KissMeData/014820/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160327	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45500	-1900	5	-4.01	1837444650	39918	178.60	47400	47400	45300	61600	33200	47400	46030.93	14.29	-1902	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13191	20.73	1.72	12	0.14	2195.00	26401.00	54200	20241011	-16.05	30050	20240201	51.41	54200	-16.05	20241011	30050	51.41	20240201	54200	-16.05	20241011	30050	51.41	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	1	N	N
3	20241129	150330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45800	-1600	5	-3.38	1664778750	36136	161.68	47400	47400	45300	61600	33200	47400	46069.81	14.29	-1637	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13278	20.87	1.73	12	0.12	2195.00	26401.00	54200	20241011	-15.50	30050	20240201	52.41	54200	-15.50	20241011	30050	52.41	20240201	54200	-15.50	20241011	30050	52.41	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	76	N	N
4	20241129	140328	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46050	-1350	5	-2.85	1419484750	30795	137.78	47400	47400	45300	61600	33200	47400	46094.65	14.29	1108	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13350	20.98	1.74	12	0.11	2195.00	26401.00	54200	20241011	-15.04	30050	20240201	53.24	54200	-15.04	20241011	30050	53.24	20240201	54200	-15.04	20241011	30050	53.24	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	76	N	N
5	20241129	130330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46200	-1200	5	-2.53	947659600	20477	91.62	47400	47400	45900	61600	33200	47400	46279.22	14.29	2182	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13394	21.05	1.75	12	0.07	2195.00	26401.00	54200	20241011	-14.76	30050	20240201	53.74	54200	-14.76	20241011	30050	53.74	20240201	54200	-14.76	20241011	30050	53.74	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	76	N	N
6	20241129	120331	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46300	-1100	5	-2.32	822301950	17766	79.49	47400	47400	45900	61600	33200	47400	46285.15	14.29	2535	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13423	21.09	1.75	12	0.06	2195.00	26401.00	54200	20241011	-14.58	30050	20240201	54.08	54200	-14.58	20241011	30050	54.08	20240201	54200	-14.58	20241011	30050	54.08	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	76	N	N
7	20241129	110331	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46200	-1200	5	-2.53	640101200	13820	61.83	47400	47400	45900	61600	33200	47400	46317.02	14.29	1366	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13394	21.05	1.75	12	0.05	2195.00	26401.00	54200	20241011	-14.76	30050	20240201	53.74	54200	-14.76	20241011	30050	53.74	20240201	54200	-14.76	20241011	30050	53.74	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	76	N	N
8	20241129	100330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46150	-1250	5	-2.64	416740500	8986	40.20	47400	47400	45900	61600	33200	47400	46376.64	14.29	840	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13379	21.03	1.75	12	0.03	2195.00	26401.00	54200	20241011	-14.85	30050	20240201	53.58	54200	-14.85	20241011	30050	53.58	20240201	54200	-14.85	20241011	30050	53.58	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	76	N	N
9	20241129	090330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47250	-150	5	-0.32	14692150	312	1.40	47400	47400	46900	61600	33200	47400	47090.22	14.29	-185	48333	47866	47183	46716	46033	48100	46950	1450	14200	5000	33180	50	1	28991282	13698	21.53	1.79	12	0.00	2195.00	26401.00	54200	20241011	-12.82	30050	20240201	57.24	54200	-12.82	20241011	30050	57.24	20240201	54200	-12.82	20241011	30050	57.24	20240201	0.62	N	014820	5000	1449 억	4141526	N	N	76	N	N
10	20241128	160326	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47400	750	2	1.61	1044427850	22116	87.01	47100	47650	46500	60600	32700	46650	47223.17	14.28	5408	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13742	21.59	1.80	12	0.08	2195.00	26401.00	54200	20241011	-12.55	30050	20240201	57.74	54200	-12.55	20241011	30050	57.74	20240201	54200	-12.55	20241011	30050	57.74	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	76	N	N
11	20241128	150333	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47250	600	2	1.29	967682550	20495	80.63	47100	47650	46500	60600	32700	46650	47215.54	14.28	5232	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13698	21.53	1.79	12	0.07	2195.00	26401.00	54200	20241011	-12.82	30050	20240201	57.24	54200	-12.82	20241011	30050	57.24	20240201	54200	-12.82	20241011	30050	57.24	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	151	N	N
12	20241128	140334	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47600	950	2	2.04	893244600	18924	74.45	47100	47650	46500	60600	32700	46650	47201.68	14.28	5233	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13800	21.69	1.80	12	0.07	2195.00	26401.00	54200	20241011	-12.18	30050	20240201	58.40	54200	-12.18	20241011	30050	58.40	20240201	54200	-12.18	20241011	30050	58.40	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	151	N	N
13	20241128	130330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47450	800	2	1.71	823063150	17447	68.64	47100	47650	46500	60600	32700	46650	47175.05	14.28	4714	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13756	21.62	1.80	12	0.06	2195.00	26401.00	54200	20241011	-12.45	30050	20240201	57.90	54200	-12.45	20241011	30050	57.90	20240201	54200	-12.45	20241011	30050	57.90	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	151	N	N
14	20241128	120332	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47450	800	2	1.71	662236800	14061	55.32	47100	47500	46500	60600	32700	46650	47097.42	14.28	3428	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13756	21.62	1.80	12	0.05	2195.00	26401.00	54200	20241011	-12.45	30050	20240201	57.90	54200	-12.45	20241011	30050	57.90	20240201	54200	-12.45	20241011	30050	57.90	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	151	N	N
15	20241128	110336	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47250	600	2	1.29	460096350	9787	38.50	47100	47500	46500	60600	32700	46650	47010.97	14.28	1207	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13698	21.53	1.79	12	0.03	2195.00	26401.00	54200	20241011	-12.82	30050	20240201	57.24	54200	-12.82	20241011	30050	57.24	20240201	54200	-12.82	20241011	30050	57.24	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	151	N	N
16	20241128	100332	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46800	150	2	0.32	306439550	6526	25.67	47100	47500	46500	60600	32700	46650	46956.72	14.28	221	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13568	21.32	1.77	12	0.02	2195.00	26401.00	54200	20241011	-13.65	30050	20240201	55.74	54200	-13.65	20241011	30050	55.74	20240201	54200	-13.65	20241011	30050	55.74	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	151	N	N
17	20241128	090330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46950	300	2	0.64	20203050	429	1.69	47100	47300	46950	60600	32700	46650	47093.36	14.28	0	48150	47400	46700	45950	45250	47775	46325	1450	13950	5000	32650	50	1	28991282	13611	21.39	1.78	12	0.00	2195.00	26401.00	54200	20241011	-13.38	30050	20240201	56.24	54200	-13.38	20241011	30050	56.24	20240201	54200	-13.38	20241011	30050	56.24	20240201	0.62	N	014820	5000	1449 억	4140997	N	N	151	N	N
18	20241127	160324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46650	250	2	0.54	1189390500	25402	146.92	46400	47450	46000	60300	32500	46400	46822.72	14.29	35	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13524	21.25	1.77	12	0.09	2195.00	26401.00	54200	20241011	-13.93	30050	20240201	55.24	54200	-13.93	20241011	30050	55.24	20240201	54200	-13.93	20241011	30050	55.24	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	151	N	N
19	20241127	150329	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46500	100	2	0.22	1070656150	22843	132.12	46400	47450	46000	60300	32500	46400	46870.21	14.29	-802	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13481	21.18	1.76	12	0.08	2195.00	26401.00	54200	20241011	-14.21	30050	20240201	54.74	54200	-14.21	20241011	30050	54.74	20240201	54200	-14.21	20241011	30050	54.74	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	2	N	N
20	20241127	140329	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46700	300	2	0.65	901533700	19206	111.08	46400	47450	46000	60300	32500	46400	46940.21	14.29	-2	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13539	21.28	1.77	12	0.07	2195.00	26401.00	54200	20241011	-13.84	30050	20240201	55.41	54200	-13.84	20241011	30050	55.41	20240201	54200	-13.84	20241011	30050	55.41	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	2	N	N
21	20241127	130325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47150	750	2	1.62	764111350	16280	94.16	46400	47450	46000	60300	32500	46400	46935.59	14.29	593	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13669	21.48	1.79	12	0.06	2195.00	26401.00	54200	20241011	-13.01	30050	20240201	56.91	54200	-13.01	20241011	30050	56.91	20240201	54200	-13.01	20241011	30050	56.91	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	2	N	N
22	20241127	120330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47150	750	2	1.62	660658100	14083	81.45	46400	47450	46000	60300	32500	46400	46911.74	14.29	1385	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13669	21.48	1.79	12	0.05	2195.00	26401.00	54200	20241011	-13.01	30050	20240201	56.91	54200	-13.01	20241011	30050	56.91	20240201	54200	-13.01	20241011	30050	56.91	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	2	N	N
23	20241127	110329	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47350	950	2	2.05	520663850	11113	64.27	46400	47450	46000	60300	32500	46400	46851.78	14.29	1908	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13727	21.57	1.79	12	0.04	2195.00	26401.00	54200	20241011	-12.64	30050	20240201	57.57	54200	-12.64	20241011	30050	57.57	20240201	54200	-12.64	20241011	30050	57.57	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	2	N	N
24	20241127	100327	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46850	450	2	0.97	251348050	5395	31.20	46400	47050	46000	60300	32500	46400	46589.07	14.29	137	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13582	21.34	1.77	12	0.02	2195.00	26401.00	54200	20241011	-13.56	30050	20240201	55.91	54200	-13.56	20241011	30050	55.91	20240201	54200	-13.56	20241011	30050	55.91	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	2	N	N
25	20241127	090327	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46700	300	2	0.65	11753850	253	1.46	46400	47050	46300	60300	32500	46400	46457.91	14.29	-13	47900	47150	46700	45950	45500	47525	46325	1450	13900	5000	32480	50	1	28991282	13539	21.28	1.77	12	0.00	2195.00	26401.00	54200	20241011	-13.84	30050	20240201	55.41	54200	-13.84	20241011	30050	55.41	20240201	54200	-13.84	20241011	30050	55.41	20240201	0.63	N	014820	5000	1449 억	4142817	N	N	2	N	N
26	20241126	160328	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46400	-450	5	-0.96	803979900	17200	64.70	46300	47450	46250	60900	32800	46850	46743.18	14.30	-275	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13452	21.14	1.76	12	0.06	2195.00	26401.00	54200	20241011	-14.39	30050	20240201	54.41	54200	-14.39	20241011	30050	54.41	20240201	54200	-14.39	20241011	30050	54.41	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	2	N	N
27	20241126	150326	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46550	-300	5	-0.64	734774100	15708	59.09	46300	47450	46250	60900	32800	46850	46777.06	14.30	75	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13495	21.21	1.76	12	0.05	2195.00	26401.00	54200	20241011	-14.11	30050	20240201	54.91	54200	-14.11	20241011	30050	54.91	20240201	54200	-14.11	20241011	30050	54.91	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	79	N	N
28	20241126	140325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46500	-350	5	-0.75	698652800	14932	56.17	46300	47450	46250	60900	32800	46850	46788.96	14.30	65	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13481	21.18	1.76	12	0.05	2195.00	26401.00	54200	20241011	-14.21	30050	20240201	54.74	54200	-14.21	20241011	30050	54.74	20240201	54200	-14.21	20241011	30050	54.74	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	79	N	N
29	20241126	130325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46650	-200	5	-0.43	609160350	13001	48.90	46300	47450	46300	60900	32800	46850	46854.88	14.30	-345	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13524	21.25	1.77	12	0.04	2195.00	26401.00	54200	20241011	-13.93	30050	20240201	55.24	54200	-13.93	20241011	30050	55.24	20240201	54200	-13.93	20241011	30050	55.24	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	79	N	N
30	20241126	120328	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46500	-350	5	-0.75	531451850	11333	42.63	46300	47450	46300	60900	32800	46850	46894.19	14.30	-384	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13481	21.18	1.76	12	0.04	2195.00	26401.00	54200	20241011	-14.21	30050	20240201	54.74	54200	-14.21	20241011	30050	54.74	20240201	54200	-14.21	20241011	30050	54.74	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	79	N	N
31	20241126	110331	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47000	150	2	0.32	378673250	8074	30.37	46300	47450	46300	60900	32800	46850	46900.33	14.30	-712	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13626	21.41	1.78	12	0.03	2195.00	26401.00	54200	20241011	-13.28	30050	20240201	56.41	54200	-13.28	20241011	30050	56.41	20240201	54200	-13.28	20241011	30050	56.41	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	79	N	N
32	20241126	100329	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46750	-100	5	-0.21	291975000	6229	23.43	46300	47450	46300	60900	32800	46850	46873.49	14.30	-394	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13553	21.30	1.77	12	0.02	2195.00	26401.00	54200	20241011	-13.75	30050	20240201	55.57	54200	-13.75	20241011	30050	55.57	20240201	54200	-13.75	20241011	30050	55.57	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	79	N	N
33	20241126	090327	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46400	-450	5	-0.96	25060450	540	2.03	46300	46850	46300	60900	32800	46850	46408.24	14.30	-44	48483	47666	46933	46116	45383	48075	46525	1450	14050	5000	32790	50	1	28991282	13452	21.14	1.76	12	0.00	2195.00	26401.00	54200	20241011	-14.39	30050	20240201	54.41	54200	-14.39	20241011	30050	54.41	20240201	54200	-14.39	20241011	30050	54.41	20240201	0.63	N	014820	5000	1449 억	4144532	N	N	79	N	N
34	20241125	160321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46850	700	2	1.52	1244178050	26472	51.83	46500	47750	46200	59900	32350	46150	47000.35	14.31	-3032	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13582	21.34	1.77	12	0.09	2195.00	26401.00	54200	20241011	-13.56	30050	20240201	55.91	54200	-13.56	20241011	30050	55.91	20240201	54200	-13.56	20241011	30050	55.91	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	79	N	N
35	20241125	150326	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47100	950	2	2.06	1113436900	23684	46.37	46500	47750	46200	59900	32350	46150	47012.20	14.31	-1603	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13655	21.46	1.78	12	0.08	2195.00	26401.00	54200	20241011	-13.10	30050	20240201	56.74	54200	-13.10	20241011	30050	56.74	20240201	54200	-13.10	20241011	30050	56.74	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	2	N	N
36	20241125	140325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47200	1050	2	2.28	880050100	18771	36.75	46500	47600	46200	59900	32350	46150	46883.50	14.31	130	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13684	21.50	1.79	12	0.06	2195.00	26401.00	54200	20241011	-12.92	30050	20240201	57.07	54200	-12.92	20241011	30050	57.07	20240201	54200	-12.92	20241011	30050	57.07	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	2	N	N
37	20241125	130324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46500	350	2	0.76	472022200	10102	19.78	46500	47000	46200	59900	32350	46150	46725.62	14.31	-1712	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13481	21.18	1.76	12	0.03	2195.00	26401.00	54200	20241011	-14.21	30050	20240201	54.74	54200	-14.21	20241011	30050	54.74	20240201	54200	-14.21	20241011	30050	54.74	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	2	N	N
38	20241125	120326	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46650	500	2	1.08	419296450	8969	17.56	46500	47000	46200	59900	32350	46150	46749.52	14.31	-1219	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13524	21.25	1.77	12	0.03	2195.00	26401.00	54200	20241011	-13.93	30050	20240201	55.24	54200	-13.93	20241011	30050	55.24	20240201	54200	-13.93	20241011	30050	55.24	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	2	N	N
39	20241125	110325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46900	750	2	1.63	326260550	6977	13.66	46500	47000	46200	59900	32350	46150	46762.30	14.31	-594	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13597	21.37	1.78	12	0.02	2195.00	26401.00	54200	20241011	-13.47	30050	20240201	56.07	54200	-13.47	20241011	30050	56.07	20240201	54200	-13.47	20241011	30050	56.07	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	2	N	N
40	20241125	100321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46900	750	2	1.63	227877850	4879	9.55	46500	46950	46200	59900	32350	46150	46705.85	14.31	-1311	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13597	21.37	1.78	12	0.02	2195.00	26401.00	54200	20241011	-13.47	30050	20240201	56.07	54200	-13.47	20241011	30050	56.07	20240201	54200	-13.47	20241011	30050	56.07	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	2	N	N
41	20241125	090320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46850	700	2	1.52	34510150	738	1.45	46500	46950	46500	59900	32350	46150	46761.72	14.31	-129	48716	47432	45616	44332	42516	48075	44975	1450	13750	5000	32300	50	1	28991282	13582	21.34	1.77	12	0.00	2195.00	26401.00	54200	20241011	-13.56	30050	20240201	55.91	54200	-13.56	20241011	30050	55.91	20240201	54200	-13.56	20241011	30050	55.91	20240201	0.63	N	014820	5000	1449 억	4149963	N	N	2	N	N
42	20241122	160310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46150	2350	2	5.37	2347225950	50985	220.90	44550	46900	43800	56900	30700	43800	46046.09	14.35	-9183	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	13379	21.03	1.75	12	0.18	2195.00	26401.00	54200	20241011	-14.85	30050	20240201	53.58	54200	-14.85	20241011	30050	53.58	20240201	54200	-14.85	20241011	30050	53.58	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	2	N	N
43	20241122	150308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46100	2300	2	5.25	2275038350	49417	214.10	44550	46900	43800	56900	30700	43800	46046.48	14.35	-8692	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	13365	21.00	1.75	12	0.17	2195.00	26401.00	54200	20241011	-14.94	30050	20240201	53.41	54200	-14.94	20241011	30050	53.41	20240201	54200	-14.94	20241011	30050	53.41	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	3	N	N
44	20241122	140312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45950	2150	2	4.91	2064463700	44851	194.32	44550	46900	43800	56900	30700	43800	46039.16	14.35	-6059	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	13321	20.93	1.74	12	0.15	2195.00	26401.00	54200	20241011	-15.22	30050	20240201	52.91	54200	-15.22	20241011	30050	52.91	20240201	54200	-15.22	20241011	30050	52.91	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	3	N	N
45	20241122	130311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46200	2400	2	5.48	1858413550	40387	174.98	44550	46900	43800	56900	30700	43800	46025.94	14.35	-3759	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	13394	21.05	1.75	12	0.14	2195.00	26401.00	54200	20241011	-14.76	30050	20240201	53.74	54200	-14.76	20241011	30050	53.74	20240201	54200	-14.76	20241011	30050	53.74	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	3	N	N
46	20241122	120312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46400	2600	2	5.94	1317097250	28758	124.60	44550	46500	43800	56900	30700	43800	45813.05	14.35	673	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	13452	21.14	1.76	12	0.10	2195.00	26401.00	54200	20241011	-14.39	30050	20240201	54.41	54200	-14.39	20241011	30050	54.41	20240201	54200	-14.39	20241011	30050	54.41	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	3	N	N
47	20241122	110310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46300	2500	2	5.71	1077863750	23591	102.21	44550	46500	43800	56900	30700	43800	45705.45	14.35	1564	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	13423	21.09	1.75	12	0.08	2195.00	26401.00	54200	20241011	-14.58	30050	20240201	54.08	54200	-14.58	20241011	30050	54.08	20240201	54200	-14.58	20241011	30050	54.08	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	3	N	N
48	20241122	100315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46100	2300	2	5.25	619866850	13686	59.30	44550	46200	43800	56900	30700	43800	45313.72	14.35	1436	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	13365	21.00	1.75	12	0.05	2195.00	26401.00	54200	20241011	-14.94	30050	20240201	53.41	54200	-14.94	20241011	30050	53.41	20240201	54200	-14.94	20241011	30050	53.41	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	3	N	N
49	20241122	090311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44400	600	2	1.37	21404100	483	2.09	44550	44750	43950	56900	30700	43800	44666.55	14.35	-154	46000	44900	44150	43050	42300	45450	43600	1450	13100	5000	30660	50	1	28991282	12872	20.23	1.68	12	0.00	2195.00	26401.00	54200	20241011	-18.08	30050	20240201	47.75	54200	-18.08	20241011	30050	47.75	20240201	54200	-18.08	20241011	30050	47.75	20240201	0.63	N	014820	5000	1449 억	4160880	N	N	3	N	N
50	20241121	160309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43800	50	2	0.11	1020049500	22969	126.59	43400	45250	43400	56800	30650	43750	44412.45	14.34	5005	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12698	19.95	1.66	12	0.08	2195.00	26401.00	54200	20241011	-19.19	29900	20231114	46.49	54200	-19.19	20241011	30050	45.76	20240201	54200	-19.19	20241011	30050	45.76	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	3	N	N
51	20241121	150315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43900	150	2	0.34	930555950	20927	115.33	43400	45250	43400	56800	30650	43750	44466.76	14.34	4766	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12727	20.00	1.66	12	0.07	2195.00	26401.00	54200	20241011	-19.00	29900	20231114	46.82	54200	-19.00	20241011	30050	46.09	20240201	54200	-19.00	20241011	30050	46.09	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	1	N	N
52	20241121	140315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44300	550	2	1.26	821543350	18454	101.70	43400	45250	43400	56800	30650	43750	44518.44	14.34	4554	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12843	20.18	1.68	12	0.06	2195.00	26401.00	54200	20241011	-18.27	29900	20231114	48.16	54200	-18.27	20241011	30050	47.42	20240201	54200	-18.27	20241011	30050	47.42	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	1	N	N
53	20241121	130314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44400	650	2	1.49	784094750	17610	97.05	43400	45250	43400	56800	30650	43750	44525.54	14.34	4359	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12872	20.23	1.68	12	0.06	2195.00	26401.00	54200	20241011	-18.08	29900	20231114	48.49	54200	-18.08	20241011	30050	47.75	20240201	54200	-18.08	20241011	30050	47.75	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	1	N	N
54	20241121	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44400	650	2	1.49	739184000	16598	91.47	43400	45250	43400	56800	30650	43750	44534.52	14.34	3795	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12872	20.23	1.68	12	0.06	2195.00	26401.00	54200	20241011	-18.08	29900	20231114	48.49	54200	-18.08	20241011	30050	47.75	20240201	54200	-18.08	20241011	30050	47.75	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	1	N	N
55	20241121	110313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44450	700	2	1.60	613383100	13767	75.87	43400	45250	43400	56800	30650	43750	44554.59	14.34	3067	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12887	20.25	1.68	12	0.05	2195.00	26401.00	54200	20241011	-17.99	29900	20231114	48.66	54200	-17.99	20241011	30050	47.92	20240201	54200	-17.99	20241011	30050	47.92	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	1	N	N
56	20241121	100313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44750	1000	2	2.29	486778200	10908	60.12	43400	45250	43400	56800	30650	43750	44625.80	14.34	2040	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12974	20.39	1.70	12	0.04	2195.00	26401.00	54200	20241011	-17.44	29900	20231114	49.67	54200	-17.44	20241011	30050	48.92	20240201	54200	-17.44	20241011	30050	48.92	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	1	N	N
57	20241121	090312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44200	450	2	1.03	12647300	290	1.60	43400	44200	43400	56800	30650	43750	43611.38	14.34	124	45050	44400	43950	43300	42850	44175	43075	1450	13050	5000	30620	50	1	28991282	12814	20.14	1.67	12	0.00	2195.00	26401.00	54200	20241011	-18.45	29900	20231114	47.83	54200	-18.45	20241011	30050	47.09	20240201	54200	-18.45	20241011	30050	47.09	20240201	0.62	N	014820	5000	1449 억	4158149	N	N	1	N	N
58	20241120	160311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43750	-550	5	-1.24	794662400	18084	97.58	44000	44600	43500	57500	31050	44300	43943.14	14.37	-6558	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12684	19.93	1.66	12	0.06	2195.00	26401.00	54200	20241011	-19.28	29700	20231113	47.31	54200	-19.28	20241011	30050	45.59	20240201	54200	-19.28	20241011	30050	45.59	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	1	N	N
59	20241120	150315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43950	-350	5	-0.79	692975550	15763	85.05	44000	44600	43500	57500	31050	44300	43962.16	14.37	-6179	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12742	20.02	1.66	12	0.05	2195.00	26401.00	54200	20241011	-18.91	29700	20231113	47.98	54200	-18.91	20241011	30050	46.26	20240201	54200	-18.91	20241011	30050	46.26	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	147	N	N
60	20241120	140316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43900	-400	5	-0.90	579905900	13194	71.19	44000	44600	43500	57500	31050	44300	43952.24	14.37	-5036	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12727	20.00	1.66	12	0.05	2195.00	26401.00	54200	20241011	-19.00	29700	20231113	47.81	54200	-19.00	20241011	30050	46.09	20240201	54200	-19.00	20241011	30050	46.09	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	147	N	N
61	20241120	130316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44050	-250	5	-0.56	455375500	10355	55.87	44000	44600	43500	57500	31050	44300	43976.39	14.37	-3407	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12771	20.07	1.67	12	0.04	2195.00	26401.00	54200	20241011	-18.73	29700	20231113	48.32	54200	-18.73	20241011	30050	46.59	20240201	54200	-18.73	20241011	30050	46.59	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	147	N	N
62	20241120	120317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44150	-150	5	-0.34	418328150	9514	51.34	44000	44600	43500	57500	31050	44300	43969.74	14.37	-3256	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12800	20.11	1.67	12	0.03	2195.00	26401.00	54200	20241011	-18.54	29700	20231113	48.65	54200	-18.54	20241011	30050	46.92	20240201	54200	-18.54	20241011	30050	46.92	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	147	N	N
63	20241120	110315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44150	-150	5	-0.34	306707350	6981	37.67	44000	44400	43500	57500	31050	44300	43934.59	14.37	-1762	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12800	20.11	1.67	12	0.02	2195.00	26401.00	54200	20241011	-18.54	29700	20231113	48.65	54200	-18.54	20241011	30050	46.92	20240201	54200	-18.54	20241011	30050	46.92	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	147	N	N
64	20241120	100315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43850	-450	5	-1.02	219075250	4995	26.95	44000	44400	43500	57500	31050	44300	43858.91	14.37	-953	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12713	19.98	1.66	12	0.02	2195.00	26401.00	54200	20241011	-19.10	29700	20231113	47.64	54200	-19.10	20241011	30050	45.92	20240201	54200	-19.10	20241011	30050	45.92	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	147	N	N
65	20241120	090314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43900	-400	5	-0.90	44914050	1023	5.52	44000	44050	43600	57500	31050	44300	43904.25	14.37	-576	45733	45016	44383	43666	43033	45375	44025	1450	13200	5000	31010	50	1	28991282	12727	20.00	1.66	12	0.00	2195.00	26401.00	54200	20241011	-19.00	29700	20231113	47.81	54200	-19.00	20241011	30050	46.09	20240201	54200	-19.00	20241011	30050	46.09	20240201	0.63	N	014820	5000	1449 억	4165177	N	N	147	N	N
66	20241119	160302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44300	550	2	1.26	821694550	18519	59.86	43750	45100	43750	56800	30650	43750	44370.36	14.39	-2683	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	12843	20.18	1.68	12	0.06	2195.00	26401.00	54200	20241011	-18.27	29700	20231110	49.16	54200	-18.27	20241011	30050	47.42	20240201	54200	-18.27	20241011	30050	47.42	20240201	0.65	N	014820	5000	1449 억	4170465	N	N	147	N	N
67	20241119	150306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44300	550	2	1.26	728728350	16419	53.07	43750	45100	43750	56800	30650	43750	44383.24	14.39	-1786	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	12843	20.18	1.68	12	0.06	2195.00	26401.00	54200	20241011	-18.27	29700	20231110	49.16	54200	-18.27	20241011	30050	47.42	20240201	54200	-18.27	20241011	30050	47.42	20240201	0.65	N	014820	5000	1449 억	4170465	N	N	36	N	N
68	20241119	140304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44500	750	2	1.71	632323350	14240	46.03	43750	45100	43750	56800	30650	43750	44404.73	14.39	-1300	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	12901	20.27	1.69	12	0.05	2195.00	26401.00	54200	20241011	-17.90	29700	20231110	49.83	54200	-17.90	20241011	30050	48.09	20240201	54200	-17.90	20241011	30050	48.09	20240201	0.65	N	014820	5000	1449 억	4170465	N	N	36	N	N
69	20241119	130305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44350	600	2	1.37	562884300	12682	40.99	43750	45100	43750	56800	30650	43750	44384.51	14.39	-1365	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	12858	20.21	1.68	12	0.04	2195.00	26401.00	54200	20241011	-18.17	29700	20231110	49.33	54200	-18.17	20241011	30050	47.59	20240201	54200	-18.17	20241011	30050	47.59	20240201	0.65	N	014820	5000	1449 억	4170465	N	N	36	N	N
70	20241119	120302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44400	650	2	1.49	526434000	11860	38.33	43750	45100	43750	56800	30650	43750	44387.35	14.39	-1679	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	12872	20.23	1.68	12	0.04	2195.00	26401.00	54200	20241011	-18.08	29700	20231110	49.49	54200	-18.08	20241011	30050	47.75	20240201	54200	-18.08	20241011	30050	47.75	20240201	0.65	N	014820	5000	1449 억	4170465	N	N	36	N	N
71	20241119	110306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44450	700	2	1.60	457542050	10311	33.33	43750	45100	43750	56800	30650	43750	44374.17	14.39	-1050	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	12887	20.25	1.68	12	0.04	2195.00	26401.00	54200	20241011	-17.99	29700	20231110	49.66	54200	-17.99	20241011	30050	47.92	20240201	54200	-17.99	20241011	30050	47.92	20240201	0.65	N	014820	5000	1449 억	4170465	N	N	36	N	N
72	20241119	100311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44150	400	2	0.91	335609650	7565	24.45	43750	45100	43750	56800	30650	43750	44363.47	14.39	-758	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	12800	20.11	1.67	12	0.03	2195.00	26401.00	54200	20241011	-18.54	29700	20231110	48.65	54200	-18.54	20241011	30050	46.92	20240201	54200	-18.54	20241011	30050	46.92	20240201	0.65	N	014820	5000	1449 억	4170465	N	N	36	N	N
73	20241119	090311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45100	1350	2	3.09	17502900	395	1.28	43750	45100	43750	56800	30650	43750	44311.14	14.39	-106	46516	45132	43066	41682	39616	45825	42375	1450	13050	5000	30620	50	1	28991282	13075	20.55	1.71	12	0.00	2195.00	26401.00	54200	20241011	-16.79	29700	20231110	51.85	54200	-16.79	20241011	30050	50.08	20240201	54200	-16.79	20241011	30050	50.08	20240201	0.65	N	014820	5000	1449 억	4170465	Y	N	36	N	N
74	20241118	160303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43750	2250	2	5.42	1341685350	30834	33.00	41500	44450	41000	53900	29050	41500	43513.10	14.41	-6272	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	12684	19.93	1.66	12	0.11	2195.00	26401.00	54200	20241011	-19.28	29700	20231110	47.31	54200	-19.28	20241011	30050	45.59	20240201	54200	-19.28	20241011	30050	45.59	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	36	N	N
75	20241118	150305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43650	2150	2	5.18	1279115100	29400	31.47	41500	44450	41000	53900	29050	41500	43507.32	14.41	-6245	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	12655	19.89	1.65	12	0.10	2195.00	26401.00	54200	20241011	-19.46	29700	20231110	46.97	54200	-19.46	20241011	30050	45.26	20240201	54200	-19.46	20241011	30050	45.26	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	31	N	N
76	20241118	140304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43800	2300	2	5.54	1131844350	26024	27.86	41500	44450	41000	53900	29050	41500	43492.33	14.41	-4667	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	12698	19.95	1.66	12	0.09	2195.00	26401.00	54200	20241011	-19.19	29700	20231110	47.47	54200	-19.19	20241011	30050	45.76	20240201	54200	-19.19	20241011	30050	45.76	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	31	N	N
77	20241118	130304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44000	2500	2	6.02	1010208100	23255	24.89	41500	44450	41000	53900	29050	41500	43440.47	14.41	-3318	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	12756	20.05	1.67	12	0.08	2195.00	26401.00	54200	20241011	-18.82	29700	20231110	48.15	54200	-18.82	20241011	30050	46.42	20240201	54200	-18.82	20241011	30050	46.42	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	31	N	N
78	20241118	120305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43850	2350	2	5.66	822340050	18979	20.31	41500	44450	41000	53900	29050	41500	43328.95	14.41	-1064	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	12713	19.98	1.66	12	0.07	2195.00	26401.00	54200	20241011	-19.10	29700	20231110	47.64	54200	-19.10	20241011	30050	45.92	20240201	54200	-19.10	20241011	30050	45.92	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	31	N	N
79	20241118	110304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44250	2750	2	6.63	588791500	13672	14.63	41500	44350	41000	53900	29050	41500	43065.50	14.41	-383	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	12829	20.16	1.68	12	0.05	2195.00	26401.00	54200	20241011	-18.36	29700	20231110	48.99	54200	-18.36	20241011	30050	47.25	20240201	54200	-18.36	20241011	30050	47.25	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	31	N	N
80	20241118	100305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43500	2000	2	4.82	321598150	7576	8.11	41500	43500	41000	53900	29050	41500	42449.60	14.41	5	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	12611	19.82	1.65	12	0.03	2195.00	26401.00	54200	20241011	-19.74	29700	20231110	46.46	54200	-19.74	20241011	30050	44.76	20240201	54200	-19.74	20241011	30050	44.76	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	31	N	N
81	20241118	090302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41000	-500	5	-1.20	44044800	1062	1.14	41500	41750	41000	53900	29050	41500	41473.45	14.41	-229	43533	42516	41133	40116	38733	43025	40625	1450	12400	5000	29050	50	1	28991282	11886	18.68	1.55	12	0.00	2195.00	26401.00	54200	20241011	-24.35	29700	20231110	38.05	54200	-24.35	20241011	30050	36.44	20240201	54200	-24.35	20241011	30050	36.44	20240201	0.65	N	014820	5000	1449 억	4176425	N	N	31	N	N
82	20241115	160310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41500	-1150	5	-2.70	3789997300	93225	166.92	40500	42150	39750	55400	29900	42650	40653.75	14.39	5528	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	12031	18.91	1.57	12	0.32	2195.00	26401.00	54200	20241011	-23.43	29700	20231110	39.73	54200	-23.43	20241011	30050	38.10	20240201	54200	-23.43	20241011	30050	38.10	20240201	0.65	N	014820	5000	1449 억	4172398	N	N	31	N	N
83	20241115	150317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-850	5	-1.99	3541636200	87287	156.29	40500	42000	39750	55400	29900	42650	40574.61	14.39	7004	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	12118	19.04	1.58	12	0.30	2195.00	26401.00	54200	20241011	-22.88	29700	20231110	40.74	54200	-22.88	20241011	30050	39.10	20240201	54200	-22.88	20241011	30050	39.10	20240201	0.65	N	014820	5000	1449 억	4172398	N	N	25	N	N
84	20241115	140315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-1800	5	-4.22	2977406650	73698	131.95	40500	41700	39750	55400	29900	42650	40400.10	14.39	11097	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	11843	18.61	1.55	12	0.25	2195.00	26401.00	54200	20241011	-24.63	29700	20231110	37.54	54200	-24.63	20241011	30050	35.94	20240201	54200	-24.63	20241011	30050	35.94	20240201	0.65	N	014820	5000	1449 억	4172398	N	N	25	N	N
85	20241115	130314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-2200	5	-5.16	2844751150	70420	126.09	40500	41700	39750	55400	29900	42650	40396.92	14.39	10309	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	11727	18.43	1.53	12	0.24	2195.00	26401.00	54200	20241011	-25.37	29700	20231110	36.20	54200	-25.37	20241011	30050	34.61	20240201	54200	-25.37	20241011	30050	34.61	20240201	0.65	N	014820	5000	1449 억	4172398	N	N	25	N	N
86	20241115	120315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-2500	5	-5.86	2517941350	62375	111.68	40500	41700	39750	55400	29900	42650	40367.80	14.39	8431	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	11640	18.29	1.52	12	0.22	2195.00	26401.00	54200	20241011	-25.92	29700	20231110	35.19	54200	-25.92	20241011	30050	33.61	20240201	54200	-25.92	20241011	30050	33.61	20240201	0.65	N	014820	5000	1449 억	4172398	N	N	25	N	N
87	20241115	110310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-2250	5	-5.28	2355830200	58351	104.48	40500	41700	39750	55400	29900	42650	40373.43	14.39	9653	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	11712	18.41	1.53	12	0.20	2195.00	26401.00	54200	20241011	-25.46	29700	20231110	36.03	54200	-25.46	20241011	30050	34.44	20240201	54200	-25.46	20241011	30050	34.44	20240201	0.65	N	014820	5000	1449 억	4172398	N	N	25	N	N
88	20241115	100310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-2200	5	-5.16	1489339050	36807	65.90	40500	41700	39900	55400	29900	42650	40463.47	14.39	9882	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	11727	18.43	1.53	12	0.13	2195.00	26401.00	54200	20241011	-25.37	29700	20231110	36.20	54200	-25.37	20241011	30050	34.61	20240201	54200	-25.37	20241011	30050	34.61	20240201	0.65	N	014820	5000	1449 억	4172398	N	N	25	N	N
89	20241115	090333	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-2550	5	-5.98	157371900	3867	6.92	40500	41700	40100	55400	29900	42650	40696.12	14.39	1100	46116	44382	43516	41782	40916	43950	41350	1450	12750	5000	29850	50	1	28991282	11626	18.27	1.52	12	0.01	2195.00	26401.00	54200	20241011	-26.01	29700	20231110	35.02	54200	-26.01	20241011	30050	33.44	20240201	54200	-26.01	20241011	30050	33.44	20240201	0.65	N	014820	5000	1449 억	4172398	Y	N	25	N	N
90	20241114	160307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44050	-100	5	-0.23	1773844600	40103	94.91	45000	45250	43500	57300	30950	44150	44232.26	14.37	-946	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	12771	20.07	1.67	12	0.14	2195.00	26401.00	54200	20241011	-18.73	29700	20231110	48.32	54200	-18.73	20241011	30050	46.59	20240201	54200	-18.73	20241011	29900	47.32	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
91	20241114	150309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43800	-350	5	-0.79	1502965450	33947	80.34	45000	45250	43550	57300	30950	44150	44273.95	14.37	-1770	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	12698	19.95	1.66	12	0.12	2195.00	26401.00	54200	20241011	-19.19	29700	20231110	47.47	54200	-19.19	20241011	30050	45.76	20240201	54200	-19.19	20241011	29900	46.49	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
92	20241114	140306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44300	150	2	0.34	1201826400	27092	64.12	45000	45250	43950	57300	30950	44150	44361.09	14.37	-1897	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	12843	20.18	1.68	12	0.09	2195.00	26401.00	54200	20241011	-18.27	29700	20231110	49.16	54200	-18.27	20241011	30050	47.42	20240201	54200	-18.27	20241011	29900	48.16	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
93	20241114	130306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44350	200	2	0.45	1053458300	23739	56.18	45000	45250	43950	57300	30950	44150	44376.88	14.37	-2201	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	12858	20.21	1.68	12	0.08	2195.00	26401.00	54200	20241011	-18.17	29700	20231110	49.33	54200	-18.17	20241011	30050	47.59	20240201	54200	-18.17	20241011	29900	48.33	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
94	20241114	120306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44400	250	2	0.57	843859800	19022	45.02	45000	45250	43950	57300	30950	44150	44362.53	14.37	-1622	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	12872	20.23	1.68	12	0.07	2195.00	26401.00	54200	20241011	-18.08	29700	20231110	49.49	54200	-18.08	20241011	30050	47.75	20240201	54200	-18.08	20241011	29900	48.49	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
95	20241114	110309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44150	0	3	0.00	505713150	11378	26.93	45000	45250	43950	57300	30950	44150	44447.10	14.37	-664	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	12800	20.11	1.67	12	0.04	2195.00	26401.00	54200	20241011	-18.54	29700	20231110	48.65	54200	-18.54	20241011	30050	46.92	20240201	54200	-18.54	20241011	29900	47.66	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
96	20241114	100317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45050	900	2	2.04	23045850	513	1.21	45000	45050	44600	57300	30950	44150	44955.07	14.37	201	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	13061	20.52	1.71	12	0.00	2195.00	26401.00	54200	20241011	-16.88	29700	20231110	51.68	54200	-16.88	20241011	30050	49.92	20240201	54200	-16.88	20241011	29900	50.67	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
97	20241114	090304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	14.37	0	47950	46050	45100	43200	42250	45575	42725	1450	13150	5000	30900	50	1	28991282	12800	20.11	1.67	12	0.00	2195.00	26401.00	54200	20241011	-18.54	29700	20231110	48.65	54200	-18.54	20241011	30050	46.92	20240201	54200	-18.54	20241011	29900	47.66	20231114	0.66	N	014820	5000	1449 억	4166092	N	N	76	N	N
98	20241112	160300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46900	-650	5	-1.37	1834467500	39111	67.46	47350	48000	45550	61800	33300	47550	46902.79	14.39	-334	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13597	21.37	1.78	12	0.13	2195.00	26401.00	54200	20241011	-13.47	29000	20231103	61.72	54200	-13.47	20241011	30050	56.07	20240201	54200	-13.47	20241011	29700	57.91	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	24	N	N
99	20241112	150301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46850	-700	5	-1.47	1639849900	34969	60.32	47350	48000	45550	61800	33300	47550	46892.87	14.39	-189	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13582	21.34	1.77	12	0.12	2195.00	26401.00	54200	20241011	-13.56	29000	20231103	61.55	54200	-13.56	20241011	30050	55.91	20240201	54200	-13.56	20241011	29700	57.74	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	6	N	N
100	20241112	140304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47200	-350	5	-0.74	1286821850	27468	47.38	47350	48000	45550	61800	33300	47550	46845.96	14.39	-1242	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13684	21.50	1.79	12	0.09	2195.00	26401.00	54200	20241011	-12.92	29000	20231103	62.76	54200	-12.92	20241011	30050	57.07	20240201	54200	-12.92	20241011	29700	58.92	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	6	N	N
101	20241112	130301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46950	-600	5	-1.26	1122096300	23963	41.33	47350	48000	45550	61800	33300	47550	46823.75	14.39	-2201	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13611	21.39	1.78	12	0.08	2195.00	26401.00	54200	20241011	-13.38	29000	20231103	61.90	54200	-13.38	20241011	30050	56.24	20240201	54200	-13.38	20241011	29700	58.08	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	6	N	N
102	20241112	120302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47400	-150	5	-0.32	1023547700	21872	37.73	47350	48000	45550	61800	33300	47550	46794.37	14.39	-1824	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13742	21.59	1.80	12	0.08	2195.00	26401.00	54200	20241011	-12.55	29000	20231103	63.45	54200	-12.55	20241011	30050	57.74	20240201	54200	-12.55	20241011	29700	59.60	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	6	N	N
103	20241112	110301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47600	50	2	0.11	902058100	19317	33.32	47350	48000	45550	61800	33300	47550	46694.04	14.39	-1328	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13800	21.69	1.80	12	0.07	2195.00	26401.00	54200	20241011	-12.18	29000	20231103	64.14	54200	-12.18	20241011	30050	58.40	20240201	54200	-12.18	20241011	29700	60.27	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	6	N	N
104	20241112	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46800	-750	5	-1.58	631092900	13606	23.47	47350	47500	45550	61800	33300	47550	46376.44	14.39	-919	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13568	21.32	1.77	12	0.05	2195.00	26401.00	54200	20241011	-13.65	29000	20231103	61.38	54200	-13.65	20241011	30050	55.74	20240201	54200	-13.65	20241011	29700	57.58	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	6	N	N
105	20241112	090300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47300	-250	5	-0.53	33128400	699	1.21	47350	47500	47200	61800	33300	47550	47373.54	14.39	-137	50050	48800	47650	46400	45250	48225	45825	1450	14250	5000	33280	50	1	28991282	13713	21.55	1.79	12	0.00	2195.00	26401.00	54200	20241011	-12.73	29000	20231103	63.10	54200	-12.73	20241011	30050	57.40	20240201	54200	-12.73	20241011	29700	59.26	20231113	0.68	N	014820	5000	1449 억	4171188	N	N	6	N	N
106	20241111	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47550	500	2	1.06	2727605250	57608	80.56	48500	48900	46500	61100	32950	47050	47347.94	14.42	-4067	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13785	21.66	1.80	12	0.20	2195.00	26401.00	54200	20241011	-12.27	28000	20231102	69.82	54200	-12.27	20241011	30050	58.24	20240201	54200	-12.27	20241011	29700	60.10	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	6	N	N
107	20241111	150308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47550	500	2	1.06	2605018800	55032	76.96	48500	48900	46500	61100	32950	47050	47336.77	14.42	-4553	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13785	21.66	1.80	12	0.19	2195.00	26401.00	54200	20241011	-12.27	28000	20231102	69.82	54200	-12.27	20241011	30050	58.24	20240201	54200	-12.27	20241011	29700	60.10	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	41	N	N
108	20241111	140302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47350	300	2	0.64	2269187850	47956	67.07	48500	48900	46500	61100	32950	47050	47318.47	14.42	-5270	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13727	21.57	1.79	12	0.17	2195.00	26401.00	54200	20241011	-12.64	28000	20231102	69.11	54200	-12.64	20241011	30050	57.57	20240201	54200	-12.64	20241011	29700	59.43	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	41	N	N
109	20241111	130301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47050	0	3	0.00	2085786200	44054	61.61	48500	48900	46500	61100	32950	47050	47346.55	14.42	-6207	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13640	21.44	1.78	12	0.15	2195.00	26401.00	54200	20241011	-13.19	28000	20231102	68.04	54200	-13.19	20241011	30050	56.57	20240201	54200	-13.19	20241011	29700	58.42	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	41	N	N
110	20241111	120300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46800	-250	5	-0.53	1803387300	38030	53.18	48500	48900	46500	61100	32950	47050	47420.74	14.42	-5139	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13568	21.32	1.77	12	0.13	2195.00	26401.00	54200	20241011	-13.65	28000	20231102	67.14	54200	-13.65	20241011	30050	55.74	20240201	54200	-13.65	20241011	29700	57.58	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	41	N	N
111	20241111	110300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47450	400	2	0.85	1576244600	33195	46.42	48500	48900	46500	61100	32950	47050	47485.22	14.42	-5801	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13756	21.62	1.80	12	0.11	2195.00	26401.00	54200	20241011	-12.45	28000	20231102	69.46	54200	-12.45	20241011	30050	57.90	20240201	54200	-12.45	20241011	29700	59.76	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	41	N	N
112	20241111	100257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46900	-150	5	-0.32	1135937500	23852	33.36	48500	48900	46500	61100	32950	47050	47625.93	14.42	-4851	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13597	21.37	1.78	12	0.08	2195.00	26401.00	54200	20241011	-13.47	28000	20231102	67.50	54200	-13.47	20241011	30050	56.07	20240201	54200	-13.47	20241011	29700	57.91	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	41	N	N
113	20241111	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48050	1000	2	2.13	284354850	5863	8.20	48500	48900	47950	61100	32950	47050	48515.64	14.42	-2061	50916	48982	47716	45782	44516	48350	45150	1450	14050	5000	32930	50	1	28991282	13930	21.89	1.82	12	0.02	2195.00	26401.00	54200	20241011	-11.35	28000	20231102	71.61	54200	-11.35	20241011	30050	59.90	20240201	54200	-11.35	20241011	29700	61.78	20231113	0.67	N	014820	5000	1449 억	4179145	N	N	41	N	N
114	20241108	160256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47050	-550	5	-1.16	3395627500	70996	103.52	48550	49650	46450	61800	33350	47600	47828.84	14.38	3498	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13640	21.44	1.78	12	0.24	2195.00	26401.00	54200	20241011	-13.19	27600	20231101	70.47	54200	-13.19	20241011	30050	56.57	20240201	54200	-13.19	20241011	29700	58.42	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	41	N	N
115	20241108	150301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47050	-550	5	-1.16	3251400150	67931	99.05	48550	49650	46450	61800	33350	47600	47863.71	14.38	2441	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13640	21.44	1.78	12	0.23	2195.00	26401.00	54200	20241011	-13.19	27600	20231101	70.47	54200	-13.19	20241011	30050	56.57	20240201	54200	-13.19	20241011	29700	58.42	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	19	N	N
116	20241108	140259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47100	-500	5	-1.05	3055969700	63775	92.99	48550	49650	46450	61800	33350	47600	47918.55	14.38	1299	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13655	21.46	1.78	12	0.22	2195.00	26401.00	54200	20241011	-13.10	27600	20231101	70.65	54200	-13.10	20241011	30050	56.74	20240201	54200	-13.10	20241011	29700	58.59	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	19	N	N
117	20241108	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47400	-200	5	-0.42	2274071400	47127	68.71	48550	49650	47400	61800	33350	47600	48255.67	14.38	-2589	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13742	21.59	1.80	12	0.16	2195.00	26401.00	54200	20241011	-12.55	27600	20231101	71.74	54200	-12.55	20241011	30050	57.74	20240201	54200	-12.55	20241011	29700	59.60	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	19	N	N
118	20241108	120301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48000	400	2	0.84	1990461650	41195	60.06	48550	49650	47450	61800	33350	47600	48320.00	14.38	-335	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13916	21.87	1.82	12	0.14	2195.00	26401.00	54200	20241011	-11.44	27600	20231101	73.91	54200	-11.44	20241011	30050	59.73	20240201	54200	-11.44	20241011	29700	61.62	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	19	N	N
119	20241108	110300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48200	600	2	1.26	1560168800	32267	47.05	48550	49650	47450	61800	33350	47600	48354.46	14.38	-316	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13974	21.96	1.83	12	0.11	2195.00	26401.00	54200	20241011	-11.07	27600	20231101	74.64	54200	-11.07	20241011	30050	60.40	20240201	54200	-11.07	20241011	29700	62.29	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	19	N	N
120	20241108	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47650	50	2	0.11	1262146550	26019	37.94	48550	49650	47600	61800	33350	47600	48512.58	14.38	2085	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13814	21.71	1.80	12	0.09	2195.00	26401.00	54200	20241011	-12.08	27600	20231101	72.64	54200	-12.08	20241011	30050	58.57	20240201	54200	-12.08	20241011	29700	60.44	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	19	N	N
121	20241108	090257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48200	600	2	1.26	107131500	2208	3.22	48550	49000	48200	61800	33350	47600	48568.85	14.38	-400	50533	49066	47883	46416	45233	48475	45825	1450	14200	5000	33320	50	1	28991282	13974	21.96	1.83	12	0.01	2195.00	26401.00	54200	20241011	-11.07	27600	20231101	74.64	54200	-11.07	20241011	30050	60.40	20240201	54200	-11.07	20241011	29700	62.29	20231110	0.68	N	014820	5000	1449 억	4169972	N	N	19	N	N
122	20241107	160257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47600	-2050	5	-4.13	3246952900	68188	63.63	49350	49350	46700	64500	34800	49650	47614.57	14.43	-12575	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	13800	21.69	1.80	12	0.24	2195.00	26401.00	54200	20241011	-12.18	27600	20231101	72.46	54200	-12.18	20241011	30050	58.40	20240201	54200	-12.18	20241011	29700	60.27	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	19	N	N
123	20241107	150258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47600	-2050	5	-4.13	3068310250	64426	60.12	49350	49350	46700	64500	34800	49650	47622.07	14.43	-13794	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	13800	21.69	1.80	12	0.22	2195.00	26401.00	54200	20241011	-12.18	27600	20231101	72.46	54200	-12.18	20241011	30050	58.40	20240201	54200	-12.18	20241011	29700	60.27	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	62	N	N
124	20241107	140300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47850	-1800	5	-3.63	2945235800	61838	57.71	49350	49350	46700	64500	34800	49650	47624.85	14.43	-13415	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	13872	21.80	1.81	12	0.21	2195.00	26401.00	54200	20241011	-11.72	27600	20231101	73.37	54200	-11.72	20241011	30050	59.23	20240201	54200	-11.72	20241011	29700	61.11	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	62	N	N
125	20241107	130300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47900	-1750	5	-3.52	2647599850	55601	51.89	49350	49350	46700	64500	34800	49650	47614.04	14.43	-11484	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	13887	21.82	1.81	12	0.19	2195.00	26401.00	54200	20241011	-11.62	27600	20231101	73.55	54200	-11.62	20241011	30050	59.40	20240201	54200	-11.62	20241011	29700	61.28	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	62	N	N
126	20241107	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47850	-1800	5	-3.63	2425095100	50942	47.54	49350	49350	46700	64500	34800	49650	47600.84	14.43	-11140	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	13872	21.80	1.81	12	0.18	2195.00	26401.00	54200	20241011	-11.72	27600	20231101	73.37	54200	-11.72	20241011	30050	59.23	20240201	54200	-11.72	20241011	29700	61.11	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	62	N	N
127	20241107	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47300	-2350	5	-4.73	2172110000	45614	42.57	49350	49350	46700	64500	34800	49650	47614.73	14.43	-9567	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	13713	21.55	1.79	12	0.16	2195.00	26401.00	54200	20241011	-12.73	27600	20231101	71.38	54200	-12.73	20241011	30050	57.40	20240201	54200	-12.73	20241011	29700	59.26	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	62	N	N
128	20241107	100258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47500	-2150	5	-4.33	1611220550	33700	31.45	49350	49350	46900	64500	34800	49650	47805.01	14.43	-8545	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	13771	21.64	1.80	12	0.12	2195.00	26401.00	54200	20241011	-12.36	27600	20231101	72.10	54200	-12.36	20241011	30050	58.07	20240201	54200	-12.36	20241011	29700	59.93	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	62	N	N
129	20241107	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48300	-1350	5	-2.72	91339700	1873	1.75	49350	49350	48100	64500	34800	49650	48714.58	14.43	-647	55283	52466	50583	47766	45883	51525	46825	1450	14850	5000	34750	50	1	28991282	14003	22.00	1.83	12	0.01	2195.00	26401.00	54200	20241011	-10.89	27600	20231101	75.00	54200	-10.89	20241011	30050	60.73	20240201	54200	-10.89	20241011	29700	62.63	20231110	0.69	N	014820	5000	1449 억	4182824	N	N	62	N	N
130	20241106	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49650	-300	5	-0.60	5456127250	106972	290.74	50600	53400	48700	64900	35000	49950	51008.07	14.38	11001	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	50	1	28991282	14394	22.62	1.88	12	0.37	2195.00	26401.00	54200	20241011	-8.39	27600	20231101	79.89	54200	-8.39	20241011	30050	65.22	20240201	54200	-8.39	20241011	29700	67.17	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	62	N	N
131	20241106	150307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49300	-650	5	-1.30	5218825450	102149	277.63	50600	53400	48700	64900	35000	49950	51090.32	14.38	11314	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	50	1	28991282	14293	22.46	1.87	12	0.35	2195.00	26401.00	54200	20241011	-9.04	27600	20231101	78.62	54200	-9.04	20241011	30050	64.06	20240201	54200	-9.04	20241011	29700	65.99	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	7	N	N
132	20241106	140305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50000	50	2	0.10	4370335100	84958	230.91	50600	53400	49700	64900	35000	49950	51441.13	14.38	8048	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	100	1	28991282	14496	22.78	1.89	12	0.29	2195.00	26401.00	54200	20241011	-7.75	27600	20231101	81.16	54200	-7.75	20241011	30050	66.39	20240201	54200	-7.75	20241011	29700	68.35	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	7	N	N
133	20241106	130305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49950	0	3	0.00	3797715750	73518	199.82	50600	53400	49950	64900	35000	49950	51656.95	14.38	10391	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	50	1	28991282	14481	22.76	1.89	12	0.25	2195.00	26401.00	54200	20241011	-7.84	27600	20231101	80.98	54200	-7.84	20241011	30050	66.22	20240201	54200	-7.84	20241011	29700	68.18	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	7	N	N
134	20241106	120257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50900	950	2	1.90	3074416600	59174	160.83	50600	53400	50400	64900	35000	49950	51955.53	14.38	9832	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	100	1	28991282	14757	23.19	1.93	12	0.20	2195.00	26401.00	54200	20241011	-6.09	27600	20231101	84.42	54200	-6.09	20241011	30050	69.38	20240201	54200	-6.09	20241011	29700	71.38	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	7	N	N
135	20241106	110301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	2350	2	4.70	2460138000	47221	128.34	50600	53400	50400	64900	35000	49950	52098.39	14.38	7373	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	100	1	28991282	15162	23.83	1.98	12	0.16	2195.00	26401.00	54200	20241011	-3.51	27600	20231101	89.49	54200	-3.51	20241011	30050	74.04	20240201	54200	-3.51	20241011	29700	76.09	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	7	N	N
136	20241106	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51700	1750	2	3.50	1997332500	38262	103.99	50600	53400	50400	64900	35000	49950	52201.47	14.38	8116	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	100	1	28991282	14988	23.55	1.96	12	0.13	2195.00	26401.00	54200	20241011	-4.61	27600	20231101	87.32	54200	-4.61	20241011	30050	72.05	20240201	54200	-4.61	20241011	29700	74.07	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	7	N	N
137	20241106	090300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50400	450	2	0.90	23422000	463	1.26	50600	50700	50400	64900	35000	49950	50587.47	14.38	-94	51983	50966	49883	48866	47783	51475	49375	1450	14950	5000	34960	100	1	28991282	14612	22.96	1.91	12	0.00	2195.00	26401.00	54200	20241011	-7.01	27600	20231101	82.61	54200	-7.01	20241011	30050	67.72	20240201	54200	-7.01	20241011	29700	69.70	20231110	0.67	N	014820	5000	1449 억	4169538	N	N	7	N	N
138	20241105	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49950	300	2	0.60	1833370550	36644	44.05	49000	50900	48800	64500	34800	49650	50031.97	14.38	9540	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	50	1	28991282	14481	22.76	1.89	12	0.13	2195.00	26401.00	54200	20241011	-7.84	27600	20231101	80.98	54200	-7.84	20241011	30050	66.22	20240201	54200	-7.84	20241011	29700	68.18	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	7	N	N
139	20241105	150259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50500	850	2	1.71	1648236450	32953	39.62	49000	50900	48800	64500	34800	49650	50017.80	14.38	10480	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	100	1	28991282	14641	23.01	1.91	12	0.11	2195.00	26401.00	54200	20241011	-6.83	27600	20231101	82.97	54200	-6.83	20241011	30050	68.05	20240201	54200	-6.83	20241011	29700	70.03	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	5	N	N
140	20241105	140257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50300	650	2	1.31	1478635350	29587	35.57	49000	50900	48800	64500	34800	49650	49975.85	14.38	9394	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	100	1	28991282	14583	22.92	1.91	12	0.10	2195.00	26401.00	54200	20241011	-7.20	27600	20231101	82.25	54200	-7.20	20241011	30050	67.39	20240201	54200	-7.20	20241011	29700	69.36	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	5	N	N
141	20241105	130258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50800	1150	2	2.32	1271055350	25469	30.62	49000	50900	48800	64500	34800	49650	49905.98	14.38	8571	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	100	1	28991282	14728	23.14	1.92	12	0.09	2195.00	26401.00	54200	20241011	-6.27	27600	20231101	84.06	54200	-6.27	20241011	30050	69.05	20240201	54200	-6.27	20241011	29700	71.04	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	5	N	N
142	20241105	120258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50100	450	2	0.91	864694350	17419	20.94	49000	50200	48800	64500	34800	49650	49640.87	14.38	3736	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	100	1	28991282	14525	22.82	1.90	12	0.06	2195.00	26401.00	54200	20241011	-7.56	27600	20231101	81.52	54200	-7.56	20241011	30050	66.72	20240201	54200	-7.56	20241011	29700	68.69	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	5	N	N
143	20241105	110252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49950	300	2	0.60	722133100	14570	17.52	49000	50200	48800	64500	34800	49650	49563.01	14.38	1938	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	50	1	28991282	14481	22.76	1.89	12	0.05	2195.00	26401.00	54200	20241011	-7.84	27600	20231101	80.98	54200	-7.84	20241011	30050	66.22	20240201	54200	-7.84	20241011	29700	68.18	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	5	N	N
144	20241105	100256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49750	100	2	0.20	494991550	10009	12.03	49000	50200	48800	64500	34800	49650	49454.65	14.38	565	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	50	1	28991282	14423	22.67	1.88	12	0.03	2195.00	26401.00	54200	20241011	-8.21	27600	20231101	80.25	54200	-8.21	20241011	30050	65.56	20240201	54200	-8.21	20241011	29700	67.51	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	5	N	N
145	20241105	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48900	-750	5	-1.51	78902100	1611	1.94	49000	49200	48800	64500	34800	49650	48977.09	14.38	0	52083	50866	49483	48266	46883	50175	47575	1450	14850	5000	34750	50	1	28991282	14177	22.28	1.85	12	0.01	2195.00	26401.00	54200	20241011	-9.78	27600	20231101	77.17	54200	-9.78	20241011	30050	62.73	20240201	54200	-9.78	20241011	29700	64.65	20231110	0.68	N	014820	5000	1449 억	4168481	N	N	5	N	N
146	20241104	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49650	-950	5	-1.88	4081525950	82864	118.53	50600	50700	48100	65700	35500	50600	49253.10	14.43	-14348	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	50	1	28991282	14394	22.62	1.88	12	0.29	2195.00	26401.00	54200	20241011	-8.39	27600	20231101	79.89	54200	-8.39	20241011	30050	65.22	20240201	54200	-8.39	20241011	29700	67.17	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	5	N	N
147	20241104	150300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49300	-1300	5	-2.57	3871995050	78628	112.48	50600	50700	48100	65700	35500	50600	49241.84	14.43	-15305	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	50	1	28991282	14293	22.46	1.87	12	0.27	2195.00	26401.00	54200	20241011	-9.04	27600	20231101	78.62	54200	-9.04	20241011	30050	64.06	20240201	54200	-9.04	20241011	29700	65.99	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	33	N	N
148	20241104	140254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49350	-1250	5	-2.47	3682353900	74783	106.97	50600	50700	48100	65700	35500	50600	49237.73	14.43	-14784	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	50	1	28991282	14307	22.48	1.87	12	0.26	2195.00	26401.00	54200	20241011	-8.95	27600	20231101	78.80	54200	-8.95	20241011	30050	64.23	20240201	54200	-8.95	20241011	29700	66.16	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	33	N	N
149	20241104	130225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49100	-1500	5	-2.96	3460328650	70272	100.52	50600	50700	48100	65700	35500	50600	49238.96	14.43	-16536	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	50	1	28991282	14235	22.37	1.86	12	0.24	2195.00	26401.00	54200	20241011	-9.41	27600	20231101	77.90	54200	-9.41	20241011	30050	63.39	20240201	54200	-9.41	20241011	29700	65.32	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	33	N	N
150	20241104	120250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49200	-1400	5	-2.77	3262652300	66257	94.78	50600	50700	48100	65700	35500	50600	49239.24	14.43	-16539	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	50	1	28991282	14264	22.41	1.86	12	0.23	2195.00	26401.00	54200	20241011	-9.23	27600	20231101	78.26	54200	-9.23	20241011	30050	63.73	20240201	54200	-9.23	20241011	29700	65.66	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	33	N	N
151	20241104	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48600	-2000	5	-3.95	2915097300	59167	84.64	50600	50700	48100	65700	35500	50600	49265.52	14.43	-16280	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	50	1	28991282	14090	22.14	1.84	12	0.20	2195.00	26401.00	54200	20241011	-10.33	27600	20231101	76.09	54200	-10.33	20241011	30050	61.73	20240201	54200	-10.33	20241011	29700	63.64	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	33	N	N
152	20241104	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49700	-900	5	-1.78	2047950200	41527	59.40	50600	50700	48100	65700	35500	50600	49311.36	14.43	-7576	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	50	1	28991282	14409	22.64	1.88	12	0.14	2195.00	26401.00	54200	20241011	-8.30	27600	20231101	80.07	54200	-8.30	20241011	30050	65.39	20240201	54200	-8.30	20241011	29700	67.34	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	33	N	N
153	20241104	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-400	5	-0.79	122346200	2419	3.46	50600	50700	50200	65700	35500	50600	50575.64	14.43	-821	53266	51932	50766	49432	48266	52600	50100	1450	15100	5000	35420	100	1	28991282	14554	22.87	1.90	12	0.01	2195.00	26401.00	54200	20241011	-7.38	27600	20231101	81.88	54200	-7.38	20241011	30050	67.05	20240201	54200	-7.38	20241011	29700	69.02	20231110	0.68	N	014820	5000	1449 억	4183283	N	N	33	N	N
154	20241101	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50600	-400	5	-0.78	3538505800	69463	145.25	50300	52100	49600	66300	35700	51000	50940.99	14.45	-2616	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	100	1	28991282	14670	23.05	1.92	12	0.24	2195.00	26401.00	54200	20241011	-6.64	27600	20231101	83.33	54200	-6.64	20241011	30050	68.39	20240201	54200	-6.64	20241011	27600	83.33	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	33	N	N
155	20241101	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50800	-200	5	-0.39	3255542200	63869	133.56	50300	52100	49600	66300	35700	51000	50972.18	14.45	-2160	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	100	1	28991282	14728	23.14	1.92	12	0.22	2195.00	26401.00	54200	20241011	-6.27	27600	20231101	84.06	54200	-6.27	20241011	30050	69.05	20240201	54200	-6.27	20241011	27600	84.06	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	53	N	N
156	20241101	140243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51200	200	2	0.39	2777061900	54496	113.96	50300	52100	49600	66300	35700	51000	50959.00	14.45	186	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	100	1	28991282	14844	23.33	1.94	12	0.19	2195.00	26401.00	54200	20241011	-5.54	27600	20231101	85.51	54200	-5.54	20241011	30050	70.38	20240201	54200	-5.54	20241011	27600	85.51	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	53	N	N
157	20241101	130305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51200	200	2	0.39	2028297000	39999	83.64	50300	51700	49600	66300	35700	51000	50708.69	14.45	-2274	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	100	1	28991282	14844	23.33	1.94	12	0.14	2195.00	26401.00	54200	20241011	-5.54	27600	20231101	85.51	54200	-5.54	20241011	30050	70.38	20240201	54200	-5.54	20241011	27600	85.51	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	53	N	N
158	20241101	120306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50600	-400	5	-0.78	1762206300	34781	72.73	50300	51700	49600	66300	35700	51000	50665.77	14.45	-1278	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	100	1	28991282	14670	23.05	1.92	12	0.12	2195.00	26401.00	54200	20241011	-6.64	27600	20231101	83.33	54200	-6.64	20241011	30050	68.39	20240201	54200	-6.64	20241011	27600	83.33	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	53	N	N
159	20241101	110304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50300	-700	5	-1.37	906902150	17980	37.60	50300	51200	49600	66300	35700	51000	50439.50	14.45	-1699	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	100	1	28991282	14583	22.92	1.91	12	0.06	2195.00	26401.00	54200	20241011	-7.20	27600	20231101	82.25	54200	-7.20	20241011	30050	67.39	20240201	54200	-7.20	20241011	27600	82.25	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	53	N	N
160	20241101	100305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50400	-600	5	-1.18	639116150	12672	26.50	50300	51200	49600	66300	35700	51000	50435.30	14.45	-1586	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	100	1	28991282	14612	22.96	1.91	12	0.04	2195.00	26401.00	54200	20241011	-7.01	27600	20231101	82.61	54200	-7.01	20241011	30050	67.72	20240201	54200	-7.01	20241011	27600	82.61	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	53	N	N
161	20241101	090304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49650	-1350	5	-2.65	85970450	1721	3.60	50300	50300	49600	66300	35700	51000	49953.78	14.45	-797	52600	51800	50400	49600	48200	52200	50000	1450	15300	5000	35700	50	1	28991282	14394	22.62	1.88	12	0.01	2195.00	26401.00	54200	20241011	-8.39	27600	20231101	79.89	54200	-8.39	20241011	30050	65.22	20240201	54200	-8.39	20241011	27600	79.89	20231101	0.69	N	014820	5000	1449 억	4188402	N	N	53	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History