000	223 억	541165	N	N	100	N	N
129	20241107	091004	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	216000	-5000	5	-2.26	711525000	3262	5.04	222500	222500	214500	287000	155000	221000	218125.38	12.08	-126	248333	234666	227833	214166	207333	231250	210750	224	66000	5000	167960	500	1	4479948	9677	27.22	1.42	12	0.07	7936.00	151692.00	425000	20231226	-49.18	214500	20241107	0.70	408500	-47.12	20240103	214500	0.70	20241107	425000	-49.18	20231226	214500	0.70	20241107	1.08	N	298050	5000	223 억	541165	N	N	100	N	N
130	20241106	161013	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	221000	-20500	5	-8.49	14663407500	64351	334.57	240000	241500	221000	313500	169500	241500	227880.47	12.45	-16371	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	9901	27.85	1.46	12	1.44	7936.00	151692.00	425000	20231226	-48.00	221000	20241106	0.00	408500	-45.90	20240103	221000	0.00	20241106	425000	-48.00	20231226	221000	0.00	20241106	1.04	N	298050	5000	223 억	557639	N	N	100	N	N
131	20241106	151043	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	221500	-20000	5	-8.28	13469122000	58956	306.52	240000	241500	221500	313500	169500	241500	228460.58	12.45	-14122	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	9923	27.91	1.46	12	1.32	7936.00	151692.00	425000	20231226	-47.88	221500	20241106	0.00	408500	-45.78	20240103	221500	0.00	20241106	425000	-47.88	20231226	221500	0.00	20241106	1.04	N	298050	5000	223 억	557639	N	N	5	N	N
132	20241106	141032	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	222000	-19500	5	-8.07	12035337500	52499	272.95	240000	241500	221500	313500	169500	241500	229248.89	12.45	-12261	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	9945	27.97	1.46	12	1.17	7936.00	151692.00	425000	20231226	-47.76	221500	20241106	0.23	408500	-45.65	20240103	221500	0.23	20241106	425000	-47.76	20231226	221500	0.23	20241106	1.04	N	298050	5000	223 억	557639	N	N	5	N	N
133	20241106	131043	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	223500	-18000	5	-7.45	10435596000	45303	235.54	240000	241500	223000	313500	169500	241500	230351.10	12.45	-10739	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	10013	28.16	1.47	12	1.01	7936.00	151692.00	425000	20231226	-47.41	223000	20241106	0.22	408500	-45.29	20240103	223000	0.22	20241106	425000	-47.41	20231226	223000	0.22	20241106	1.04	N	298050	5000	223 억	557639	N	N	5	N	N
134	20241106	121009	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	228500	-13000	5	-5.38	7430788500	31999	166.37	240000	241500	228500	313500	169500	241500	232219.40	12.45	-7092	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	10237	28.79	1.51	12	0.71	7936.00	151692.00	425000	20231226	-46.24	228500	20241106	0.00	408500	-44.06	20240103	228500	0.00	20241106	425000	-46.24	20231226	228500	0.00	20241106	1.04	N	298050	5000	223 억	557639	N	N	5	N	N
135	20241106	111014	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	230500	-11000	5	-4.55	5829931500	25018	130.07	240000	241500	230000	313500	169500	241500	233029.48	12.45	-4083	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	10326	29.04	1.52	12	0.56	7936.00	151692.00	425000	20231226	-45.76	230000	20241106	0.22	408500	-43.57	20240103	230000	0.22	20241106	425000	-45.76	20231226	230000	0.22	20241106	1.04	N	298050	5000	223 억	557639	N	N	5	N	N
136	20241106	101020	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	232000	-9500	5	-3.93	2694941000	11462	59.59	240000	241500	232000	313500	169500	241500	235119.61	12.45	-5820	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	10393	29.23	1.53	12	0.26	7936.00	151692.00	425000	20231226	-45.41	232000	20241106	0.00	408500	-43.21	20240103	232000	0.00	20241106	425000	-45.41	20231226	232000	0.00	20241106	1.04	N	298050	5000	223 억	557639	N	N	5	N	N
137	20241106	091014	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	238500	-3000	5	-1.24	203813000	851	4.42	240000	241500	238000	313500	169500	241500	239498.24	12.45	-494	251833	246666	239833	234666	227833	249250	237250	224	72000	5000	183540	500	1	4479948	10685	30.05	1.57	12	0.02	7936.00	151692.00	425000	20231226	-43.88	233000	20241105	2.36	408500	-41.62	20240103	233000	2.36	20241105	425000	-43.88	20231226	233000	2.36	20241105	1.04	N	298050	5000	223 억	557639	N	N	5	N	N
138	20241105	160944	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	241500	5000	2	2.11	4598423500	19178	55.62	235500	245000	233000	307000	166000	236500	239772.36	12.26	8133	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10819	30.43	1.59	12	0.43	7936.00	151692.00	425000	20231226	-43.18	233000	20241105	3.65	408500	-40.88	20240103	233000	3.65	20241105	425000	-43.18	20231226	233000	3.65	20241105	0.90	N	298050	5000	223 억	549378	N	N	5	N	N
139	20241105	151006	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	240500	4000	2	1.69	4407778500	18388	53.33	235500	245000	233000	307000	166000	236500	239709.51	12.26	7744	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10774	30.30	1.59	12	0.41	7936.00	151692.00	425000	20231226	-43.41	233000	20241105	3.22	408500	-41.13	20240103	233000	3.22	20241105	425000	-43.41	20231226	233000	3.22	20241105	0.90	N	298050	5000	223 억	549378	N	N	14	N	N
140	20241105	140959	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	243000	6500	2	2.75	3866379500	16148	46.83	235500	245000	233000	307000	166000	236500	239433.95	12.26	7010	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10886	30.62	1.60	12	0.36	7936.00	151692.00	425000	20231226	-42.82	233000	20241105	4.29	408500	-40.51	20240103	233000	4.29	20241105	425000	-42.82	20231226	233000	4.29	20241105	0.90	N	298050	5000	223 억	549378	N	N	14	N	N
141	20241105	131007	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	244500	8000	2	3.38	3543294000	14822	42.98	235500	245000	233000	307000	166000	236500	239056.40	12.26	6458	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10953	30.81	1.61	12	0.33	7936.00	151692.00	425000	20231226	-42.47	233000	20241105	4.94	408500	-40.15	20240103	233000	4.94	20241105	425000	-42.47	20231226	233000	4.94	20241105	0.90	N	298050	5000	223 억	549378	N	N	14	N	N
142	20241105	120956	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	244000	7500	2	3.17	2889112000	12143	35.22	235500	244000	233000	307000	166000	236500	237924.07	12.26	5133	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10931	30.75	1.61	12	0.27	7936.00	151692.00	425000	20231226	-42.59	233000	20241105	4.72	408500	-40.27	20240103	233000	4.72	20241105	425000	-42.59	20231226	233000	4.72	20241105	0.90	N	298050	5000	223 억	549378	N	N	14	N	N
143	20241105	110944	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	239500	3000	2	1.27	1815456000	7707	22.35	235500	239500	233000	307000	166000	236500	235559.36	12.26	1632	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10729	30.18	1.58	12	0.17	7936.00	151692.00	425000	20231226	-43.65	233000	20241105	2.79	408500	-41.37	20240103	233000	2.79	20241105	425000	-43.65	20231226	233000	2.79	20241105	0.90	N	298050	5000	223 억	549378	N	N	14	N	N
144	20241105	100954	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	237500	1000	2	0.42	1294973500	5525	16.02	235500	238000	233000	307000	166000	236500	234384.34	12.26	236	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10640	29.93	1.57	12	0.12	7936.00	151692.00	425000	20231226	-44.12	233000	20241105	1.93	408500	-41.86	20240103	233000	1.93	20241105	425000	-44.12	20231226	233000	1.93	20241105	0.90	N	298050	5000	223 억	549378	N	N	14	N	N
145	20241105	090949	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	234000	-2500	5	-1.06	331355000	1416	4.11	235500	235500	233000	307000	166000	236500	234007.77	12.26	-453	249500	243000	239000	232500	228500	241000	230500	224	70500	5000	179740	500	1	4479948	10483	29.49	1.54	12	0.03	7936.00	151692.00	425000	20231226	-44.94	233000	20241105	0.43	408500	-42.72	20240103	233000	0.43	20241105	425000	-44.94	20231226	233000	0.43	20241105	0.90	N	298050	5000	223 억	549378	N	N	14	N	N
146	20241104	160943	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	236500	-5000	5	-2.07	8203136000	34297	70.63	241500	245500	235000	313500	169500	241500	239207.84	12.16	4975	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10595	29.80	1.56	12	0.77	7936.00	151692.00	425000	20231226	-44.35	235000	20241104	0.64	408500	-42.11	20240103	235000	0.64	20241104	425000	-44.35	20231226	235000	0.64	20241104	0.90	N	298050	5000	223 억	544719	N	N	14	N	N
147	20241104	151003	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	235500	-6000	5	-2.48	7363536000	30741	63.31	241500	245500	235000	313500	169500	241500	239534.63	12.16	3882	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10550	29.67	1.55	12	0.69	7936.00	151692.00	425000	20231226	-44.59	235000	20241104	0.21	408500	-42.35	20240103	235000	0.21	20241104	425000	-44.59	20231226	235000	0.21	20241104	0.90	N	298050	5000	223 억	544719	N	N	47	N	N
148	20241104	140944	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	236500	-5000	5	-2.07	5458865000	22663	46.67	241500	245500	236500	313500	169500	241500	240871.22	12.16	3047	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10595	29.80	1.56	12	0.51	7936.00	151692.00	425000	20231226	-44.35	236500	20241104	0.00	408500	-42.11	20240103	236500	0.00	20241104	425000	-44.35	20231226	236500	0.00	20241104	0.90	N	298050	5000	223 억	544719	N	N	47	N	N
149	20241104	130915	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	240000	-1500	5	-0.62	3067699000	12635	26.02	241500	245500	238500	313500	169500	241500	242793.85	12.16	4366	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10752	30.24	1.58	12	0.28	7936.00	151692.00	425000	20231226	-43.53	238500	20241104	0.63	408500	-41.25	20240103	238500	0.63	20241104	425000	-43.53	20231226	238500	0.63	20241104	0.90	N	298050	5000	223 억	544719	N	N	47	N	N
150	20241104	120930	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	245000	3500	2	1.45	2148200500	8841	18.21	241500	245500	238500	313500	169500	241500	242981.79	12.16	4112	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10976	30.87	1.62	12	0.20	7936.00	151692.00	425000	20231226	-42.35	238500	20241104	2.73	408500	-40.02	20240103	238500	2.73	20241104	425000	-42.35	20231226	238500	2.73	20241104	0.90	N	298050	5000	223 억	544719	N	N	47	N	N
151	20241104	110924	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	245000	3500	2	1.45	2001433500	8241	16.97	241500	245500	238500	313500	169500	241500	242863.11	12.16	3927	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10976	30.87	1.62	12	0.18	7936.00	151692.00	425000	20231226	-42.35	238500	20241104	2.73	408500	-40.02	20240103	238500	2.73	20241104	425000	-42.35	20231226	238500	2.73	20241104	0.90	N	298050	5000	223 억	544719	N	N	47	N	N
152	20241104	100914	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	244000	2500	2	1.04	985682500	4083	8.41	241500	244500	238500	313500	169500	241500	241411.32	12.16	480	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10931	30.75	1.61	12	0.09	7936.00	151692.00	425000	20231226	-42.59	238500	20241104	2.31	408500	-40.27	20240103	238500	2.31	20241104	425000	-42.59	20231226	238500	2.31	20241104	0.90	N	298050	5000	223 억	544719	N	N	47	N	N
153	20241104	090927	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	239500	-2000	5	-0.83	300135500	1246	2.57	241500	243000	239500	313500	169500	241500	240878.71	12.16	-241	266166	253832	247666	235332	229166	250750	232250	224	72000	5000	183540	500	1	4479948	10729	30.18	1.58	12	0.03	7936.00	151692.00	425000	20231226	-43.65	239500	20241104	0.00	408500	-41.37	20240103	239500	0.00	20241104	425000	-43.65	20231226	239500	0.00	20241104	0.90	N	298050	5000	223 억	544719	N	N	47	N	N
154	20241101	160855	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	241500	-24500	5	-9.21	11857755500	48236	713.13	260000	260000	241500	345500	186500	266000	245828.16	12.57	-18526	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	10819	30.43	1.59	12	1.08	7936.00	151692.00	425000	20231226	-43.18	241500	20241101	0.00	408500	-40.88	20240103	241500	0.00	20241101	425000	-43.18	20231226	241500	0.00	20241101	0.90	N	298050	5000	223 억	563243	N	N	47	N	N
155	20241101	150914	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	241500	-24500	5	-9.21	11191580000	45479	672.37	260000	260000	241500	345500	186500	266000	246077.55	12.57	-18119	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	10819	30.43	1.59	12	1.02	7936.00	151692.00	425000	20231226	-43.18	241500	20241101	0.00	408500	-40.88	20240103	241500	0.00	20241101	425000	-43.18	20231226	241500	0.00	20241101	0.90	N	298050	5000	223 억	563243	N	N	5	N	N
156	20241101	140839	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	242000	-24000	5	-9.02	9505601500	38504	569.25	260000	260000	242000	345500	186500	266000	246867.63	12.57	-17191	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	10841	30.49	1.60	12	0.86	7936.00	151692.00	425000	20231226	-43.06	242000	20241101	0.00	408500	-40.76	20240103	242000	0.00	20241101	425000	-43.06	20231226	242000	0.00	20241101	0.90	N	298050	5000	223 억	563243	N	N	5	N	N
157	20241101	131041	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	243000	-23000	5	-8.65	8293807000	33507	495.37	260000	260000	242500	345500	186500	266000	247518.54	12.57	-15602	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	10886	30.62	1.60	12	0.75	7936.00	151692.00	425000	20231226	-42.82	242500	20241101	0.21	408500	-40.51	20240103	242500	0.21	20241101	425000	-42.82	20231226	242500	0.21	20241101	0.90	N	298050	5000	223 억	563243	N	N	5	N	N
158	20241101	121042	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	244000	-22000	5	-8.27	7187541500	28959	428.13	260000	260000	243000	345500	186500	266000	248190.39	12.57	-13378	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	10931	30.75	1.61	12	0.65	7936.00	151692.00	425000	20231226	-42.59	243000	20241101	0.41	408500	-40.27	20240103	243000	0.41	20241101	425000	-42.59	20231226	243000	0.41	20241101	0.90	N	298050	5000	223 억	563243	N	N	5	N	N
159	20241101	111038	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	245000	-21000	5	-7.89	6489302500	26096	385.81	260000	260000	243000	345500	186500	266000	248663.08	12.57	-12534	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	10976	30.87	1.62	12	0.58	7936.00	151692.00	425000	20231226	-42.35	243000	20241101	0.82	408500	-40.02	20240103	243000	0.82	20241101	425000	-42.35	20231226	243000	0.82	20241101	0.90	N	298050	5000	223 억	563243	N	N	5	N	N
160	20241101	101039	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	247000	-19000	5	-7.14	4237319000	16901	249.87	260000	260000	246500	345500	186500	266000	250704.14	12.57	-10153	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	11065	31.12	1.63	12	0.38	7936.00	151692.00	425000	20231226	-41.88	246500	20241101	0.20	408500	-39.53	20240103	246500	0.20	20241101	425000	-41.88	20231226	246500	0.20	20241101	0.90	N	298050	5000	223 억	563243	N	N	5	N	N
161	20241101	091036	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	258500	-7500	5	-2.82	322124000	1249	18.47	260000	260000	256500	345500	186500	266000	257833.60	12.57	-536	271333	268666	265333	262666	259333	270000	264000	224	79500	5000	202160	500	1	4479948	11581	32.57	1.70	12	0.03	7936.00	151692.00	425000	20231226	-39.18	252500	20240909	2.38	408500	-36.72	20240103	252500	2.38	20240909	425000	-39.18	20231226	252500	2.38	20240909	0.90	N	298050	5000	223 억	563243	N	N	5	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History