KissMeData/018250/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

78 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	20231130	160338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19230	60	2	0.31	804720080	41939	80.24	19250	19340	19140	24900	13420	19170	19187.83	5.40	-3934	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5079	30.67	1.39	12	0.16	627.00	13795.00	27200	20230712	-29.30	15250	20221128	26.10	27200	-29.30	20230712	16600	15.84	20230316	27200	-29.30	20230712	16500	16.55	20221130	0.94	N	018250	1000	264 억	1425155	N	N	60	N	N
3	20231130	150338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19150	-20	5	-0.10	575048500	29972	57.35	19250	19340	19140	24900	13420	19170	19186.19	5.40	-1402	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5058	30.54	1.39	12	0.11	627.00	13795.00	27200	20230712	-29.60	15250	20221128	25.57	27200	-29.60	20230712	16600	15.36	20230316	27200	-29.60	20230712	16500	16.06	20221130	0.94	N	018250	1000	264 억	1425155	N	N	0	N	N
4	20231130	140337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19210	40	2	0.21	390457520	20341	38.92	19250	19340	19140	24900	13420	19170	19195.59	5.40	357	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5073	30.64	1.39	12	0.08	627.00	13795.00	27200	20230712	-29.37	15250	20221128	25.97	27200	-29.37	20230712	16600	15.72	20230316	27200	-29.37	20230712	16500	16.42	20221130	0.94	N	018250	1000	264 억	1425155	N	N	0	N	N
5	20231130	130336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19200	30	2	0.16	251078290	13074	25.02	19250	19340	19140	24900	13420	19170	19204.40	5.40	398	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5071	30.62	1.39	12	0.05	627.00	13795.00	27200	20230712	-29.41	15250	20221128	25.90	27200	-29.41	20230712	16600	15.66	20230316	27200	-29.41	20230712	16500	16.36	20221130	0.94	N	018250	1000	264 억	1425155	N	N	0	N	N
6	20231130	120343	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19190	20	2	0.10	199212480	10371	19.84	19250	19340	19140	24900	13420	19170	19208.61	5.40	142	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5068	30.61	1.39	12	0.04	627.00	13795.00	27200	20230712	-29.45	15250	20221128	25.84	27200	-29.45	20230712	16600	15.60	20230316	27200	-29.45	20230712	16500	16.30	20221130	0.94	N	018250	1000	264 억	1425155	N	N	0	N	N
7	20231130	110339	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19220	50	2	0.26	127895860	6656	12.74	19250	19340	19140	24900	13420	19170	19215.12	5.40	812	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5076	30.65	1.39	12	0.03	627.00	13795.00	27200	20230712	-29.34	15250	20221128	26.03	27200	-29.34	20230712	16600	15.78	20230316	27200	-29.34	20230712	16500	16.48	20221130	0.94	N	018250	1000	264 억	1425155	N	N	0	N	N
8	20231130	100335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19200	30	2	0.16	88304030	4594	8.79	19250	19340	19140	24900	13420	19170	19221.60	5.40	1033	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5071	30.62	1.39	12	0.02	627.00	13795.00	27200	20230712	-29.41	15250	20221128	25.90	27200	-29.41	20230712	16600	15.66	20230316	27200	-29.41	20230712	16500	16.36	20221130	0.94	N	018250	1000	264 억	1425155	N	N	0	N	N
9	20231130	090338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19250	80	2	0.42	3638250	189	0.36	19250	19250	19250	24900	13420	19170	19250.00	5.40	-62	19670	19420	19270	19020	18870	19345	18945	264	5730	1000	14180	10	1	26409935	5084	30.70	1.40	12	0.00	627.00	13795.00	27200	20230712	-29.23	15250	20221128	26.23	27200	-29.23	20230712	16600	15.96	20230316	27200	-29.23	20230712	16500	16.67	20221130	0.94	N	018250	1000	264 억	1425155	N	N	0	N	N
10	20231129	160336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19170	60	2	0.31	1005370050	52036	152.57	19250	19520	19120	24800	13380	19110	19321.11	5.42	-5442	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5063	30.57	1.39	12	0.20	627.00	13795.00	27200	20230712	-29.52	15250	20221128	25.70	27200	-29.52	20230712	16600	15.48	20230316	27200	-29.52	20230712	15650	22.49	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
11	20231129	150337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19150	40	2	0.21	943558040	48813	143.12	19250	19520	19120	24800	13380	19110	19330.06	5.42	-4699	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5058	30.54	1.39	12	0.18	627.00	13795.00	27200	20230712	-29.60	15250	20221128	25.57	27200	-29.60	20230712	16600	15.36	20230316	27200	-29.60	20230712	15650	22.36	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
12	20231129	140336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19210	100	2	0.52	831950880	42993	126.06	19250	19520	19120	24800	13380	19110	19350.85	5.42	-3261	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5073	30.64	1.39	12	0.16	627.00	13795.00	27200	20230712	-29.37	15250	20221128	25.97	27200	-29.37	20230712	16600	15.72	20230316	27200	-29.37	20230712	15650	22.75	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
13	20231129	130339	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19370	260	2	1.36	680497160	35149	103.06	19250	19520	19120	24800	13380	19110	19360.36	5.42	-2012	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5116	30.89	1.40	12	0.13	627.00	13795.00	27200	20230712	-28.79	15250	20221128	27.02	27200	-28.79	20230712	16600	16.69	20230316	27200	-28.79	20230712	15650	23.77	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
14	20231129	120338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19260	150	2	0.78	639187520	33013	96.80	19250	19520	19120	24800	13380	19110	19361.69	5.42	-887	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5087	30.72	1.40	12	0.13	627.00	13795.00	27200	20230712	-29.19	15250	20221128	26.30	27200	-29.19	20230712	16600	16.02	20230316	27200	-29.19	20230712	15650	23.07	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
15	20231129	110337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19430	320	2	1.67	530551690	27413	80.38	19250	19520	19120	24800	13380	19110	19354.02	5.42	-419	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5131	30.99	1.41	12	0.10	627.00	13795.00	27200	20230712	-28.57	15250	20221128	27.41	27200	-28.57	20230712	16600	17.05	20230316	27200	-28.57	20230712	15650	24.15	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
16	20231129	100335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19390	280	2	1.47	382509980	19800	58.05	19250	19520	19120	24800	13380	19110	19318.69	5.42	-1198	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5121	30.93	1.41	12	0.07	627.00	13795.00	27200	20230712	-28.71	15250	20221128	27.15	27200	-28.71	20230712	16600	16.81	20230316	27200	-28.71	20230712	15650	23.90	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
17	20231129	090334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19120	10	2	0.05	16211920	845	2.48	19250	19250	19120	24800	13380	19110	19185.70	5.42	-290	19350	19230	19150	19030	18950	19290	19090	264	5690	1000	14140	10	1	26409935	5050	30.49	1.39	12	0.00	627.00	13795.00	27200	20230712	-29.71	15250	20221128	25.38	27200	-29.71	20230712	16600	15.18	20230316	27200	-29.71	20230712	15650	22.17	20221129	0.95	N	018250	1000	264 억	1431378	N	N	1	N	N
18	20231128	160336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19110	30	2	0.16	649613930	34006	118.66	19080	19270	19070	24800	13360	19080	19102.92	5.42	-6421	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5047	30.48	1.39	12	0.13	627.00	13795.00	27200	20230712	-29.74	15250	20221128	25.31	27200	-29.74	20230712	16600	15.12	20230316	27200	-29.74	20230712	15250	25.31	20221128	0.94	N	018250	1000	264 억	1432026	N	N	1	N	N
19	20231128	150316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19110	30	2	0.16	593914010	31092	108.49	19080	19270	19070	24800	13360	19080	19101.84	5.42	-6238	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5047	30.48	1.39	12	0.12	627.00	13795.00	27200	20230712	-29.74	15250	20221128	25.31	27200	-29.74	20230712	16600	15.12	20230316	27200	-29.74	20230712	15250	25.31	20221128	0.94	N	018250	1000	264 억	1432026	N	N	0	N	N
20	20231128	140334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19080	0	3	0.00	505597860	26465	92.35	19080	19270	19070	24800	13360	19080	19104.42	5.42	-4182	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5039	30.43	1.38	12	0.10	627.00	13795.00	27200	20230712	-29.85	15250	20221128	25.11	27200	-29.85	20230712	16600	14.94	20230316	27200	-29.85	20230712	15250	25.11	20221128	0.94	N	018250	1000	264 억	1432026	N	N	0	N	N
21	20231128	130334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19080	0	3	0.00	413696490	21651	75.55	19080	19270	19070	24800	13360	19080	19107.53	5.42	-2799	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5039	30.43	1.38	12	0.08	627.00	13795.00	27200	20230712	-29.85	15250	20221128	25.11	27200	-29.85	20230712	16600	14.94	20230316	27200	-29.85	20230712	15250	25.11	20221128	0.94	N	018250	1000	264 억	1432026	N	N	0	N	N
22	20231128	120334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19090	10	2	0.05	269486470	14101	49.20	19080	19270	19070	24800	13360	19080	19111.20	5.42	-1975	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5042	30.45	1.38	12	0.05	627.00	13795.00	27200	20230712	-29.82	15250	20221128	25.18	27200	-29.82	20230712	16600	15.00	20230316	27200	-29.82	20230712	15250	25.18	20221128	0.94	N	018250	1000	264 억	1432026	N	N	0	N	N
23	20231128	110334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19090	10	2	0.05	152413140	7971	27.81	19080	19270	19070	24800	13360	19080	19121.06	5.42	-1143	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5042	30.45	1.38	12	0.03	627.00	13795.00	27200	20230712	-29.82	15250	20221128	25.18	27200	-29.82	20230712	16600	15.00	20230316	27200	-29.82	20230712	15250	25.18	20221128	0.94	N	018250	1000	264 억	1432026	N	N	0	N	N
24	20231128	100334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19140	60	2	0.31	74473590	3893	13.58	19080	19270	19070	24800	13360	19080	19130.39	5.42	-968	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5055	30.53	1.39	12	0.01	627.00	13795.00	27200	20230712	-29.63	15250	20221128	25.51	27200	-29.63	20230712	16600	15.30	20230316	27200	-29.63	20230712	15250	25.51	20221128	0.94	N	018250	1000	264 억	1432026	N	N	0	N	N
25	20231128	090332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19100	20	2	0.10	14120960	740	2.58	19080	19270	19070	24800	13360	19080	19082.44	5.42	86	19366	19222	19126	18982	18886	19295	19055	264	5720	1000	14110	10	1	26409935	5044	30.46	1.38	12	0.00	627.00	13795.00	27200	20230712	-29.78	15250	20221128	25.25	27200	-29.78	20230712	16600	15.06	20230316	27200	-29.78	20230712	15250	25.25	20221128	0.94	N	018250	1000	264 억	1432026	N	N	0	N	N
26	20231127	160335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19080	-100	5	-0.52	545949440	28520	135.54	19030	19270	19030	24900	13430	19180	19142.96	5.42	-515	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5039	30.43	1.38	12	0.11	627.00	13795.00	27200	20230712	-29.85	15250	20221128	25.11	27200	-29.85	20230712	16600	14.94	20230316	27200	-29.85	20230712	15250	25.11	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
27	20231127	150333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19090	-90	5	-0.47	487281510	25443	120.92	19030	19270	19030	24900	13430	19180	19151.89	5.42	-500	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5042	30.45	1.38	12	0.10	627.00	13795.00	27200	20230712	-29.82	15250	20221128	25.18	27200	-29.82	20230712	16600	15.00	20230316	27200	-29.82	20230712	15250	25.18	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
28	20231127	140335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19100	-80	5	-0.42	457445260	23880	113.49	19030	19270	19030	24900	13430	19180	19156.00	5.42	-385	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5044	30.46	1.38	12	0.09	627.00	13795.00	27200	20230712	-29.78	15250	20221128	25.25	27200	-29.78	20230712	16600	15.06	20230316	27200	-29.78	20230712	15250	25.25	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
29	20231127	130335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19130	-50	5	-0.26	373697780	19492	92.64	19030	19270	19030	24900	13430	19180	19171.85	5.42	-240	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5052	30.51	1.39	12	0.07	627.00	13795.00	27200	20230712	-29.67	15250	20221128	25.44	27200	-29.67	20230712	16600	15.24	20230316	27200	-29.67	20230712	15250	25.44	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
30	20231127	120335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19200	20	2	0.10	335771610	17512	83.23	19030	19270	19030	24900	13430	19180	19173.80	5.42	104	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5071	30.62	1.39	12	0.07	627.00	13795.00	27200	20230712	-29.41	15250	20221128	25.90	27200	-29.41	20230712	16600	15.66	20230316	27200	-29.41	20230712	15250	25.90	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
31	20231127	110331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19230	50	2	0.26	270397790	14109	67.05	19030	19270	19030	24900	13430	19180	19164.92	5.42	725	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5079	30.67	1.39	12	0.05	627.00	13795.00	27200	20230712	-29.30	15250	20221128	26.10	27200	-29.30	20230712	16600	15.84	20230316	27200	-29.30	20230712	15250	26.10	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
32	20231127	100330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19220	40	2	0.21	157714970	8233	39.13	19030	19270	19030	24900	13430	19180	19156.44	5.42	882	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5076	30.65	1.39	12	0.03	627.00	13795.00	27200	20230712	-29.34	15250	20221128	26.03	27200	-29.34	20230712	16600	15.78	20230316	27200	-29.34	20230712	15250	26.03	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
33	20231127	090331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19140	-40	5	-0.21	64209370	3371	16.02	19030	19180	19030	24900	13430	19180	19047.57	5.42	1361	19426	19302	19226	19102	19026	19265	19065	264	5720	1000	14190	10	1	26409935	5055	30.53	1.39	12	0.01	627.00	13795.00	27200	20230712	-29.63	15250	20221128	25.51	27200	-29.63	20230712	16600	15.30	20230316	27200	-29.63	20230712	15250	25.51	20221128	0.91	N	018250	1000	264 억	1432394	N	N	0	N	N
34	20231124	160326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19180	-40	5	-0.21	403823870	21015	31.26	19250	19350	19150	24950	13460	19220	19215.98	5.44	-4724	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5065	30.59	1.39	12	0.08	627.00	13795.00	27200	20230712	-29.49	15250	20221128	25.77	27200	-29.49	20230712	16600	15.54	20230316	27200	-29.49	20230712	15250	25.77	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
35	20231124	150332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19190	-30	5	-0.16	352543690	18341	27.28	19250	19350	19150	24950	13460	19220	19221.62	5.44	-4006	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5068	30.61	1.39	12	0.07	627.00	13795.00	27200	20230712	-29.45	15250	20221128	25.84	27200	-29.45	20230712	16600	15.60	20230316	27200	-29.45	20230712	15250	25.84	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
36	20231124	140333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19210	-10	5	-0.05	331504540	17245	25.65	19250	19350	19150	24950	13460	19220	19223.23	5.44	-3378	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5073	30.64	1.39	12	0.07	627.00	13795.00	27200	20230712	-29.37	15250	20221128	25.97	27200	-29.37	20230712	16600	15.72	20230316	27200	-29.37	20230712	15250	25.97	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
37	20231124	130331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19200	-20	5	-0.10	307769650	16009	23.81	19250	19350	19150	24950	13460	19220	19224.79	5.44	-3049	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5071	30.62	1.39	12	0.06	627.00	13795.00	27200	20230712	-29.41	15250	20221128	25.90	27200	-29.41	20230712	16600	15.66	20230316	27200	-29.41	20230712	15250	25.90	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
38	20231124	120334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19260	40	2	0.21	276575940	14387	21.40	19250	19350	19150	24950	13460	19220	19224.02	5.44	-2294	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5087	30.72	1.40	12	0.05	627.00	13795.00	27200	20230712	-29.19	15250	20221128	26.30	27200	-29.19	20230712	16600	16.02	20230316	27200	-29.19	20230712	15250	26.30	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
39	20231124	110331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19260	40	2	0.21	242759310	12632	18.79	19250	19350	19150	24950	13460	19220	19217.80	5.44	-1916	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5087	30.72	1.40	12	0.05	627.00	13795.00	27200	20230712	-29.19	15250	20221128	26.30	27200	-29.19	20230712	16600	16.02	20230316	27200	-29.19	20230712	15250	26.30	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
40	20231124	100330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19190	-30	5	-0.16	138708460	7210	10.72	19250	19350	19190	24950	13460	19220	19238.34	5.44	-1042	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5068	30.61	1.39	12	0.03	627.00	13795.00	27200	20230712	-29.45	15250	20221128	25.84	27200	-29.45	20230712	16600	15.60	20230316	27200	-29.45	20230712	15250	25.84	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
41	20231124	090330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19300	80	2	0.42	12270840	636	0.95	19250	19350	19250	24950	13460	19220	19293.77	5.44	-41	19773	19496	19353	19076	18933	19425	19005	264	5730	1000	14220	10	1	26409935	5097	30.78	1.40	12	0.00	627.00	13795.00	27200	20230712	-29.04	15250	20221128	26.56	27200	-29.04	20230712	16600	16.27	20230316	27200	-29.04	20230712	15250	26.56	20221128	0.91	N	018250	1000	264 억	1437148	N	N	0	N	N
42	20231123	160326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19220	-210	5	-1.08	1286408470	66527	158.73	19570	19630	19210	25250	13610	19430	19336.89	5.46	-9892	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5076	30.65	1.39	12	0.25	627.00	13795.00	27200	20230712	-29.34	15250	20221128	26.03	27200	-29.34	20230712	16600	15.78	20230316	27200	-29.34	20230712	15250	26.03	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
43	20231123	150338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19230	-200	5	-1.03	1196966750	61875	147.63	19570	19630	19210	25250	13610	19430	19344.92	5.46	-9755	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5079	30.67	1.39	12	0.23	627.00	13795.00	27200	20230712	-29.30	15250	20221128	26.10	27200	-29.30	20230712	16600	15.84	20230316	27200	-29.30	20230712	15250	26.10	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
44	20231123	140333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19250	-180	5	-0.93	1069434280	55245	131.81	19570	19630	19240	25250	13610	19430	19358.03	5.46	-8576	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5084	30.70	1.40	12	0.21	627.00	13795.00	27200	20230712	-29.23	15250	20221128	26.23	27200	-29.23	20230712	16600	15.96	20230316	27200	-29.23	20230712	15250	26.23	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
45	20231123	130335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19260	-170	5	-0.87	909909820	46959	112.04	19570	19630	19240	25250	13610	19430	19376.69	5.46	-7085	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5087	30.72	1.40	12	0.18	627.00	13795.00	27200	20230712	-29.19	15250	20221128	26.30	27200	-29.19	20230712	16600	16.02	20230316	27200	-29.19	20230712	15250	26.30	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
46	20231123	120330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19270	-160	5	-0.82	759399290	39144	93.40	19570	19630	19260	25250	13610	19430	19400.15	5.46	-5753	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5089	30.73	1.40	12	0.15	627.00	13795.00	27200	20230712	-29.15	15250	20221128	26.36	27200	-29.15	20230712	16600	16.08	20230316	27200	-29.15	20230712	15250	26.36	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
47	20231123	110337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19380	-50	5	-0.26	452422610	23241	55.45	19570	19630	19380	25250	13610	19430	19466.57	5.46	-4105	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5118	30.91	1.40	12	0.09	627.00	13795.00	27200	20230712	-28.75	15250	20221128	27.08	27200	-28.75	20230712	16600	16.75	20230316	27200	-28.75	20230712	15250	27.08	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
48	20231123	100332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19440	10	2	0.05	239764940	12285	29.31	19570	19630	19420	25250	13610	19430	19516.89	5.46	-2567	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5134	31.00	1.41	12	0.05	627.00	13795.00	27200	20230712	-28.53	15250	20221128	27.48	27200	-28.53	20230712	16600	17.11	20230316	27200	-28.53	20230712	15250	27.48	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
49	20231123	090328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19420	-10	5	-0.05	13450720	689	1.64	19570	19570	19420	25250	13610	19430	19522.09	5.46	-488	19710	19570	19500	19360	19290	19535	19325	264	5820	1000	14370	10	1	26409935	5129	30.97	1.41	12	0.00	627.00	13795.00	27200	20230712	-28.60	15250	20221128	27.34	27200	-28.60	20230712	16600	16.99	20230316	27200	-28.60	20230712	15250	27.34	20221128	0.91	N	018250	1000	264 억	1440777	N	N	4	N	N
50	20231122	160321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19430	-170	5	-0.87	814581980	41816	85.39	19600	19640	19430	25450	13720	19600	19480.52	5.50	-20906	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5131	30.99	1.41	12	0.16	627.00	13795.00	27200	20230712	-28.57	15250	20221128	27.41	27200	-28.57	20230712	16600	17.05	20230316	27200	-28.57	20230712	15250	27.41	20221128	0.87	N	018250	1000	264 억	1453373	N	N	4	N	N
51	20231122	150327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19450	-150	5	-0.77	729155740	37421	76.41	19600	19640	19440	25450	13720	19600	19485.20	5.50	-18063	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5137	31.02	1.41	12	0.14	627.00	13795.00	27200	20230712	-28.49	15250	20221128	27.54	27200	-28.49	20230712	16600	17.17	20230316	27200	-28.49	20230712	15250	27.54	20221128	0.87	N	018250	1000	264 억	1453373	N	N	2	N	N
52	20231122	140321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19460	-140	5	-0.71	589645050	30247	61.76	19600	19640	19450	25450	13720	19600	19494.32	5.50	-14568	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5139	31.04	1.41	12	0.11	627.00	13795.00	27200	20230712	-28.46	15250	20221128	27.61	27200	-28.46	20230712	16600	17.23	20230316	27200	-28.46	20230712	15250	27.61	20221128	0.87	N	018250	1000	264 억	1453373	N	N	2	N	N
53	20231122	130335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19460	-140	5	-0.71	489195940	25084	51.22	19600	19640	19460	25450	13720	19600	19502.30	5.50	-10975	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5139	31.04	1.41	12	0.09	627.00	13795.00	27200	20230712	-28.46	15250	20221128	27.61	27200	-28.46	20230712	16600	17.23	20230316	27200	-28.46	20230712	15250	27.61	20221128	0.87	N	018250	1000	264 억	1453373	N	N	2	N	N
54	20231122	120335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19470	-130	5	-0.66	414236910	21233	43.36	19600	19640	19470	25450	13720	19600	19509.10	5.50	-9208	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5142	31.05	1.41	12	0.08	627.00	13795.00	27200	20230712	-28.42	15250	20221128	27.67	27200	-28.42	20230712	16600	17.29	20230316	27200	-28.42	20230712	15250	27.67	20221128	0.87	N	018250	1000	264 억	1453373	N	N	2	N	N
55	20231122	110344	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19480	-120	5	-0.61	354341800	18158	37.08	19600	19640	19470	25450	13720	19600	19514.35	5.50	-7773	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5145	31.07	1.41	12	0.07	627.00	13795.00	27200	20230712	-28.38	15250	20221128	27.74	27200	-28.38	20230712	16600	17.35	20230316	27200	-28.38	20230712	15250	27.74	20221128	0.87	N	018250	1000	264 억	1453373	N	N	2	N	N
56	20231122	100338	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19500	-100	5	-0.51	238608590	12219	24.95	19600	19640	19490	25450	13720	19600	19527.66	5.50	-4933	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5150	31.10	1.41	12	0.05	627.00	13795.00	27200	20230712	-28.31	15250	20221128	27.87	27200	-28.31	20230712	16600	17.47	20230316	27200	-28.31	20230712	15250	27.87	20221128	0.87	N	018250	1000	264 억	1453373	N	N	2	N	N
57	20231122	090322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19620	20	2	0.10	24564300	1254	2.56	19600	19640	19510	25450	13720	19600	19588.74	5.50	-796	19940	19770	19680	19510	19420	19725	19465	264	5850	1000	14500	10	1	26409935	5182	31.29	1.42	12	0.00	627.00	13795.00	27200	20230712	-27.87	15250	20221128	28.66	27200	-27.87	20230712	16600	18.19	20230316	27200	-27.87	20230712	15250	28.66	20221128	0.87	N	018250	1000	264 억	1453373	N	N	2	N	N
58	20231121	160325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19600	-30	5	-0.15	958389040	48801	95.31	19730	19850	19590	25500	13750	19630	19638.76	5.54	-12481	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5176	31.26	1.42	12	0.18	627.00	13795.00	27200	20230712	-27.94	15250	20221128	28.52	27200	-27.94	20230712	16600	18.07	20230316	27200	-27.94	20230712	15250	28.52	20221128	0.84	N	018250	1000	264 억	1462461	N	N	2	N	N
59	20231121	150325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19610	-20	5	-0.10	876052710	44600	87.11	19730	19850	19600	25500	13750	19630	19642.44	5.54	-10701	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5179	31.28	1.42	12	0.17	627.00	13795.00	27200	20230712	-27.90	15250	20221128	28.59	27200	-27.90	20230712	16600	18.13	20230316	27200	-27.90	20230712	15250	28.59	20221128	0.84	N	018250	1000	264 억	1462461	N	N	0	N	N
60	20231121	140321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19630	0	3	0.00	655062420	33331	65.10	19730	19850	19610	25500	13750	19630	19653.25	5.54	-8097	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5184	31.31	1.42	12	0.13	627.00	13795.00	27200	20230712	-27.83	15250	20221128	28.72	27200	-27.83	20230712	16600	18.25	20230316	27200	-27.83	20230712	15250	28.72	20221128	0.84	N	018250	1000	264 억	1462461	N	N	0	N	N
61	20231121	130322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19630	0	3	0.00	542257770	27584	53.87	19730	19850	19610	25500	13750	19630	19658.42	5.54	-6143	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5184	31.31	1.42	12	0.10	627.00	13795.00	27200	20230712	-27.83	15250	20221128	28.72	27200	-27.83	20230712	16600	18.25	20230316	27200	-27.83	20230712	15250	28.72	20221128	0.84	N	018250	1000	264 억	1462461	N	N	0	N	N
62	20231121	120320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19630	0	3	0.00	460652710	23427	45.75	19730	19850	19610	25500	13750	19630	19663.32	5.54	-5223	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5184	31.31	1.42	12	0.09	627.00	13795.00	27200	20230712	-27.83	15250	20221128	28.72	27200	-27.83	20230712	16600	18.25	20230316	27200	-27.83	20230712	15250	28.72	20221128	0.84	N	018250	1000	264 억	1462461	N	N	0	N	N
63	20231121	110319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19670	40	2	0.20	327046850	16627	32.47	19730	19850	19610	25500	13750	19630	19669.62	5.54	-4279	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5195	31.37	1.43	12	0.06	627.00	13795.00	27200	20230712	-27.68	15250	20221128	28.98	27200	-27.68	20230712	16600	18.49	20230316	27200	-27.68	20230712	15250	28.98	20221128	0.84	N	018250	1000	264 억	1462461	N	N	0	N	N
64	20231121	100314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19640	10	2	0.05	220955510	11223	21.92	19730	19850	19610	25500	13750	19630	19687.74	5.54	-3206	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5187	31.32	1.42	12	0.04	627.00	13795.00	27200	20230712	-27.79	15250	20221128	28.79	27200	-27.79	20230712	16600	18.31	20230316	27200	-27.79	20230712	15250	28.79	20221128	0.84	N	018250	1000	264 억	1462461	N	N	0	N	N
65	20231121	090317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19650	20	2	0.10	28160660	1428	2.79	19730	19780	19640	25500	13750	19630	19720.35	5.54	-319	19916	19772	19636	19492	19356	19705	19425	264	5870	1000	14520	10	1	26409935	5190	31.34	1.42	12	0.01	627.00	13795.00	27200	20230712	-27.76	15250	20221128	28.85	27200	-27.76	20230712	16600	18.37	20230316	27200	-27.76	20230712	15250	28.85	20221128	0.84	N	018250	1000	264 억	1462461	N	N	0	N	N
66	20231120	160317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19630	10	2	0.05	1001507880	51051	64.40	19740	19780	19500	25500	13740	19620	19617.79	5.54	-13811	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5184	31.31	1.42	12	0.19	627.00	13795.00	27200	20230712	-27.83	15250	20221128	28.72	27200	-27.83	20230712	16600	18.25	20230316	27200	-27.83	20230712	15250	28.72	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
67	20231120	150321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19620	0	3	0.00	944012340	48121	60.70	19740	19780	19500	25500	13740	19620	19617.47	5.54	-13515	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5182	31.29	1.42	12	0.18	627.00	13795.00	27200	20230712	-27.87	15250	20221128	28.66	27200	-27.87	20230712	16600	18.19	20230316	27200	-27.87	20230712	15250	28.66	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
68	20231120	140320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19590	-30	5	-0.15	747552040	38097	48.06	19740	19780	19500	25500	13740	19620	19622.33	5.54	-13211	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5174	31.24	1.42	12	0.14	627.00	13795.00	27200	20230712	-27.98	15250	20221128	28.46	27200	-27.98	20230712	16600	18.01	20230316	27200	-27.98	20230712	15250	28.46	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
69	20231120	130318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19570	-50	5	-0.25	583472290	29726	37.50	19740	19780	19500	25500	13740	19620	19628.35	5.54	-10891	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5168	31.21	1.42	12	0.11	627.00	13795.00	27200	20230712	-28.05	15250	20221128	28.33	27200	-28.05	20230712	16600	17.89	20230316	27200	-28.05	20230712	15250	28.33	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
70	20231120	120318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19610	-10	5	-0.05	428677770	21828	27.53	19740	19780	19500	25500	13740	19620	19638.89	5.54	-7361	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5179	31.28	1.42	12	0.08	627.00	13795.00	27200	20230712	-27.90	15250	20221128	28.59	27200	-27.90	20230712	16600	18.13	20230316	27200	-27.90	20230712	15250	28.59	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
71	20231120	110318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19640	20	2	0.10	284602590	14487	18.27	19740	19780	19500	25500	13740	19620	19645.38	5.54	-3181	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5187	31.32	1.42	12	0.05	627.00	13795.00	27200	20230712	-27.79	15250	20221128	28.79	27200	-27.79	20230712	16600	18.31	20230316	27200	-27.79	20230712	15250	28.79	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
72	20231120	100317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19750	130	2	0.66	149525100	7633	9.63	19740	19760	19500	25500	13740	19620	19589.30	5.54	-1258	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5216	31.50	1.43	12	0.03	627.00	13795.00	27200	20230712	-27.39	15250	20221128	29.51	27200	-27.39	20230712	16600	18.98	20230316	27200	-27.39	20230712	15250	29.51	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
73	20231120	090319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19540	-80	5	-0.41	20141200	1027	1.30	19740	19740	19530	25500	13740	19620	19611.68	5.54	-894	20406	20012	19806	19412	19206	19910	19310	264	5880	1000	14510	10	1	26409935	5161	31.16	1.42	12	0.00	627.00	13795.00	27200	20230712	-28.16	15250	20221128	28.13	27200	-28.16	20230712	16600	17.71	20230316	27200	-28.16	20230712	15250	28.13	20221128	0.83	N	018250	1000	264 억	1462336	N	N	8	N	N
74	20231117	160324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19620	-530	5	-2.63	1548561470	78257	277.58	20100	20200	19600	26150	14150	20150	19788.22	5.62	-34825	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	10	1	26409935	5182	31.29	1.42	12	0.30	627.00	13795.00	27200	20230712	-27.87	15250	20221128	28.66	27200	-27.87	20230712	16600	18.19	20230316	27200	-27.87	20230712	15250	28.66	20221128	0.81	N	018250	1000	264 억	1485264	N	N	8	N	N
75	20231117	150326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19610	-540	5	-2.68	1489561480	75249	266.91	20100	20200	19600	26150	14150	20150	19795.09	5.62	-32344	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	10	1	26409935	5179	31.28	1.42	12	0.28	627.00	13795.00	27200	20230712	-27.90	15250	20221128	28.59	27200	-27.90	20230712	16600	18.13	20230316	27200	-27.90	20230712	15250	28.59	20221128	0.81	N	018250	1000	264 억	1485264	N	N	0	N	N
76	20231117	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19630	-520	5	-2.58	1301598570	65669	232.93	20100	20200	19620	26150	14150	20150	19820.58	5.62	-26583	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	10	1	26409935	5184	31.31	1.42	12	0.25	627.00	13795.00	27200	20230712	-27.83	15250	20221128	28.72	27200	-27.83	20230712	16600	18.25	20230316	27200	-27.83	20230712	15250	28.72	20221128	0.81	N	018250	1000	264 억	1485264	N	N	0	N	N
77	20231117	130324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19670	-480	5	-2.38	1089993780	54900	194.73	20100	20200	19650	26150	14150	20150	19854.15	5.62	-21354	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	10	1	26409935	5195	31.37	1.43	12	0.21	627.00	13795.00	27200	20230712	-27.68	15250	20221128	28.98	27200	-27.68	20230712	16600	18.49	20230316	27200	-27.68	20230712	15250	28.98	20221128	0.81	N	018250	1000	264 억	1485264	N	N	0	N	N
78	20231117	120325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19740	-410	5	-2.03	854040450	42907	152.19	20100	20200	19730	26150	14150	20150	19904.44	5.62	-17362	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	10	1	26409935	5213	31.48	1.43	12	0.16	627.00	13795.00	27200	20230712	-27.43	15250	20221128	29.44	27200	-27.43	20230712	16600	18.92	20230316	27200	-27.43	20230712	15250	29.44	20221128	0.81	N	018250	1000	264 억	1485264	N	N	0	N	N
79	20231117	110325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19880	-270	5	-1.34	497898180	24949	88.49	20100	20200	19850	26150	14150	20150	19956.62	5.62	-8375	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	10	1	26409935	5250	31.71	1.44	12	0.09	627.00	13795.00	27200	20230712	-26.91	15250	20221128	30.36	27200	-26.91	20230712	16600	19.76	20230316	27200	-26.91	20230712	15250	30.36	20221128	0.81	N	018250	1000	264 억	1485264	N	N	0	N	N
80	20231117	100326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20000	-150	5	-0.74	188142670	9401	33.35	20100	20200	19930	26150	14150	20150	20013.00	5.62	-3639	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	50	1	26409935	5282	31.90	1.45	12	0.04	627.00	13795.00	27200	20230712	-26.47	15250	20221128	31.15	27200	-26.47	20230712	16600	20.48	20230316	27200	-26.47	20230712	15250	31.15	20221128	0.81	N	018250	1000	264 억	1485264	N	N	0	N	N
81	20231117	090325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20100	-50	5	-0.25	10913050	542	1.92	20100	20150	20100	26150	14150	20150	20134.69	5.62	-315	20716	20432	20216	19932	19716	20325	19825	264	6000	1000	14910	50	1	26409935	5308	32.06	1.46	12	0.00	627.00	13795.00	27200	20230712	-26.10	15250	20221128	31.80	27200	-26.10	20230712	16600	21.08	20230316	27200	-26.10	20230712	15250	31.80	20221128	0.81	N	018250	1000	264 억	1485264	N	N	0	N	N
82	20231116	160324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-150	5	-0.74	451175700	22322	42.17	20300	20500	20000	26500	14300	20400	20211.88	5.64	-2627	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5348	32.30	1.47	12	0.08	627.00	13795.00	27200	20230712	-25.55	15250	20221128	32.79	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
83	20231116	150324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-150	5	-0.74	421268800	20843	39.38	20300	20500	20000	26500	14300	20400	20211.23	5.64	-2486	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5348	32.30	1.47	12	0.08	627.00	13795.00	27200	20230712	-25.55	15250	20221128	32.79	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
84	20231116	140320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-150	5	-0.74	389480550	19273	36.41	20300	20500	20000	26500	14300	20400	20208.28	5.64	-2282	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5348	32.30	1.47	12	0.07	627.00	13795.00	27200	20230712	-25.55	15250	20221128	32.79	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
85	20231116	130324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20200	-200	5	-0.98	351096600	17373	32.82	20300	20500	20000	26500	14300	20400	20208.96	5.64	-2118	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5335	32.22	1.46	12	0.07	627.00	13795.00	27200	20230712	-25.74	15250	20221128	32.46	27200	-25.74	20230712	16600	21.69	20230316	27200	-25.74	20230712	15250	32.46	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
86	20231116	120325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20300	-100	5	-0.49	280785150	13897	26.26	20300	20500	20000	26500	14300	20400	20204.27	5.64	247	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5361	32.38	1.47	12	0.05	627.00	13795.00	27200	20230712	-25.37	15250	20221128	33.11	27200	-25.37	20230712	16600	22.29	20230316	27200	-25.37	20230712	15250	33.11	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
87	20231116	110322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-150	5	-0.74	98253800	4838	9.14	20300	20500	20200	26500	14300	20400	20308.14	5.64	-541	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5348	32.30	1.47	12	0.02	627.00	13795.00	27200	20230712	-25.55	15250	20221128	32.79	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
88	20231116	100321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20350	-50	5	-0.25	32902350	1618	3.06	20300	20500	20300	26500	14300	20400	20333.85	5.64	-585	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5374	32.46	1.48	12	0.01	627.00	13795.00	27200	20230712	-25.18	15250	20221128	33.44	27200	-25.18	20230712	16600	22.59	20230316	27200	-25.18	20230712	15250	33.44	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
89	20231116	090320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20400	0	3	0.00	0	0	0.00	0	0	0	26500	14300	20400	0.00	5.64	0	20773	20586	20263	20076	19753	20680	20170	264	6100	1000	15090	50	1	26409935	5388	32.54	1.48	12	0.00	627.00	13795.00	27200	20230712	-25.00	15250	20221128	33.77	27200	-25.00	20230712	16600	22.89	20230316	27200	-25.00	20230712	15250	33.77	20221128	0.82	N	018250	1000	264 억	1489202	N	N	0	N	N
90	20231115	160306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20400	440	2	2.20	1061097540	52653	59.09	20200	20450	19940	25900	13980	19960	20152.24	5.63	1441	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5388	32.54	1.48	12	0.20	627.00	13795.00	27200	20230712	-25.00	15250	20221128	33.77	27200	-25.00	20230712	16600	22.89	20230316	27200	-25.00	20230712	15250	33.77	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
91	20231115	150326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20400	440	2	2.20	965098540	47947	53.81	20200	20450	19940	25900	13980	19960	20128.46	5.63	2242	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5388	32.54	1.48	12	0.18	627.00	13795.00	27200	20230712	-25.00	15250	20221128	33.77	27200	-25.00	20230712	16600	22.89	20230316	27200	-25.00	20230712	15250	33.77	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
92	20231115	140329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20100	140	2	0.70	751605490	37424	42.00	20200	20250	19940	25900	13980	19960	20083.53	5.63	-2004	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5308	32.06	1.46	12	0.14	627.00	13795.00	27200	20230712	-26.10	15250	20221128	31.80	27200	-26.10	20230712	16600	21.08	20230316	27200	-26.10	20230712	15250	31.80	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
93	20231115	130328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20050	90	2	0.45	687854890	34249	38.43	20200	20250	19940	25900	13980	19960	20083.96	5.63	-3253	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5295	31.98	1.45	12	0.13	627.00	13795.00	27200	20230712	-26.29	15250	20221128	31.48	27200	-26.29	20230712	16600	20.78	20230316	27200	-26.29	20230712	15250	31.48	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
94	20231115	120329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20100	140	2	0.70	526871440	26220	29.42	20200	20250	19940	25900	13980	19960	20094.28	5.63	-5082	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5308	32.06	1.46	12	0.10	627.00	13795.00	27200	20230712	-26.10	15250	20221128	31.80	27200	-26.10	20230712	16600	21.08	20230316	27200	-26.10	20230712	15250	31.80	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
95	20231115	110331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20100	140	2	0.70	441950240	21990	24.68	20200	20250	19940	25900	13980	19960	20097.81	5.63	-4882	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5308	32.06	1.46	12	0.08	627.00	13795.00	27200	20230712	-26.10	15250	20221128	31.80	27200	-26.10	20230712	16600	21.08	20230316	27200	-26.10	20230712	15250	31.80	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
96	20231115	100327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20150	190	2	0.95	360549540	17946	20.14	20200	20250	19940	25900	13980	19960	20090.83	5.63	-5504	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5322	32.14	1.46	12	0.07	627.00	13795.00	27200	20230712	-25.92	15250	20221128	32.13	27200	-25.92	20230712	16600	21.39	20230316	27200	-25.92	20230712	15250	32.13	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
97	20231115	090325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20050	90	2	0.45	40533490	2011	2.26	20200	20250	20050	25900	13980	19960	20156.28	5.63	-829	20946	20452	20206	19712	19466	20330	19590	264	5940	1000	14770	50	1	26409935	5295	31.98	1.45	12	0.01	627.00	13795.00	27200	20230712	-26.29	15250	20221128	31.48	27200	-26.29	20230712	16600	20.78	20230316	27200	-26.29	20230712	15250	31.48	20221128	0.86	N	018250	1000	264 억	1488178	N	N	24	N	N
98	20231114	160322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19960	-290	5	-1.43	1793633400	88606	85.52	20200	20700	19960	26300	14200	20250	20244.21	5.64	-5856	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	10	1	26409935	5271	31.83	1.45	12	0.34	627.00	13795.00	27200	20230712	-26.62	15100	20221110	32.19	27200	-26.62	20230712	16600	20.24	20230316	27200	-26.62	20230712	15250	30.89	20221128	0.86	N	018250	1000	264 억	1489143	N	N	24	N	N
99	20231114	150323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19990	-260	5	-1.28	1600712610	78948	76.20	20200	20700	19970	26300	14200	20250	20275.53	5.64	-5693	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	10	1	26409935	5279	31.88	1.45	12	0.30	627.00	13795.00	27200	20230712	-26.51	15100	20221110	32.38	27200	-26.51	20230712	16600	20.42	20230316	27200	-26.51	20230712	15250	31.08	20221128	0.86	N	018250	1000	264 억	1489143	N	N	32	N	N
100	20231114	140324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20100	-150	5	-0.74	948334700	46348	44.74	20200	20700	20100	26300	14200	20250	20461.18	5.64	-3844	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	50	1	26409935	5308	32.06	1.46	12	0.18	627.00	13795.00	27200	20230712	-26.10	15100	20221110	33.11	27200	-26.10	20230712	16600	21.08	20230316	27200	-26.10	20230712	15250	31.80	20221128	0.86	N	018250	1000	264 억	1489143	N	N	32	N	N
101	20231114	130324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	0	3	0.00	771321300	37588	36.28	20200	20700	20200	26300	14200	20250	20520.41	5.64	-3628	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	50	1	26409935	5348	32.30	1.47	12	0.14	627.00	13795.00	27200	20230712	-25.55	15100	20221110	34.11	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.86	N	018250	1000	264 억	1489143	N	N	32	N	N
102	20231114	120323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20500	250	2	1.23	612271900	29769	28.73	20200	20700	20200	26300	14200	20250	20567.43	5.64	-3277	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	50	1	26409935	5414	32.70	1.49	12	0.11	627.00	13795.00	27200	20230712	-24.63	15100	20221110	35.76	27200	-24.63	20230712	16600	23.49	20230316	27200	-24.63	20230712	15250	34.43	20221128	0.86	N	018250	1000	264 억	1489143	N	N	32	N	N
103	20231114	110327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20550	300	2	1.48	425146200	20681	19.96	20200	20700	20200	26300	14200	20250	20557.33	5.64	-2808	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	50	1	26409935	5427	32.78	1.49	12	0.08	627.00	13795.00	27200	20230712	-24.45	15100	20221110	36.09	27200	-24.45	20230712	16600	23.80	20230316	27200	-24.45	20230712	15250	34.75	20221128	0.86	N	018250	1000	264 억	1489143	N	N	32	N	N
104	20231114	100324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20600	350	2	1.73	243189500	11859	11.45	20200	20700	20200	26300	14200	20250	20506.75	5.64	-862	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	50	1	26409935	5440	32.85	1.49	12	0.04	627.00	13795.00	27200	20230712	-24.26	15100	20221110	36.42	27200	-24.26	20230712	16600	24.10	20230316	27200	-24.26	20230712	15250	35.08	20221128	0.86	N	018250	1000	264 억	1489143	N	N	32	N	N
105	20231114	090321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20350	100	2	0.49	4226600	209	0.20	20200	20350	20200	26300	14200	20250	20222.97	5.64	-22	21550	20900	20450	19800	19350	20675	19575	264	6050	1000	14980	50	1	26409935	5374	32.46	1.48	12	0.00	627.00	13795.00	27200	20230712	-25.18	15100	20221110	34.77	27200	-25.18	20230712	16600	22.59	20230316	27200	-25.18	20230712	15250	33.44	20221128	0.86	N	018250	1000	264 억	1489143	N	N	32	N	N
106	20231113	160320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-700	5	-3.34	2118746900	103394	243.48	20950	21100	20000	27200	14700	20950	20491.93	5.66	-5300	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5348	32.30	1.47	12	0.39	627.00	13795.00	27200	20230712	-25.55	15100	20221110	34.11	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.82	N	018250	1000	264 억	1493666	N	N	32	N	N
107	20231113	150319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-700	5	-3.34	2060128950	100502	236.67	20950	21100	20000	27200	14700	20950	20498.13	5.66	-5151	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5348	32.30	1.47	12	0.38	627.00	13795.00	27200	20230712	-25.55	15100	20221110	34.11	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.82	N	018250	1000	264 억	1493666	N	N	37	N	N
108	20231113	140318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-700	5	-3.34	1691557350	82446	194.15	20950	21100	20000	27200	14700	20950	20516.86	5.66	-3961	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5348	32.30	1.47	12	0.31	627.00	13795.00	27200	20230712	-25.55	15100	20221110	34.11	27200	-25.55	20230712	16600	21.99	20230316	27200	-25.55	20230712	15250	32.79	20221128	0.82	N	018250	1000	264 억	1493666	N	N	37	N	N
109	20231113	130317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20300	-650	5	-3.10	1286078200	62323	146.76	20950	21100	20250	27200	14700	20950	20635.40	5.66	-5789	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5361	32.38	1.47	12	0.24	627.00	13795.00	27200	20230712	-25.37	15100	20221110	34.44	27200	-25.37	20230712	16600	22.29	20230316	27200	-25.37	20230712	15250	33.11	20221128	0.82	N	018250	1000	264 억	1493666	N	N	37	N	N
110	20231113	120318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20600	-350	5	-1.67	951740250	45968	108.25	20950	21100	20450	27200	14700	20950	20704.10	5.66	-956	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5440	32.85	1.49	12	0.17	627.00	13795.00	27200	20230712	-24.26	15100	20221110	36.42	27200	-24.26	20230712	16600	24.10	20230316	27200	-24.26	20230712	15250	35.08	20221128	0.82	N	018250	1000	264 억	1493666	N	N	37	N	N
111	20231113	110316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	-100	5	-0.48	684447950	33070	77.88	20950	21100	20450	27200	14700	20950	20696.51	5.66	-1826	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5506	33.25	1.51	12	0.13	627.00	13795.00	27200	20230712	-23.35	15100	20221110	38.08	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	15250	36.72	20221128	0.82	N	018250	1000	264 억	1493666	N	N	37	N	N
112	20231113	100316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	-150	5	-0.72	465602550	22538	53.07	20950	21100	20450	27200	14700	20950	20657.82	5.66	-2665	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5493	33.17	1.51	12	0.09	627.00	13795.00	27200	20230712	-23.53	15100	20221110	37.75	27200	-23.53	20230712	16600	25.30	20230316	27200	-23.53	20230712	15250	36.39	20221128	0.82	N	018250	1000	264 억	1493666	N	N	37	N	N
113	20231113	090317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	-50	5	-0.24	19069750	912	2.15	20950	21100	20800	27200	14700	20950	20907.13	5.66	-141	21350	21150	20900	20700	20450	21250	20800	264	6250	1000	15500	50	1	26409935	5520	33.33	1.52	12	0.00	627.00	13795.00	27200	20230712	-23.16	15100	20221110	38.41	27200	-23.16	20230712	16600	25.90	20230316	27200	-23.16	20230712	15250	37.05	20221128	0.82	N	018250	1000	264 억	1493666	N	N	37	N	N
114	20231110	160319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	-350	5	-1.64	882259250	42179	47.97	20850	21100	20650	27650	14950	21300	20916.94	5.66	-7156	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5533	33.41	1.52	12	0.16	627.00	13795.00	27200	20230712	-22.98	14850	20221108	41.08	27200	-22.98	20230712	16600	26.20	20230316	27200	-22.98	20230712	15100	38.74	20221110	0.81	N	018250	1000	264 억	1495349	N	N	37	N	N
115	20231110	150322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	-450	5	-2.11	829478250	39653	45.10	20850	21100	20650	27650	14950	21300	20918.41	5.66	-7283	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5506	33.25	1.51	12	0.15	627.00	13795.00	27200	20230712	-23.35	14850	20221108	40.40	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	15100	38.08	20221110	0.81	N	018250	1000	264 억	1495349	N	N	10	N	N
116	20231110	140320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	-350	5	-1.64	669501400	31996	36.39	20850	21100	20650	27650	14950	21300	20924.52	5.66	-6505	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5533	33.41	1.52	12	0.12	627.00	13795.00	27200	20230712	-22.98	14850	20221108	41.08	27200	-22.98	20230712	16600	26.20	20230316	27200	-22.98	20230712	15100	38.74	20221110	0.81	N	018250	1000	264 억	1495349	N	N	10	N	N
117	20231110	130322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	-250	5	-1.17	539881500	25817	29.36	20850	21100	20650	27650	14950	21300	20911.85	5.66	-4463	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5559	33.57	1.53	12	0.10	627.00	13795.00	27200	20230712	-22.61	14850	20221108	41.75	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	15100	39.40	20221110	0.81	N	018250	1000	264 억	1495349	N	N	10	N	N
118	20231110	120320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	-350	5	-1.64	474183500	22686	25.80	20850	21100	20650	27650	14950	21300	20902.01	5.66	-3198	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5533	33.41	1.52	12	0.09	627.00	13795.00	27200	20230712	-22.98	14850	20221108	41.08	27200	-22.98	20230712	16600	26.20	20230316	27200	-22.98	20230712	15100	38.74	20221110	0.81	N	018250	1000	264 억	1495349	N	N	10	N	N
119	20231110	110319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	-300	5	-1.41	374081200	17926	20.39	20850	21100	20650	27650	14950	21300	20868.06	5.66	-1211	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5546	33.49	1.52	12	0.07	627.00	13795.00	27200	20230712	-22.79	14850	20221108	41.41	27200	-22.79	20230712	16600	26.51	20230316	27200	-22.79	20230712	15100	39.07	20221110	0.81	N	018250	1000	264 억	1495349	N	N	10	N	N
120	20231110	100320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	-450	5	-2.11	296982600	14240	16.19	20850	21100	20650	27650	14950	21300	20855.49	5.66	-1838	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5506	33.25	1.51	12	0.05	627.00	13795.00	27200	20230712	-23.35	14850	20221108	40.40	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	15100	38.08	20221110	0.81	N	018250	1000	264 억	1495349	N	N	10	N	N
121	20231110	090316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	-200	5	-0.94	76501550	3661	4.16	20850	21100	20800	27650	14950	21300	20896.24	5.66	1871	21866	21582	21066	20782	20266	21725	20925	264	6350	1000	15760	50	1	26409935	5572	33.65	1.53	12	0.01	627.00	13795.00	27200	20230712	-22.43	14850	20221108	42.09	27200	-22.43	20230712	16600	27.11	20230316	27200	-22.43	20230712	15100	39.74	20221110	0.81	N	018250	1000	264 억	1495349	N	N	10	N	N
122	20231109	160312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	350	2	1.67	1808637950	86547	69.05	20950	21350	20550	27200	14700	20950	20897.57	5.61	11271	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5625	33.97	1.54	12	0.33	627.00	13795.00	27200	20230712	-21.69	14600	20221107	45.89	27200	-21.69	20230712	16600	28.31	20230316	27200	-21.69	20230712	15100	41.06	20221110	0.77	N	018250	1000	264 억	1480665	N	N	10	N	N
123	20231109	150314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21250	300	2	1.43	1433216650	68886	54.96	20950	21250	20550	27200	14700	20950	20805.62	5.61	11868	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5612	33.89	1.54	12	0.26	627.00	13795.00	27200	20230712	-21.88	14600	20221107	45.55	27200	-21.88	20230712	16600	28.01	20230316	27200	-21.88	20230712	15100	40.73	20221110	0.77	N	018250	1000	264 억	1480665	N	N	0	N	N
124	20231109	140312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	-50	5	-0.24	1128588550	54399	43.40	20950	20950	20550	27200	14700	20950	20746.48	5.61	11110	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5520	33.33	1.52	12	0.21	627.00	13795.00	27200	20230712	-23.16	14600	20221107	43.15	27200	-23.16	20230712	16600	25.90	20230316	27200	-23.16	20230712	15100	38.41	20221110	0.77	N	018250	1000	264 억	1480665	N	N	0	N	N
125	20231109	130314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20700	-250	5	-1.19	913453500	44061	35.15	20950	20950	20550	27200	14700	20950	20731.54	5.61	4602	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5467	33.01	1.50	12	0.17	627.00	13795.00	27200	20230712	-23.90	14600	20221107	41.78	27200	-23.90	20230712	16600	24.70	20230316	27200	-23.90	20230712	15100	37.09	20221110	0.77	N	018250	1000	264 억	1480665	N	N	0	N	N
126	20231109	120315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	-200	5	-0.95	797237000	38448	30.67	20950	20950	20550	27200	14700	20950	20735.43	5.61	2779	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5480	33.09	1.50	12	0.15	627.00	13795.00	27200	20230712	-23.71	14600	20221107	42.12	27200	-23.71	20230712	16600	25.00	20230316	27200	-23.71	20230712	15100	37.42	20221110	0.77	N	018250	1000	264 억	1480665	N	N	0	N	N
127	20231109	110315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	-200	5	-0.95	636748550	30703	24.49	20950	20950	20550	27200	14700	20950	20738.93	5.61	-66	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5480	33.09	1.50	12	0.12	627.00	13795.00	27200	20230712	-23.71	14600	20221107	42.12	27200	-23.71	20230712	16600	25.00	20230316	27200	-23.71	20230712	15100	37.42	20221110	0.77	N	018250	1000	264 억	1480665	N	N	0	N	N
128	20231109	100311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20700	-250	5	-1.19	417546600	20099	16.03	20950	20950	20600	27200	14700	20950	20774.45	5.61	-3038	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5467	33.01	1.50	12	0.08	627.00	13795.00	27200	20230712	-23.90	14600	20221107	41.78	27200	-23.90	20230712	16600	24.70	20230316	27200	-23.90	20230712	15100	37.09	20221110	0.77	N	018250	1000	264 억	1480665	N	N	0	N	N
129	20231109	090312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	-50	5	-0.24	18869500	903	0.72	20950	20950	20800	27200	14700	20950	20896.16	5.61	-201	21683	21316	21033	20666	20383	21175	20525	264	6250	1000	15500	50	1	26409935	5520	33.33	1.52	12	0.00	627.00	13795.00	27200	20230712	-23.16	14600	20221107	43.15	27200	-23.16	20230712	16600	25.90	20230316	27200	-23.16	20230712	15100	38.41	20221110	0.77	N	018250	1000	264 억	1480665	N	N	0	N	N
130	20231108	160311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	-400	5	-1.87	2626645650	124987	61.12	21150	21400	20750	27750	14950	21350	21014.88	5.49	-18264	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5533	33.41	1.52	12	0.47	627.00	13795.00	27200	20230712	-22.98	12700	20221104	64.96	27200	-22.98	20230712	16600	26.20	20230316	27200	-22.98	20230712	14850	41.08	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
131	20231108	150313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	-600	5	-2.81	2448687550	116452	56.94	21150	21400	20750	27750	14950	21350	21026.87	5.49	-17193	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5480	33.09	1.50	12	0.44	627.00	13795.00	27200	20230712	-23.71	12700	20221104	63.39	27200	-23.71	20230712	16600	25.00	20230316	27200	-23.71	20230712	14850	39.73	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
132	20231108	140312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	-200	5	-0.94	1852557750	87923	42.99	21150	21400	20750	27750	14950	21350	21069.57	5.49	-7684	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5586	33.73	1.53	12	0.33	627.00	13795.00	27200	20230712	-22.24	12700	20221104	66.54	27200	-22.24	20230712	16600	27.41	20230316	27200	-22.24	20230712	14850	42.42	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
133	20231108	130313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	-200	5	-0.94	1643460400	78028	38.15	21150	21400	20750	27750	14950	21350	21061.68	5.49	-6067	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5586	33.73	1.53	12	0.30	627.00	13795.00	27200	20230712	-22.24	12700	20221104	66.54	27200	-22.24	20230712	16600	27.41	20230316	27200	-22.24	20230712	14850	42.42	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
134	20231108	120314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21350	0	3	0.00	1086776050	51628	25.24	21150	21400	20750	27750	14950	21350	21048.93	5.49	-498	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5639	34.05	1.55	12	0.20	627.00	13795.00	27200	20230712	-21.51	12700	20221104	68.11	27200	-21.51	20230712	16600	28.61	20230316	27200	-21.51	20230712	14850	43.77	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
135	20231108	110311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	-250	5	-1.17	836328700	39806	19.46	21150	21400	20750	27750	14950	21350	21008.35	5.49	-2341	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5572	33.65	1.53	12	0.15	627.00	13795.00	27200	20230712	-22.43	12700	20221104	66.14	27200	-22.43	20230712	16600	27.11	20230316	27200	-22.43	20230712	14850	42.09	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
136	20231108	100311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	-550	5	-2.58	466717300	22114	10.81	21150	21400	20800	27750	14950	21350	21102.76	5.49	-527	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5493	33.17	1.51	12	0.08	627.00	13795.00	27200	20230712	-23.53	12700	20221104	63.78	27200	-23.53	20230712	16600	25.30	20230316	27200	-23.53	20230712	14850	40.07	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
137	20231108	090311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	-50	5	-0.23	58380250	2748	1.34	21150	21350	21150	27750	14950	21350	21236.09	5.49	1410	23116	22232	21316	20432	19516	21775	19975	264	6400	1000	15790	50	1	26409935	5625	33.97	1.54	12	0.01	627.00	13795.00	27200	20230712	-21.69	12700	20221104	67.72	27200	-21.69	20230712	16600	28.31	20230316	27200	-21.69	20230712	14850	43.43	20221108	0.69	N	018250	1000	264 억	1450381	N	N	39	N	N
138	20231107	160311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21350	-200	5	-0.93	4239438800	200009	83.96	21750	22200	20400	28000	15100	21550	21196.23	5.45	8578	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5639	34.05	1.55	12	0.76	627.00	13795.00	27200	20230712	-21.51	11000	20221103	94.09	27200	-21.51	20230712	16600	28.61	20230316	27200	-21.51	20230712	14600	46.23	20221107	0.68	N	018250	1000	264 억	1439844	N	N	39	N	N
139	20231107	150312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21250	-300	5	-1.39	4062539100	191721	80.48	21750	22200	20400	28000	15100	21550	21189.84	5.45	8165	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5612	33.89	1.54	12	0.73	627.00	13795.00	27200	20230712	-21.88	11000	20221103	93.18	27200	-21.88	20230712	16600	28.01	20230316	27200	-21.88	20230712	14600	45.55	20221107	0.68	N	018250	1000	264 억	1439844	N	N	15	N	N
140	20231107	140314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	-500	5	-2.32	3506099950	165470	69.46	21750	22200	20400	28000	15100	21550	21188.72	5.45	4629	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5559	33.57	1.53	12	0.63	627.00	13795.00	27200	20230712	-22.61	11000	20221103	91.36	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	14600	44.18	20221107	0.68	N	018250	1000	264 억	1439844	N	N	15	N	N
141	20231107	130312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20600	-950	5	-4.41	2926422550	137686	57.80	21750	22200	20400	28000	15100	21550	21254.31	5.45	-4213	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5440	32.85	1.49	12	0.52	627.00	13795.00	27200	20230712	-24.26	11000	20221103	87.27	27200	-24.26	20230712	16600	24.10	20230316	27200	-24.26	20230712	14600	41.10	20221107	0.68	N	018250	1000	264 억	1439844	N	N	15	N	N
142	20231107	120310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20650	-900	5	-4.18	2428627350	113430	47.62	21750	22200	20600	28000	15100	21550	21410.80	5.45	-6893	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5454	32.93	1.50	12	0.43	627.00	13795.00	27200	20230712	-24.08	11000	20221103	87.73	27200	-24.08	20230712	16600	24.40	20230316	27200	-24.08	20230712	14600	41.44	20221107	0.68	N	018250	1000	264 억	1439844	N	N	15	N	N
143	20231107	110311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21250	-300	5	-1.39	1854986700	85963	36.09	21750	22200	21100	28000	15100	21550	21578.90	5.45	-5502	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5612	33.89	1.54	12	0.33	627.00	13795.00	27200	20230712	-21.88	11000	20221103	93.18	27200	-21.88	20230712	16600	28.01	20230316	27200	-21.88	20230712	14600	45.55	20221107	0.68	N	018250	1000	264 억	1439844	N	N	15	N	N
144	20231107	100314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21400	-150	5	-0.70	1299408700	59778	25.09	21750	22200	21350	28000	15100	21550	21737.26	5.45	-3190	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5652	34.13	1.55	12	0.23	627.00	13795.00	27200	20230712	-21.32	11000	20221103	94.55	27200	-21.32	20230712	16600	28.92	20230316	27200	-21.32	20230712	14600	46.58	20221107	0.68	N	018250	1000	264 억	1439844	N	N	15	N	N
145	20231107	090307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	350	2	1.62	267989300	12264	5.15	21750	22100	21750	28000	15100	21550	21851.85	5.45	2552	23716	22632	22016	20932	20316	22325	20625	264	6450	1000	15940	50	1	26409935	5784	34.93	1.59	12	0.05	627.00	13795.00	27200	20230712	-19.49	11000	20221103	99.09	27200	-19.49	20230712	16600	31.93	20230316	27200	-19.49	20230712	14600	50.00	20221107	0.68	N	018250	1000	264 억	1439844	N	N	15	N	N
146	20231106	160305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21550	-1200	5	-5.27	4947672250	226186	376.15	23050	23100	21400	29550	15950	22750	21874.74	5.57	-47908	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	5691	34.37	1.56	12	0.86	627.00	13795.00	27200	20230712	-20.77	10950	20221102	96.80	27200	-20.77	20230712	16600	29.82	20230316	27200	-20.77	20230712	14600	47.60	20221107	0.67	N	018250	1000	264 억	1470775	N	N	15	N	N
147	20231106	150307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	-1100	5	-4.84	4518783150	206316	343.11	23050	23100	21400	29550	15950	22750	21902.24	5.57	-45332	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	5718	34.53	1.57	12	0.78	627.00	13795.00	27200	20230712	-20.40	10950	20221102	97.72	27200	-20.40	20230712	16600	30.42	20230316	27200	-20.40	20230712	14600	48.29	20221107	0.67	N	018250	1000	264 억	1470775	N	N	0	N	N
148	20231106	140305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	-1100	5	-4.84	3217104750	145903	242.64	23050	23100	21500	29550	15950	22750	22049.61	5.57	-34941	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	5718	34.53	1.57	12	0.55	627.00	13795.00	27200	20230712	-20.40	10950	20221102	97.72	27200	-20.40	20230712	16600	30.42	20230316	27200	-20.40	20230712	14600	48.29	20221107	0.67	N	018250	1000	264 억	1470775	N	N	0	N	N
149	20231106	130308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-950	5	-4.18	1413037350	63663	105.87	23050	23100	21500	29550	15950	22750	22195.58	5.57	-6563	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	5757	34.77	1.58	12	0.24	627.00	13795.00	27200	20230712	-19.85	10950	20221102	99.09	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	14600	49.32	20221107	0.67	N	018250	1000	264 억	1470775	N	N	0	N	N
150	20231106	120307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	-850	5	-3.74	1133975450	50869	84.60	23050	23100	21500	29550	15950	22750	22292.07	5.57	-1864	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	5784	34.93	1.59	12	0.19	627.00	13795.00	27200	20230712	-19.49	10950	20221102	100.00	27200	-19.49	20230712	16600	31.93	20230316	27200	-19.49	20230712	14600	50.00	20221107	0.67	N	018250	1000	264 억	1470775	N	N	0	N	N
151	20231106	110307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22350	-400	5	-1.76	581379750	25865	43.01	23050	23100	21500	29550	15950	22750	22477.47	5.57	2039	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	5903	35.65	1.62	12	0.10	627.00	13795.00	27200	20230712	-17.83	10950	20221102	104.11	27200	-17.83	20230712	16600	34.64	20230316	27200	-17.83	20230712	14600	53.08	20221107	0.67	N	018250	1000	264 억	1470775	N	N	0	N	N
152	20231106	100253	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22550	-200	5	-0.88	410223850	18243	30.34	23050	23100	21500	29550	15950	22750	22486.64	5.57	3240	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	5955	35.96	1.63	12	0.07	627.00	13795.00	27200	20230712	-17.10	10950	20221102	105.94	27200	-17.10	20230712	16600	35.84	20230316	27200	-17.10	20230712	14600	54.45	20221107	0.67	N	018250	1000	264 억	1470775	N	N	0	N	N
153	20231106	090308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22850	100	2	0.44	25154900	1098	1.83	23050	23100	22750	29550	15950	22750	22909.74	5.57	-612	23516	23132	22716	22332	21916	23325	22525	264	6800	1000	16830	50	1	26409935	6035	36.44	1.66	12	0.00	627.00	13795.00	27200	20230712	-15.99	10950	20221102	108.68	27200	-15.99	20230712	16600	37.65	20230316	27200	-15.99	20230712	14600	56.51	20221107	0.67	N	018250	1000	264 억	1470775	N	N	0	N	N
154	20231103	160303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22750	300	2	1.34	1368550000	60032	120.48	22700	23100	22300	29150	15750	22450	22797.02	5.51	-950	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	6008	36.28	1.65	12	0.23	627.00	13795.00	27200	20230712	-16.36	10950	20221102	107.76	27200	-16.36	20230712	16600	37.05	20230316	27200	-16.36	20230712	11000	106.82	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
155	20231103	150304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22700	250	2	1.11	1297226200	56897	114.19	22700	23100	22300	29150	15750	22450	22799.55	5.51	-1088	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	5995	36.20	1.65	12	0.22	627.00	13795.00	27200	20230712	-16.54	10950	20221102	107.31	27200	-16.54	20230712	16600	36.75	20230316	27200	-16.54	20230712	11000	106.36	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
156	20231103	140305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22800	350	2	1.56	1168361850	51212	102.78	22700	23100	22300	29150	15750	22450	22814.22	5.51	38	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	6021	36.36	1.65	12	0.19	627.00	13795.00	27200	20230712	-16.18	10950	20221102	108.22	27200	-16.18	20230712	16600	37.35	20230316	27200	-16.18	20230712	11000	107.27	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
157	20231103	130303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22900	450	2	2.00	754177900	33083	66.39	22700	23100	22300	29150	15750	22450	22796.54	5.51	-1592	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	6048	36.52	1.66	12	0.13	627.00	13795.00	27200	20230712	-15.81	10950	20221102	109.13	27200	-15.81	20230712	16600	37.95	20230316	27200	-15.81	20230712	11000	108.18	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
158	20231103	120302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22950	500	2	2.23	682315850	29947	60.10	22700	23100	22300	29150	15750	22450	22784.11	5.51	-2483	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	6061	36.60	1.66	12	0.11	627.00	13795.00	27200	20230712	-15.62	10950	20221102	109.59	27200	-15.62	20230712	16600	38.25	20230316	27200	-15.62	20230712	11000	108.64	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
159	20231103	110306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22800	350	2	1.56	576287700	25314	50.80	22700	23100	22300	29150	15750	22450	22765.57	5.51	-1630	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	6021	36.36	1.65	12	0.10	627.00	13795.00	27200	20230712	-16.18	10950	20221102	108.22	27200	-16.18	20230712	16600	37.35	20230316	27200	-16.18	20230712	11000	107.27	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
160	20231103	100302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22650	200	2	0.89	192997700	8586	17.23	22700	22750	22300	29150	15750	22450	22478.19	5.51	-2294	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	5982	36.12	1.64	12	0.03	627.00	13795.00	27200	20230712	-16.73	10950	20221102	106.85	27200	-16.73	20230712	16600	36.45	20230316	27200	-16.73	20230712	11000	105.91	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
161	20231103	090302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22450	0	3	0.00	30064950	1342	2.69	22700	22700	22300	29150	15750	22450	22403.09	5.51	282	23083	22766	22483	22166	21883	22750	22150	264	6700	1000	16610	50	1	26409935	5929	35.81	1.63	12	0.01	627.00	13795.00	27200	20230712	-17.46	10950	20221102	105.02	27200	-17.46	20230712	16600	35.24	20230316	27200	-17.46	20230712	11000	104.09	20221103	0.66	N	018250	1000	264 억	1455771	N	N	9	N	N
162	20231102	160300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22450	100	2	0.45	1120363300	49808	113.57	22450	22800	22200	29050	15650	22350	22493.64	5.49	-7628	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5929	35.81	1.63	12	0.19	627.00	13795.00	27200	20230712	-17.46	10900	20221031	105.96	27200	-17.46	20230712	16600	35.24	20230316	27200	-17.46	20230712	10950	105.02	20221102	0.69	N	018250	1000	264 억	1449194	N	N	9	N	N
163	20231102	150304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22400	50	2	0.22	1067498100	47450	108.19	22450	22800	22200	29050	15650	22350	22497.33	5.49	-7189	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5916	35.73	1.62	12	0.18	627.00	13795.00	27200	20230712	-17.65	10900	20221031	105.50	27200	-17.65	20230712	16600	34.94	20230316	27200	-17.65	20230712	10950	104.57	20221102	0.69	N	018250	1000	264 억	1449194	N	N	19	N	N
164	20231102	140300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22350	0	3	0.00	943412500	41894	95.52	22450	22800	22200	29050	15650	22350	22519.04	5.49	-5599	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5903	35.65	1.62	12	0.16	627.00	13795.00	27200	20230712	-17.83	10900	20221031	105.05	27200	-17.83	20230712	16600	34.64	20230316	27200	-17.83	20230712	10950	104.11	20221102	0.69	N	018250	1000	264 억	1449194	N	N	19	N	N
165	20231102	130301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22500	150	2	0.67	812933200	36076	82.26	22450	22800	22200	29050	15650	22350	22533.91	5.49	-4392	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5942	35.89	1.63	12	0.14	627.00	13795.00	27200	20230712	-17.28	10900	20221031	106.42	27200	-17.28	20230712	16600	35.54	20230316	27200	-17.28	20230712	10950	105.48	20221102	0.69	N	018250	1000	264 억	1449194	N	N	19	N	N
166	20231102	120259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22500	150	2	0.67	715875000	31761	72.42	22450	22800	22200	29050	15650	22350	22539.44	5.49	-2760	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5942	35.89	1.63	12	0.12	627.00	13795.00	27200	20230712	-17.28	10900	20221031	106.42	27200	-17.28	20230712	16600	35.54	20230316	27200	-17.28	20230712	10950	105.48	20221102	0.69	N	018250	1000	264 억	1449194	N	N	19	N	N
167	20231102	110300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22650	300	2	1.34	600348500	26648	60.76	22450	22800	22200	29050	15650	22350	22528.84	5.49	-2199	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5982	36.12	1.64	12	0.10	627.00	13795.00	27200	20230712	-16.73	10900	20221031	107.80	27200	-16.73	20230712	16600	36.45	20230316	27200	-16.73	20230712	10950	106.85	20221102	0.69	N	018250	1000	264 억	1449194	N	N	19	N	N
168	20231102	100300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22450	100	2	0.45	235234500	10518	23.98	22450	22550	22200	29050	15650	22350	22364.95	5.49	-3948	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5929	35.81	1.63	12	0.04	627.00	13795.00	27200	20230712	-17.46	10900	20221031	105.96	27200	-17.46	20230712	16600	35.24	20230316	27200	-17.46	20230712	10950	105.02	20221102	0.69	N	018250	1000	264 억	1449194	N	N	19	N	N
169	20231102	090304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22550	200	2	0.89	19251600	858	1.96	22450	22550	22350	29050	15650	22350	22437.76	5.49	-658	23450	22900	22400	21850	21350	22650	21600	264	6700	1000	16530	50	1	26409935	5955	35.96	1.63	12	0.00	627.00	13795.00	27200	20230712	-17.10	10900	20221031	106.88	27200	-17.10	20230712	16600	35.84	20230316	27200	-17.10	20230712	10950	105.94	20221102	0.69	N	018250	1000	264 억	1449194	N	N	19	N	N
170	20231101	160301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22350	-200	5	-0.89	969984850	43623	40.92	22550	22950	21900	29300	15800	22550	22235.58	5.43	3704	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	5903	35.65	1.62	12	0.17	627.00	13795.00	27200	20230712	-17.83	10800	20221028	106.94	27200	-17.83	20230712	16600	34.64	20230316	27200	-17.83	20230712	10950	104.11	20221102	0.69	N	018250	1000	264 억	1434834	N	N	19	N	N
171	20231101	150300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22200	-350	5	-1.55	878421700	39516	37.07	22550	22950	21900	29300	15800	22550	22229.52	5.43	2857	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	5863	35.41	1.61	12	0.15	627.00	13795.00	27200	20230712	-18.38	10800	20221028	105.56	27200	-18.38	20230712	16600	33.73	20230316	27200	-18.38	20230712	10950	102.74	20221102	0.69	N	018250	1000	264 억	1434834	N	N	15	N	N
172	20231101	140257	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22200	-350	5	-1.55	794275200	35728	33.52	22550	22950	21900	29300	15800	22550	22231.17	5.43	2404	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	5863	35.41	1.61	12	0.14	627.00	13795.00	27200	20230712	-18.38	10800	20221028	105.56	27200	-18.38	20230712	16600	33.73	20230316	27200	-18.38	20230712	10950	102.74	20221102	0.69	N	018250	1000	264 억	1434834	N	N	15	N	N
173	20231101	130300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22250	-300	5	-1.33	718380350	32320	30.32	22550	22950	21900	29300	15800	22550	22227.11	5.43	1006	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	5876	35.49	1.61	12	0.12	627.00	13795.00	27200	20230712	-18.20	10800	20221028	106.02	27200	-18.20	20230712	16600	34.04	20230316	27200	-18.20	20230712	10950	103.20	20221102	0.69	N	018250	1000	264 억	1434834	N	N	15	N	N
174	20231101	120304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22150	-400	5	-1.77	603457100	27145	25.47	22550	22950	21900	29300	15800	22550	22230.87	5.43	-794	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	5850	35.33	1.61	12	0.10	627.00	13795.00	27200	20230712	-18.57	10800	20221028	105.09	27200	-18.57	20230712	16600	33.43	20230316	27200	-18.57	20230712	10950	102.28	20221102	0.69	N	018250	1000	264 억	1434834	N	N	15	N	N
175	20231101	110306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22100	-450	5	-2.00	511769500	23008	21.58	22550	22950	21900	29300	15800	22550	22243.11	5.43	-1782	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	5837	35.25	1.60	12	0.09	627.00	13795.00	27200	20230712	-18.75	10800	20221028	104.63	27200	-18.75	20230712	16600	33.13	20230316	27200	-18.75	20230712	10950	101.83	20221102	0.69	N	018250	1000	264 억	1434834	N	N	15	N	N
176	20231101	100303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22050	-500	5	-2.22	360767700	16164	15.16	22550	22950	21900	29300	15800	22550	22319.21	5.43	-1637	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	5823	35.17	1.60	12	0.06	627.00	13795.00	27200	20230712	-18.93	10800	20221028	104.17	27200	-18.93	20230712	16600	32.83	20230316	27200	-18.93	20230712	10950	101.37	20221102	0.69	N	018250	1000	264 억	1434834	N	N	15	N	N
177	20231101	090304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22750	200	2	0.89	48144100	2131	2.00	22550	22950	22200	29300	15800	22550	22592.26	5.43	312	23716	23132	22416	21832	21116	23425	22125	264	6750	1000	16680	50	1	26409935	6008	36.28	1.65	12	0.01	627.00	13795.00	27200	20230712	-16.36	10800	20221028	110.65	27200	-16.36	20230712	16600	37.05	20230316	27200	-16.36	20230712	10950	107.76	20221102	0.69	N	018250	1000	264 억	1434834	N	N	15	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History