KissMeData/010950/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160302	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-800	5	-1.38	7770874200	135609	185.83	58000	58000	56700	75500	40700	58100	57303.52	75.69	-8260	-43703	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64510	7.04	0.74	12	0.12	8137.00	77522.00	84500	20240408	-32.19	53700	20241113	6.70	84500	-32.19	20240408	53700	6.70	20241113	84500	-32.19	20240408	53700	6.70	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	2143	N	N
3	20241129	150304	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-900	5	-1.55	6271384400	109417	149.94	58000	58000	56700	75500	40700	58100	57316.36	75.69	-8260	-39481	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64397	7.03	0.74	12	0.10	8137.00	77522.00	84500	20240408	-32.31	53700	20241113	6.52	84500	-32.31	20240408	53700	6.52	20241113	84500	-32.31	20240408	53700	6.52	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	1242	N	N
4	20241129	140303	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-500	5	-0.86	4978941200	86884	119.06	58000	58000	56700	75500	40700	58100	57305.61	75.69	-8260	-36084	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64848	7.08	0.74	12	0.08	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	1242	N	N
5	20241129	130303	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-900	5	-1.55	4153126200	72502	99.35	58000	58000	56700	75500	40700	58100	57282.91	75.69	-8260	-30436	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64397	7.03	0.74	12	0.06	8137.00	77522.00	84500	20240408	-32.31	53700	20241113	6.52	84500	-32.31	20240408	53700	6.52	20241113	84500	-32.31	20240408	53700	6.52	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	1242	N	N
6	20241129	120306	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-500	5	-0.86	3734300000	65210	89.36	58000	58000	56700	75500	40700	58100	57265.74	75.69	-8260	-27195	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64848	7.08	0.74	12	0.06	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	1242	N	N
7	20241129	110305	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-700	5	-1.20	3016672000	52751	72.29	58000	58000	56700	75500	40700	58100	57186.99	75.69	-8260	-23656	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64623	7.05	0.74	12	0.05	8137.00	77522.00	84500	20240408	-32.07	53700	20241113	6.89	84500	-32.07	20240408	53700	6.89	20241113	84500	-32.07	20240408	53700	6.89	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	1242	N	N
8	20241129	100306	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57000	-1100	5	-1.89	1817258900	31800	43.58	58000	58000	56900	75500	40700	58100	57146.48	75.69	-8260	-15781	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64172	7.01	0.74	12	0.03	8137.00	77522.00	84500	20240408	-32.54	53700	20241113	6.15	84500	-32.54	20240408	53700	6.15	20241113	84500	-32.54	20240408	53700	6.15	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	1242	N	N
9	20241129	090306	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-400	5	-0.69	99762200	1726	2.37	58000	58000	57500	75500	40700	58100	57799.48	75.69	-8260	151	59033	58566	57833	57366	56633	58800	57600	2815	17400	2500	45310	100	1	112582792	64960	7.09	0.74	12	0.00	8137.00	77522.00	84500	20240408	-31.72	53700	20241113	7.45	84500	-31.72	20240408	53700	7.45	20241113	84500	-31.72	20240408	53700	7.45	20241113	0.20	N	010950	2500	2814 억	85218194	N	N	1242	N	N
10	20241128	160302	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	800	2	1.40	4224763800	72904	44.11	57300	58300	57100	74400	40200	57300	57949.55	75.70	0	10510	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	65411	7.14	0.75	12	0.06	8137.00	77522.00	84500	20240408	-31.24	53700	20241113	8.19	84500	-31.24	20240408	53700	8.19	20241113	84500	-31.24	20240408	53700	8.19	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	1242	N	N
11	20241128	150308	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58200	900	2	1.57	3390927600	58563	35.44	57300	58300	57100	74400	40200	57300	57902.22	75.70	0	9332	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	65523	7.15	0.75	12	0.05	8137.00	77522.00	84500	20240408	-31.12	53700	20241113	8.38	84500	-31.12	20240408	53700	8.38	20241113	84500	-31.12	20240408	53700	8.38	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	292	N	N
12	20241128	140309	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58300	1000	2	1.75	3058040100	52843	31.98	57300	58300	57100	74400	40200	57300	57870.30	75.70	0	8187	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	65636	7.16	0.75	12	0.05	8137.00	77522.00	84500	20240408	-31.01	53700	20241113	8.57	84500	-31.01	20240408	53700	8.57	20241113	84500	-31.01	20240408	53700	8.57	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	292	N	N
13	20241128	130305	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	800	2	1.40	2604686400	45051	27.26	57300	58200	57100	74400	40200	57300	57816.39	75.70	0	5625	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	65411	7.14	0.75	12	0.04	8137.00	77522.00	84500	20240408	-31.24	53700	20241113	8.19	84500	-31.24	20240408	53700	8.19	20241113	84500	-31.24	20240408	53700	8.19	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	292	N	N
14	20241128	120306	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58200	900	2	1.57	2379487300	41176	24.92	57300	58200	57100	74400	40200	57300	57788.21	75.70	0	4929	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	65523	7.15	0.75	12	0.04	8137.00	77522.00	84500	20240408	-31.12	53700	20241113	8.38	84500	-31.12	20240408	53700	8.38	20241113	84500	-31.12	20240408	53700	8.38	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	292	N	N
15	20241128	110311	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58000	700	2	1.22	1941192600	33626	20.35	57300	58200	57100	74400	40200	57300	57728.92	75.70	0	3287	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	65298	7.13	0.75	12	0.03	8137.00	77522.00	84500	20240408	-31.36	53700	20241113	8.01	84500	-31.36	20240408	53700	8.01	20241113	84500	-31.36	20240408	53700	8.01	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	292	N	N
16	20241128	100307	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57800	500	2	0.87	1044426700	18166	10.99	57300	57800	57100	74400	40200	57300	57493.49	75.70	0	1841	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	65073	7.10	0.75	12	0.02	8137.00	77522.00	84500	20240408	-31.60	53700	20241113	7.64	84500	-31.60	20240408	53700	7.64	20241113	84500	-31.60	20240408	53700	7.64	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	292	N	N
17	20241128	090306	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57300	0	3	0.00	205018600	3577	2.16	57300	57600	57100	74400	40200	57300	57315.80	75.70	0	2227	59366	58332	57666	56632	55966	58000	56300	2815	17100	2500	44690	100	1	112582792	64510	7.04	0.74	12	0.00	8137.00	77522.00	84500	20240408	-32.19	53700	20241113	6.70	84500	-32.19	20240408	53700	6.70	20241113	84500	-32.19	20240408	53700	6.70	20241113	0.20	N	010950	2500	2814 억	85221569	N	N	292	N	N
18	20241127	160300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-1200	5	-2.05	9479904500	164838	180.83	58100	58700	57000	76000	41000	58500	57510.59	75.73	0	7770	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	64510	7.04	0.74	12	0.15	8137.00	77522.00	84500	20240408	-32.19	53700	20241113	6.70	84500	-32.19	20240408	53700	6.70	20241113	84500	-32.19	20240408	53700	6.70	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	292	N	N
19	20241127	150303	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-1300	5	-2.22	8509952000	147907	162.26	58100	58700	57000	76000	41000	58500	57535.82	75.73	0	-365	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	64397	7.03	0.74	12	0.13	8137.00	77522.00	84500	20240408	-32.31	53700	20241113	6.52	84500	-32.31	20240408	53700	6.52	20241113	84500	-32.31	20240408	53700	6.52	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	2559	N	N
20	20241127	140304	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-1400	5	-2.39	7020635400	121829	133.65	58100	58700	57000	76000	41000	58500	57626.96	75.73	0	-7815	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	64285	7.02	0.74	12	0.11	8137.00	77522.00	84500	20240408	-32.43	53700	20241113	6.33	84500	-32.43	20240408	53700	6.33	20241113	84500	-32.43	20240408	53700	6.33	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	2559	N	N
21	20241127	130300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-1100	5	-1.88	5860101500	101527	111.38	58100	58700	57100	76000	41000	58500	57719.63	75.73	0	-9580	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	64623	7.05	0.74	12	0.09	8137.00	77522.00	84500	20240408	-32.07	53700	20241113	6.89	84500	-32.07	20240408	53700	6.89	20241113	84500	-32.07	20240408	53700	6.89	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	2559	N	N
22	20241127	120304	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-1100	5	-1.88	4374365200	75569	82.90	58100	58700	57200	76000	41000	58500	57885.70	75.73	0	-9458	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	64623	7.05	0.74	12	0.07	8137.00	77522.00	84500	20240408	-32.07	53700	20241113	6.89	84500	-32.07	20240408	53700	6.89	20241113	84500	-32.07	20240408	53700	6.89	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	2559	N	N
23	20241127	110304	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-600	5	-1.03	2291554200	39431	43.26	58100	58700	57700	76000	41000	58500	58115.54	75.73	0	24	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	65185	7.12	0.75	12	0.04	8137.00	77522.00	84500	20240408	-31.48	53700	20241113	7.82	84500	-31.48	20240408	53700	7.82	20241113	84500	-31.48	20240408	53700	7.82	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	2559	N	N
24	20241127	100303	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-400	5	-0.68	1439155000	24763	27.17	58100	58700	57700	76000	41000	58500	58117.14	75.73	0	-1465	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	65411	7.14	0.75	12	0.02	8137.00	77522.00	84500	20240408	-31.24	53700	20241113	8.19	84500	-31.24	20240408	53700	8.19	20241113	84500	-31.24	20240408	53700	8.19	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	2559	N	N
25	20241127	090303	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58700	200	2	0.34	196813400	3369	3.70	58100	58700	58100	76000	41000	58500	58418.91	75.73	0	102	59366	58932	58366	57932	57366	59150	58150	2815	17500	2500	45630	100	1	112582792	66086	7.21	0.76	12	0.00	8137.00	77522.00	84500	20240408	-30.53	53700	20241113	9.31	84500	-30.53	20240408	53700	9.31	20241113	84500	-30.53	20240408	53700	9.31	20241113	0.19	N	010950	2500	2814 억	85259294	N	N	2559	N	N
26	20241126	160303	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58500	0	3	0.00	5310371000	91010	38.01	58000	58800	57800	76000	41000	58500	58348.96	75.71	0	3212	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	65861	7.19	0.75	12	0.08	8137.00	77522.00	84500	20240408	-30.77	53700	20241113	8.94	84500	-30.77	20240408	53700	8.94	20241113	84500	-30.77	20240408	53700	8.94	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	2559	N	N
27	20241126	150302	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58700	200	2	0.34	4837325500	82929	34.63	58000	58800	57800	76000	41000	58500	58330.60	75.71	0	5297	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	66086	7.21	0.76	12	0.07	8137.00	77522.00	84500	20240408	-30.53	53700	20241113	9.31	84500	-30.53	20240408	53700	9.31	20241113	84500	-30.53	20240408	53700	9.31	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	1491	N	N
28	20241126	140301	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-200	5	-0.34	4055211200	69567	29.05	58000	58700	57800	76000	41000	58500	58291.69	75.71	0	4177	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	65636	7.16	0.75	12	0.06	8137.00	77522.00	84500	20240408	-31.01	53700	20241113	8.57	84500	-31.01	20240408	53700	8.57	20241113	84500	-31.01	20240408	53700	8.57	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	1491	N	N
29	20241126	130301	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-100	5	-0.17	3436094600	58956	24.62	58000	58700	57800	76000	41000	58500	58281.77	75.71	0	3241	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	65748	7.18	0.75	12	0.05	8137.00	77522.00	84500	20240408	-30.89	53700	20241113	8.75	84500	-30.89	20240408	53700	8.75	20241113	84500	-30.89	20240408	53700	8.75	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	1491	N	N
30	20241126	120303	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58500	0	3	0.00	2948891200	50612	21.14	58000	58700	57800	76000	41000	58500	58263.93	75.71	0	1805	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	65861	7.19	0.75	12	0.04	8137.00	77522.00	84500	20240408	-30.77	53700	20241113	8.94	84500	-30.77	20240408	53700	8.94	20241113	84500	-30.77	20240408	53700	8.94	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	1491	N	N
31	20241126	110306	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-100	5	-0.17	2485876000	42687	17.83	58000	58700	57800	76000	41000	58500	58233.98	75.71	0	-645	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	65748	7.18	0.75	12	0.04	8137.00	77522.00	84500	20240408	-30.89	53700	20241113	8.75	84500	-30.89	20240408	53700	8.75	20241113	84500	-30.89	20240408	53700	8.75	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	1491	N	N
32	20241126	100305	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-100	5	-0.17	1696498200	29137	12.17	58000	58700	57800	76000	41000	58500	58223.38	75.71	0	446	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	65748	7.18	0.75	12	0.03	8137.00	77522.00	84500	20240408	-30.89	53700	20241113	8.75	84500	-30.89	20240408	53700	8.75	20241113	84500	-30.89	20240408	53700	8.75	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	1491	N	N
33	20241126	090302	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-400	5	-0.68	263547000	4543	1.90	58000	58300	57800	76000	41000	58500	57994.07	75.71	0	-641	60366	59432	58866	57932	57366	59150	57650	2815	17500	2500	45630	100	1	112582792	65411	7.14	0.75	12	0.00	8137.00	77522.00	84500	20240408	-31.24	53700	20241113	8.19	84500	-31.24	20240408	53700	8.19	20241113	84500	-31.24	20240408	53700	8.19	20241113	0.19	N	010950	2500	2814 억	85235273	N	N	1491	N	N
34	20241125	160258	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58500	-700	5	-1.18	14038301400	239329	316.34	59700	59800	58300	76900	41500	59200	58656.92	75.75	0	-38998	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	65861	7.19	0.75	12	0.21	8137.00	77522.00	84500	20240408	-30.77	53700	20241113	8.94	84500	-30.77	20240408	53700	8.94	20241113	84500	-30.77	20240408	53700	8.94	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	1491	N	N
35	20241125	150302	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-600	5	-1.01	8056330700	137117	181.24	59700	59800	58300	76900	41500	59200	58755.11	75.75	0	-31901	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	65974	7.20	0.76	12	0.12	8137.00	77522.00	84500	20240408	-30.65	53700	20241113	9.12	84500	-30.65	20240408	53700	9.12	20241113	84500	-30.65	20240408	53700	9.12	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	451	N	N
36	20241125	140301	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-600	5	-1.01	6854811600	116638	154.17	59700	59800	58300	76900	41500	59200	58769.92	75.75	0	-29284	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	65974	7.20	0.76	12	0.10	8137.00	77522.00	84500	20240408	-30.65	53700	20241113	9.12	84500	-30.65	20240408	53700	9.12	20241113	84500	-30.65	20240408	53700	9.12	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	451	N	N
37	20241125	130300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-800	5	-1.35	5330121700	90570	119.71	59700	59800	58400	76900	41500	59200	58850.80	75.75	0	-19482	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	65748	7.18	0.75	12	0.08	8137.00	77522.00	84500	20240408	-30.89	53700	20241113	8.75	84500	-30.89	20240408	53700	8.75	20241113	84500	-30.89	20240408	53700	8.75	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	451	N	N
38	20241125	120301	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-400	5	-0.68	3854070900	65388	86.43	59700	59800	58700	76900	41500	59200	58941.51	75.75	0	-6008	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	66199	7.23	0.76	12	0.06	8137.00	77522.00	84500	20240408	-30.41	53700	20241113	9.50	84500	-30.41	20240408	53700	9.50	20241113	84500	-30.41	20240408	53700	9.50	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	451	N	N
39	20241125	110300	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-200	5	-0.34	3182639700	53980	71.35	59700	59800	58700	76900	41500	59200	58959.55	75.75	0	-865	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	66424	7.25	0.76	12	0.05	8137.00	77522.00	84500	20240408	-30.18	53700	20241113	9.87	84500	-30.18	20240408	53700	9.87	20241113	84500	-30.18	20240408	53700	9.87	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	451	N	N
40	20241125	100257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-100	5	-0.17	2057901100	34882	46.11	59700	59800	58700	76900	41500	59200	58995.99	75.75	0	254	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	66536	7.26	0.76	12	0.03	8137.00	77522.00	84500	20240408	-30.06	53700	20241113	10.06	84500	-30.06	20240408	53700	10.06	20241113	84500	-30.06	20240408	53700	10.06	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	451	N	N
41	20241125	090257	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59500	300	2	0.51	152205100	2551	3.37	59700	59800	59400	76900	41500	59200	59667.44	75.75	0	207	60666	59932	59566	58832	58466	59750	58650	2815	17700	2500	46170	100	1	112582792	66987	7.31	0.77	12	0.00	8137.00	77522.00	84500	20240408	-29.59	53700	20241113	10.80	84500	-29.59	20240408	53700	10.80	20241113	84500	-29.59	20240408	53700	10.80	20241113	0.20	N	010950	2500	2814 억	85276775	N	N	451	N	N
42	20241122	160249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-500	5	-0.84	4479398200	75307	23.70	60200	60300	59200	77600	41800	59700	59482.18	75.76	-5900	-12158	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	66649	7.28	0.76	12	0.07	8137.00	77522.00	84500	20240408	-29.94	53700	20241113	10.24	84500	-29.94	20240408	53700	10.24	20241113	84500	-29.94	20240408	53700	10.24	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	451	N	N
43	20241122	150246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-500	5	-0.84	3913692700	65760	20.70	60200	60300	59200	77600	41800	59700	59514.79	75.76	-5900	-9260	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	66649	7.28	0.76	12	0.06	8137.00	77522.00	84500	20240408	-29.94	53700	20241113	10.24	84500	-29.94	20240408	53700	10.24	20241113	84500	-29.94	20240408	53700	10.24	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	481	N	N
44	20241122	140250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-500	5	-0.84	3454805100	58020	18.26	60200	60300	59200	77600	41800	59700	59545.07	75.76	-5900	-5914	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	66649	7.28	0.76	12	0.05	8137.00	77522.00	84500	20240408	-29.94	53700	20241113	10.24	84500	-29.94	20240408	53700	10.24	20241113	84500	-29.94	20240408	53700	10.24	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	481	N	N
45	20241122	130249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-300	5	-0.50	2841946300	47684	15.01	60200	60300	59300	77600	41800	59700	59599.58	75.76	-5900	-3680	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	66874	7.30	0.77	12	0.04	8137.00	77522.00	84500	20240408	-29.70	53700	20241113	10.61	84500	-29.70	20240408	53700	10.61	20241113	84500	-29.70	20240408	53700	10.61	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	481	N	N
46	20241122	120250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59600	-100	5	-0.17	2468454400	41401	13.03	60200	60300	59300	77600	41800	59700	59623.06	75.76	-5900	-1601	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	67099	7.32	0.77	12	0.04	8137.00	77522.00	84500	20240408	-29.47	53700	20241113	10.99	84500	-29.47	20240408	53700	10.99	20241113	84500	-29.47	20240408	53700	10.99	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	481	N	N
47	20241122	110248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-300	5	-0.50	2156402400	36151	11.38	60200	60300	59300	77600	41800	59700	59649.87	75.76	-5900	-1813	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	66874	7.30	0.77	12	0.03	8137.00	77522.00	84500	20240408	-29.70	53700	20241113	10.61	84500	-29.70	20240408	53700	10.61	20241113	84500	-29.70	20240408	53700	10.61	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	481	N	N
48	20241122	100252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59800	100	2	0.17	1579034500	26463	8.33	60200	60300	59400	77600	41800	59700	59669.52	75.76	-5900	-1624	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	67325	7.35	0.77	12	0.02	8137.00	77522.00	84500	20240408	-29.23	53700	20241113	11.36	84500	-29.23	20240408	53700	11.36	20241113	84500	-29.23	20240408	53700	11.36	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	481	N	N
49	20241122	090249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59900	200	2	0.34	73166900	1217	0.38	60200	60300	59900	77600	41800	59700	60120.71	75.76	-5900	18	62033	60866	59633	58466	57233	61450	59050	2815	17900	2500	46560	100	1	112582792	67437	7.36	0.77	12	0.00	8137.00	77522.00	84500	20240408	-29.11	53700	20241113	11.55	84500	-29.11	20240408	53700	11.55	20241113	84500	-29.11	20240408	53700	11.55	20241113	0.20	N	010950	2500	2814 억	85293706	N	N	481	N	N
50	20241121	160248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59700	1100	2	1.88	19074507600	317380	198.01	59000	60800	58400	76100	41100	58600	60100.10	75.79	0	4928	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	67212	7.34	0.77	12	0.28	8137.00	77522.00	84500	20240408	-29.35	53700	20241113	11.17	84500	-29.35	20240408	53700	11.17	20241113	84500	-29.35	20240408	53700	11.17	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	481	N	N
51	20241121	150253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	60100	1500	2	2.56	17912226800	297954	185.89	59000	60800	58400	76100	41100	58600	60117.42	75.79	0	7905	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	67662	7.39	0.78	12	0.26	8137.00	77522.00	84500	20240408	-28.88	53700	20241113	11.92	84500	-28.88	20240408	53700	11.92	20241113	84500	-28.88	20240408	53700	11.92	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	633	N	N
52	20241121	140251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	60200	1600	2	2.73	16023939400	266585	166.32	59000	60800	58400	76100	41100	58600	60108.18	75.79	0	11153	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	67775	7.40	0.78	12	0.24	8137.00	77522.00	84500	20240408	-28.76	53700	20241113	12.10	84500	-28.76	20240408	53700	12.10	20241113	84500	-28.76	20240408	53700	12.10	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	633	N	N
53	20241121	130251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	60000	1400	2	2.39	14436314200	240119	149.81	59000	60800	58400	76100	41100	58600	60121.50	75.79	0	13987	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	67550	7.37	0.77	12	0.21	8137.00	77522.00	84500	20240408	-28.99	53700	20241113	11.73	84500	-28.99	20240408	53700	11.73	20241113	84500	-28.99	20240408	53700	11.73	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	633	N	N
54	20241121	120250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	60000	1400	2	2.39	13153827500	218768	136.49	59000	60800	58400	76100	41100	58600	60126.84	75.79	0	15076	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	67550	7.37	0.77	12	0.19	8137.00	77522.00	84500	20240408	-28.99	53700	20241113	11.73	84500	-28.99	20240408	53700	11.73	20241113	84500	-28.99	20240408	53700	11.73	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	633	N	N
55	20241121	110250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	60300	1700	2	2.90	10768794900	179063	111.72	59000	60800	58400	76100	41100	58600	60139.70	75.79	0	14025	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	67887	7.41	0.78	12	0.16	8137.00	77522.00	84500	20240408	-28.64	53700	20241113	12.29	84500	-28.64	20240408	53700	12.29	20241113	84500	-28.64	20240408	53700	12.29	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	633	N	N
56	20241121	100251	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	60400	1800	2	3.07	7022022000	117236	73.14	59000	60800	58400	76100	41100	58600	59896.47	75.79	0	22250	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	68000	7.42	0.78	12	0.10	8137.00	77522.00	84500	20240408	-28.52	53700	20241113	12.48	84500	-28.52	20240408	53700	12.48	20241113	84500	-28.52	20240408	53700	12.48	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	633	N	N
57	20241121	090250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58900	300	2	0.51	176643000	3010	1.88	59000	59000	58400	76100	41100	58600	58685.38	75.79	0	-949	60266	59432	58966	58132	57666	59200	57900	2815	17500	2500	45700	100	1	112582792	66311	7.24	0.76	12	0.00	8137.00	77522.00	84500	20240408	-30.30	53700	20241113	9.68	84500	-30.30	20240408	53700	9.68	20241113	84500	-30.30	20240408	53700	9.68	20241113	0.20	N	010950	2500	2814 억	85321994	N	N	633	N	N
58	20241120	160249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1200	5	-2.01	9410627900	159912	27.69	59200	59800	58500	77700	41900	59800	58848.78	75.80	0	10246	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	65974	7.20	0.76	12	0.14	8137.00	77522.00	84500	20240408	-30.65	53700	20241113	9.12	84500	-30.65	20240408	53700	9.12	20241113	84500	-30.65	20240408	53700	9.12	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	633	N	N
59	20241120	150253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1200	5	-2.01	8433671000	143242	24.80	59200	59800	58500	77700	41900	59800	58877.04	75.80	0	7820	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	65974	7.20	0.76	12	0.13	8137.00	77522.00	84500	20240408	-30.65	53700	20241113	9.12	84500	-30.65	20240408	53700	9.12	20241113	84500	-30.65	20240408	53700	9.12	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	737	N	N
60	20241120	140254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-1100	5	-1.84	6978743700	118425	20.51	59200	59800	58500	77700	41900	59800	58929.61	75.80	0	5477	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	66086	7.21	0.76	12	0.11	8137.00	77522.00	84500	20240408	-30.53	53700	20241113	9.31	84500	-30.53	20240408	53700	9.31	20241113	84500	-30.53	20240408	53700	9.31	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	737	N	N
61	20241120	130254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-1000	5	-1.67	5661669800	95957	16.62	59200	59800	58600	77700	41900	59800	59002.11	75.80	0	5129	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	66199	7.23	0.76	12	0.09	8137.00	77522.00	84500	20240408	-30.41	53700	20241113	9.50	84500	-30.41	20240408	53700	9.50	20241113	84500	-30.41	20240408	53700	9.50	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	737	N	N
62	20241120	120255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-1000	5	-1.67	4990088100	84530	14.64	59200	59800	58600	77700	41900	59800	59033.28	75.80	0	9467	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	66199	7.23	0.76	12	0.08	8137.00	77522.00	84500	20240408	-30.41	53700	20241113	9.50	84500	-30.41	20240408	53700	9.50	20241113	84500	-30.41	20240408	53700	9.50	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	737	N	N
63	20241120	110254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-700	5	-1.17	3757262700	63598	11.01	59200	59800	58700	77700	41900	59800	59078.25	75.80	0	17569	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	66536	7.26	0.76	12	0.06	8137.00	77522.00	84500	20240408	-30.06	53700	20241113	10.06	84500	-30.06	20240408	53700	10.06	20241113	84500	-30.06	20240408	53700	10.06	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	737	N	N
64	20241120	100252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-900	5	-1.51	2520565400	42619	7.38	59200	59800	58700	77700	41900	59800	59141.73	75.80	0	10006	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	66311	7.24	0.76	12	0.04	8137.00	77522.00	84500	20240408	-30.30	53700	20241113	9.68	84500	-30.30	20240408	53700	9.68	20241113	84500	-30.30	20240408	53700	9.68	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	737	N	N
65	20241120	090252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59500	-300	5	-0.50	314470500	5314	0.92	59200	59600	58800	77700	41900	59800	59177.03	75.80	0	-843	62333	61066	58933	57666	55533	61700	58300	2815	17900	2500	46640	100	1	112582792	66987	7.31	0.77	12	0.00	8137.00	77522.00	84500	20240408	-29.59	53700	20241113	10.80	84500	-29.59	20240408	53700	10.80	20241113	84500	-29.59	20240408	53700	10.80	20241113	0.22	N	010950	2500	2814 억	85334927	N	N	737	N	N
66	20241119	160243	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59800	3300	2	5.84	34357882200	576955	188.34	56800	60200	56800	73400	39600	56500	59550.35	75.82	0	20609	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	67325	7.35	0.77	12	0.51	8137.00	77522.00	84500	20240408	-29.23	53700	20241113	11.36	84500	-29.23	20240408	53700	11.36	20241113	84500	-29.23	20240408	53700	11.36	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	737	N	N
67	20241119	150244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	60000	3500	2	6.19	32661206400	548613	179.09	56800	60200	56800	73400	39600	56500	59534.15	75.82	0	26137	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	67550	7.37	0.77	12	0.49	8137.00	77522.00	84500	20240408	-28.99	53700	20241113	11.73	84500	-28.99	20240408	53700	11.73	20241113	84500	-28.99	20240408	53700	11.73	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	963	N	N
68	20241119	140244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59900	3400	2	6.02	29813456000	501054	163.56	56800	60200	56800	73400	39600	56500	59501.48	75.82	0	41556	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	67437	7.36	0.77	12	0.45	8137.00	77522.00	84500	20240408	-29.11	53700	20241113	11.55	84500	-29.11	20240408	53700	11.55	20241113	84500	-29.11	20240408	53700	11.55	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	963	N	N
69	20241119	130245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59900	3400	2	6.02	26907863500	452530	147.72	56800	60200	56800	73400	39600	56500	59460.95	75.82	0	51466	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	67437	7.36	0.77	12	0.40	8137.00	77522.00	84500	20240408	-29.11	53700	20241113	11.55	84500	-29.11	20240408	53700	11.55	20241113	84500	-29.11	20240408	53700	11.55	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	963	N	N
70	20241119	120242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59900	3400	2	6.02	22929620800	386213	126.07	56800	60100	56800	73400	39600	56500	59370.40	75.82	0	44528	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	67437	7.36	0.77	12	0.34	8137.00	77522.00	84500	20240408	-29.11	53700	20241113	11.55	84500	-29.11	20240408	53700	11.55	20241113	84500	-29.11	20240408	53700	11.55	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	963	N	N
71	20241119	110244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59900	3400	2	6.02	19543755900	329577	107.58	56800	60100	56800	73400	39600	56500	59299.51	75.82	0	55173	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	67437	7.36	0.77	12	0.29	8137.00	77522.00	84500	20240408	-29.11	53700	20241113	11.55	84500	-29.11	20240408	53700	11.55	20241113	84500	-29.11	20240408	53700	11.55	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	963	N	N
72	20241119	100250	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59600	3100	2	5.49	11115877300	188645	61.58	56800	59700	56800	73400	39600	56500	58924.84	75.82	0	28709	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	67099	7.32	0.77	12	0.17	8137.00	77522.00	84500	20240408	-29.47	53700	20241113	10.99	84500	-29.47	20240408	53700	10.99	20241113	84500	-29.47	20240408	53700	10.99	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	963	N	N
73	20241119	090249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57600	1100	2	1.95	493118800	8610	2.81	56800	57600	56800	73400	39600	56500	57272.80	75.82	0	2338	58366	57432	55966	55032	53566	57900	55500	2815	16900	2500	44070	100	1	112582792	64848	7.08	0.74	12	0.01	8137.00	77522.00	84500	20240408	-31.83	53700	20241113	7.26	84500	-31.83	20240408	53700	7.26	20241113	84500	-31.83	20240408	53700	7.26	20241113	0.21	N	010950	2500	2814 억	85363856	N	N	963	N	N
74	20241118	160243	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	2200	2	4.05	17187652500	305993	159.65	54500	56900	54500	70500	38100	54300	56169.95	75.76	0	73582	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	63609	6.94	0.73	12	0.27	8137.00	77522.00	84500	20240408	-33.14	53700	20241113	5.21	84500	-33.14	20240408	53700	5.21	20241113	84500	-33.14	20240408	53700	5.21	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	962	N	N
75	20241118	150244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56700	2400	2	4.42	15812898600	281652	146.95	54500	56900	54500	70500	38100	54300	56143.41	75.76	0	75690	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	63834	6.97	0.73	12	0.25	8137.00	77522.00	84500	20240408	-32.90	53700	20241113	5.59	84500	-32.90	20240408	53700	5.59	20241113	84500	-32.90	20240408	53700	5.59	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	367	N	N
76	20241118	140244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56800	2500	2	4.60	13909437700	248013	129.40	54500	56900	54500	70500	38100	54300	56083.52	75.76	0	86735	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	63947	6.98	0.73	12	0.22	8137.00	77522.00	84500	20240408	-32.78	53700	20241113	5.77	84500	-32.78	20240408	53700	5.77	20241113	84500	-32.78	20240408	53700	5.77	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	367	N	N
77	20241118	130243	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	2200	2	4.05	11625325800	207690	108.36	54500	56800	54500	70500	38100	54300	55974.44	75.76	0	87173	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	63609	6.94	0.73	12	0.18	8137.00	77522.00	84500	20240408	-33.14	53700	20241113	5.21	84500	-33.14	20240408	53700	5.21	20241113	84500	-33.14	20240408	53700	5.21	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	367	N	N
78	20241118	120245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56500	2200	2	4.05	9851502700	176192	91.93	54500	56800	54500	70500	38100	54300	55913.48	75.76	0	75535	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	63609	6.94	0.73	12	0.16	8137.00	77522.00	84500	20240408	-33.14	53700	20241113	5.21	84500	-33.14	20240408	53700	5.21	20241113	84500	-33.14	20240408	53700	5.21	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	367	N	N
79	20241118	110244	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56300	2000	2	3.68	8264341500	148084	77.26	54500	56800	54500	70500	38100	54300	55808.50	75.76	0	58355	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	63384	6.92	0.73	12	0.13	8137.00	77522.00	84500	20240408	-33.37	53700	20241113	4.84	84500	-33.37	20240408	53700	4.84	20241113	84500	-33.37	20240408	53700	4.84	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	367	N	N
80	20241118	100245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	56200	1900	2	3.50	6728909700	120750	63.00	54500	56800	54500	70500	38100	54300	55726.00	75.76	0	46444	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	63272	6.91	0.72	12	0.11	8137.00	77522.00	84500	20240408	-33.49	53700	20241113	4.66	84500	-33.49	20240408	53700	4.66	20241113	84500	-33.49	20240408	53700	4.66	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	367	N	N
81	20241118	090241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55600	1300	2	2.39	1022008900	18563	9.69	54500	55800	54500	70500	38100	54300	55056.36	75.76	0	8044	56300	55300	54600	53600	52900	54950	53250	2815	16200	2500	42350	100	1	112582792	62596	6.83	0.72	12	0.02	8137.00	77522.00	84500	20240408	-34.20	53700	20241113	3.54	84500	-34.20	20240408	53700	3.54	20241113	84500	-34.20	20240408	53700	3.54	20241113	0.22	N	010950	2500	2814 억	85289738	N	N	367	N	N
82	20241115	160248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54300	-800	5	-1.45	10190282500	187163	119.86	55500	55600	53900	71600	38600	55100	54445.60	75.80	0	-19940	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	61132	6.67	0.70	12	0.17	8137.00	77522.00	84500	20240408	-35.74	53700	20241113	1.12	84500	-35.74	20240408	53700	1.12	20241113	84500	-35.74	20240408	53700	1.12	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	367	N	N
83	20241115	150255	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-700	5	-1.27	9161516800	168229	107.73	55500	55600	53900	71600	38600	55100	54458.10	75.80	0	-19508	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	61245	6.69	0.70	12	0.15	8137.00	77522.00	84500	20240408	-35.62	53700	20241113	1.30	84500	-35.62	20240408	53700	1.30	20241113	84500	-35.62	20240408	53700	1.30	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	279	N	N
84	20241115	140253	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-700	5	-1.27	7569065800	138951	88.98	55500	55600	53900	71600	38600	55100	54472.31	75.80	0	-17645	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	61245	6.69	0.70	12	0.12	8137.00	77522.00	84500	20240408	-35.62	53700	20241113	1.30	84500	-35.62	20240408	53700	1.30	20241113	84500	-35.62	20240408	53700	1.30	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	279	N	N
85	20241115	130252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-400	5	-0.73	6293808500	115567	74.01	55500	55600	53900	71600	38600	55100	54459.52	75.80	0	-13483	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	61583	6.72	0.71	12	0.10	8137.00	77522.00	84500	20240408	-35.27	53700	20241113	1.86	84500	-35.27	20240408	53700	1.86	20241113	84500	-35.27	20240408	53700	1.86	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	279	N	N
86	20241115	120252	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-500	5	-0.91	5483339500	100735	64.51	55500	55600	53900	71600	38600	55100	54432.43	75.80	0	-18666	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	61470	6.71	0.70	12	0.09	8137.00	77522.00	84500	20240408	-35.38	53700	20241113	1.68	84500	-35.38	20240408	53700	1.68	20241113	84500	-35.38	20240408	53700	1.68	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	279	N	N
87	20241115	110248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-500	5	-0.91	4997884700	91848	58.82	55500	55600	53900	71600	38600	55100	54413.74	75.80	0	-18852	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	61470	6.71	0.70	12	0.08	8137.00	77522.00	84500	20240408	-35.38	53700	20241113	1.68	84500	-35.38	20240408	53700	1.68	20241113	84500	-35.38	20240408	53700	1.68	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	279	N	N
88	20241115	100249	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-1000	5	-1.81	2780532900	50966	32.64	55500	55600	54100	71600	38600	55100	54555.20	75.80	0	-12665	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	60907	6.65	0.70	12	0.05	8137.00	77522.00	84500	20240408	-35.98	53700	20241113	0.74	84500	-35.98	20240408	53700	0.74	20241113	84500	-35.98	20240408	53700	0.74	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	279	N	N
89	20241115	090315	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-100	5	-0.18	514054600	9324	5.97	55500	55600	54500	71600	38600	55100	55132.88	75.80	0	-1212	56233	55666	54933	54366	53633	55950	54650	2815	16500	2500	42970	100	1	112582792	61921	6.76	0.71	12	0.01	8137.00	77522.00	84500	20240408	-34.91	53700	20241113	2.42	84500	-34.91	20240408	53700	2.42	20241113	84500	-34.91	20240408	53700	2.42	20241113	0.22	N	010950	2500	2814 억	85341121	N	N	279	N	N
90	20241114	160245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-300	5	-0.55	5663110800	103784	60.45	54500	55500	54200	71300	38500	54900	54566.21	75.84	0	-4962	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61470	6.71	0.70	12	0.09	8137.00	77522.00	84500	20240408	-35.38	53700	20241113	1.68	84500	-35.38	20240408	53700	1.68	20241113	84500	-35.38	20240408	53700	1.68	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
91	20241114	150248	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-400	5	-0.73	4867567100	89184	51.95	54500	55500	54200	71300	38500	54900	54578.81	75.84	0	-7319	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61358	6.70	0.70	12	0.08	8137.00	77522.00	84500	20240408	-35.50	53700	20241113	1.49	84500	-35.50	20240408	53700	1.49	20241113	84500	-35.50	20240408	53700	1.49	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
92	20241114	140245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-200	5	-0.36	4170943200	76403	44.50	54500	55500	54200	71300	38500	54900	54591.22	75.84	0	-7365	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61583	6.72	0.71	12	0.07	8137.00	77522.00	84500	20240408	-35.27	53700	20241113	1.86	84500	-35.27	20240408	53700	1.86	20241113	84500	-35.27	20240408	53700	1.86	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
93	20241114	130246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-300	5	-0.55	3343393000	61219	35.66	54500	55500	54200	71300	38500	54900	54613.49	75.84	0	-6662	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61470	6.71	0.70	12	0.05	8137.00	77522.00	84500	20240408	-35.38	53700	20241113	1.68	84500	-35.38	20240408	53700	1.68	20241113	84500	-35.38	20240408	53700	1.68	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
94	20241114	120245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-500	5	-0.91	2752164000	50363	29.34	54500	55500	54200	71300	38500	54900	54646.38	75.84	0	-6411	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61245	6.69	0.70	12	0.04	8137.00	77522.00	84500	20240408	-35.62	53700	20241113	1.30	84500	-35.62	20240408	53700	1.30	20241113	84500	-35.62	20240408	53700	1.30	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
95	20241114	110247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-300	5	-0.55	1489264800	27153	15.82	54500	55500	54500	71300	38500	54900	54847.09	75.84	0	-1607	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61470	6.71	0.70	12	0.02	8137.00	77522.00	84500	20240408	-35.38	53700	20241113	1.68	84500	-35.38	20240408	53700	1.68	20241113	84500	-35.38	20240408	53700	1.68	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
96	20241114	100254	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-200	5	-0.36	148491600	2720	1.58	54500	55000	54500	71300	38500	54900	54588.72	75.84	0	840	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61583	6.72	0.71	12	0.00	8137.00	77522.00	84500	20240408	-35.27	53700	20241113	1.86	84500	-35.27	20240408	53700	1.86	20241113	84500	-35.27	20240408	53700	1.86	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
97	20241114	090243	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	54900	0	3	0.00	0	0	0.00	0	0	0	71300	38500	54900	0.00	75.84	0	0	55833	55366	54533	54066	53233	55600	54300	2815	16400	2500	42820	100	1	112582792	61808	6.75	0.71	12	0.00	8137.00	77522.00	84500	20240408	-35.03	53700	20241113	2.23	84500	-35.03	20240408	53700	2.23	20241113	84500	-35.03	20240408	53700	2.23	20241113	0.22	N	010950	2500	2814 억	85379276	N	N	305	N	N
98	20241112	160240	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55100	-2700	5	-4.67	19669192200	351175	268.93	57000	57400	54800	75100	40500	57800	56013.05	75.93	0	-95936	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	62033	6.77	0.71	12	0.31	8137.00	77522.00	84500	20240408	-34.79	54800	20241112	0.55	84500	-34.79	20240408	54800	0.55	20241112	84500	-34.79	20240408	54800	0.55	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	1021	N	N
99	20241112	150242	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55200	-2600	5	-4.50	16329980100	290550	222.51	57000	57400	55100	75100	40500	57800	56203.68	75.93	0	-89685	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	62146	6.78	0.71	12	0.26	8137.00	77522.00	84500	20240408	-34.67	55100	20241112	0.18	84500	-34.67	20240408	55100	0.18	20241112	84500	-34.67	20240408	55100	0.18	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	317	N	N
100	20241112	140244	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55600	-2200	5	-3.81	12663102000	224483	171.91	57000	57400	55600	75100	40500	57800	56410.07	75.93	0	-74440	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	62596	6.83	0.72	12	0.20	8137.00	77522.00	84500	20240408	-34.20	55600	20241112	0.00	84500	-34.20	20240408	55600	0.00	20241112	84500	-34.20	20240408	55600	0.00	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	317	N	N
101	20241112	130241	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56200	-1600	5	-2.77	9140940100	161500	123.68	57000	57400	56100	75100	40500	57800	56600.25	75.93	0	-42567	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	63272	6.91	0.72	12	0.14	8137.00	77522.00	84500	20240408	-33.49	56100	20241112	0.18	84500	-33.49	20240408	56100	0.18	20241112	84500	-33.49	20240408	56100	0.18	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	317	N	N
102	20241112	120242	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56400	-1400	5	-2.42	7487238900	132158	101.21	57000	57400	56100	75100	40500	57800	56653.69	75.93	0	-25557	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	63497	6.93	0.73	12	0.12	8137.00	77522.00	84500	20240408	-33.25	56100	20241112	0.53	84500	-33.25	20240408	56100	0.53	20241112	84500	-33.25	20240408	56100	0.53	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	317	N	N
103	20241112	110241	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57000	-800	5	-1.38	6000321600	105930	81.12	57000	57400	56100	75100	40500	57800	56644.21	75.93	0	-18157	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	64172	7.01	0.74	12	0.09	8137.00	77522.00	84500	20240408	-32.54	56100	20241112	1.60	84500	-32.54	20240408	56100	1.60	20241112	84500	-32.54	20240408	56100	1.60	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	317	N	N
104	20241112	100242	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56300	-1500	5	-2.60	4397064100	77678	59.49	57000	57400	56100	75100	40500	57800	56606.30	75.93	0	-16194	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	63384	6.92	0.73	12	0.07	8137.00	77522.00	84500	20240408	-33.37	56100	20241112	0.36	84500	-33.37	20240408	56100	0.36	20241112	84500	-33.37	20240408	56100	0.36	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	317	N	N
105	20241112	090240	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57100	-700	5	-1.21	373007000	6538	5.01	57000	57300	56900	75100	40500	57800	57052.16	75.93	0	594	59466	58632	58066	57232	56666	58350	56950	2815	17300	2500	45080	100	1	112582792	64285	7.02	0.74	12	0.01	8137.00	77522.00	84500	20240408	-32.43	56900	20241112	0.35	84500	-32.43	20240408	56900	0.35	20241112	84500	-32.43	20240408	56900	0.35	20241112	0.23	N	010950	2500	2814 억	85489045	N	N	317	N	N
106	20241111	160238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-1500	5	-2.53	7561712000	130354	140.97	58300	58900	57500	77000	41600	59300	58009.62	75.95	0	-6654	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65073	7.10	0.75	12	0.12	8137.00	77522.00	84500	20240408	-31.60	56900	20241101	1.58	84500	-31.60	20240408	56900	1.58	20241101	84500	-31.60	20240408	56900	1.58	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	317	N	N
107	20241111	150247	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-1400	5	-2.36	6780838800	116858	126.38	58300	58900	57500	77000	41600	59300	58026.30	75.95	0	-7440	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65185	7.12	0.75	12	0.10	8137.00	77522.00	84500	20240408	-31.48	56900	20241101	1.76	84500	-31.48	20240408	56900	1.76	20241101	84500	-31.48	20240408	56900	1.76	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	1615	N	N
108	20241111	140241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-1400	5	-2.36	5923194300	102039	110.35	58300	58900	57500	77000	41600	59300	58048.33	75.95	0	-5890	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65185	7.12	0.75	12	0.09	8137.00	77522.00	84500	20240408	-31.48	56900	20241101	1.76	84500	-31.48	20240408	56900	1.76	20241101	84500	-31.48	20240408	56900	1.76	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	1615	N	N
109	20241111	130241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-1500	5	-2.53	4881839900	83990	90.83	58300	58900	57500	77000	41600	59300	58124.05	75.95	0	-2309	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65073	7.10	0.75	12	0.07	8137.00	77522.00	84500	20240408	-31.60	56900	20241101	1.58	84500	-31.60	20240408	56900	1.58	20241101	84500	-31.60	20240408	56900	1.58	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	1615	N	N
110	20241111	120240	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-1400	5	-2.36	4318691800	74268	80.32	58300	58900	57500	77000	41600	59300	58150.09	75.95	0	560	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65185	7.12	0.75	12	0.07	8137.00	77522.00	84500	20240408	-31.48	56900	20241101	1.76	84500	-31.48	20240408	56900	1.76	20241101	84500	-31.48	20240408	56900	1.76	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	1615	N	N
111	20241111	110240	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58200	-1100	5	-1.85	3567795300	61358	66.36	58300	58900	57500	77000	41600	59300	58147.17	75.95	0	3210	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65523	7.15	0.75	12	0.05	8137.00	77522.00	84500	20240408	-31.12	56900	20241101	2.28	84500	-31.12	20240408	56900	2.28	20241101	84500	-31.12	20240408	56900	2.28	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	1615	N	N
112	20241111	100238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-1400	5	-2.36	2048349800	35109	37.97	58300	58900	57800	77000	41600	59300	58342.56	75.95	0	-2678	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65185	7.12	0.75	12	0.03	8137.00	77522.00	84500	20240408	-31.48	56900	20241101	1.76	84500	-31.48	20240408	56900	1.76	20241101	84500	-31.48	20240408	56900	1.76	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	1615	N	N
113	20241111	090238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-700	5	-1.18	277161600	4745	5.13	58300	58600	58300	77000	41600	59300	58411.11	75.95	0	719	59900	59600	59200	58900	58500	59400	58700	2815	17700	2500	46250	100	1	112582792	65974	7.20	0.76	12	0.00	8137.00	77522.00	84500	20240408	-30.65	56900	20241101	2.99	84500	-30.65	20240408	56900	2.99	20241101	84500	-30.65	20240408	56900	2.99	20241101	0.23	N	010950	2500	2814 억	85511603	N	N	1615	N	N
114	20241108	160236	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59300	200	2	0.34	5460788300	92279	60.72	59400	59500	58800	76800	41400	59100	59176.68	75.94	0	19779	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66762	7.29	0.76	12	0.08	8137.00	77522.00	84500	20240408	-29.82	56900	20241101	4.22	84500	-29.82	20240408	56900	4.22	20241101	84500	-29.82	20240408	56900	4.22	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1615	N	N
115	20241108	150241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-200	5	-0.34	4256492400	71945	47.34	59400	59500	58800	76800	41400	59100	59163.14	75.94	0	11726	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66311	7.24	0.76	12	0.06	8137.00	77522.00	84500	20240408	-30.30	56900	20241101	3.51	84500	-30.30	20240408	56900	3.51	20241101	84500	-30.30	20240408	56900	3.51	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1072	N	N
116	20241108	140239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59100	0	3	0.00	3658244200	61811	40.67	59400	59500	58800	76800	41400	59100	59184.36	75.94	0	10143	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66536	7.26	0.76	12	0.05	8137.00	77522.00	84500	20240408	-30.06	56900	20241101	3.87	84500	-30.06	20240408	56900	3.87	20241101	84500	-30.06	20240408	56900	3.87	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1072	N	N
117	20241108	130239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-100	5	-0.17	3135114400	52953	34.84	59400	59500	58900	76800	41400	59100	59205.60	75.94	0	10004	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66424	7.25	0.76	12	0.05	8137.00	77522.00	84500	20240408	-30.18	56900	20241101	3.69	84500	-30.18	20240408	56900	3.69	20241101	84500	-30.18	20240408	56900	3.69	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1072	N	N
118	20241108	120241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59300	200	2	0.34	2763989100	46674	30.71	59400	59500	58900	76800	41400	59100	59219.03	75.94	0	11122	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66762	7.29	0.76	12	0.04	8137.00	77522.00	84500	20240408	-29.82	56900	20241101	4.22	84500	-29.82	20240408	56900	4.22	20241101	84500	-29.82	20240408	56900	4.22	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1072	N	N
119	20241108	110241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59100	0	3	0.00	1534069100	25864	17.02	59400	59500	59000	76800	41400	59100	59312.91	75.94	0	2923	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66536	7.26	0.76	12	0.02	8137.00	77522.00	84500	20240408	-30.06	56900	20241101	3.87	84500	-30.06	20240408	56900	3.87	20241101	84500	-30.06	20240408	56900	3.87	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1072	N	N
120	20241108	100241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59400	300	2	0.51	1025255000	17285	11.37	59400	59500	59000	76800	41400	59100	59314.72	75.94	0	3688	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66874	7.30	0.77	12	0.02	8137.00	77522.00	84500	20240408	-29.70	56900	20241101	4.39	84500	-29.70	20240408	56900	4.39	20241101	84500	-29.70	20240408	56900	4.39	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1072	N	N
121	20241108	090238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59300	200	2	0.34	181175300	3058	2.01	59400	59400	59000	76800	41400	59100	59246.34	75.94	0	251	60833	59966	59033	58166	57233	60400	58600	2815	17700	2500	46090	100	1	112582792	66762	7.29	0.76	12	0.00	8137.00	77522.00	84500	20240408	-29.82	56900	20241101	4.22	84500	-29.82	20240408	56900	4.22	20241101	84500	-29.82	20240408	56900	4.22	20241101	0.22	N	010950	2500	2814 억	85497263	N	N	1072	N	N
122	20241107	160238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-200	5	-0.34	8947955400	151468	126.67	58700	59900	58100	77000	41600	59300	59074.85	75.96	0	-14887	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	66536	7.26	0.76	12	0.13	8137.00	77522.00	84500	20240408	-30.06	56900	20241101	3.87	84500	-30.06	20240408	56900	3.87	20241101	84500	-30.06	20240408	56900	3.87	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	1072	N	N
123	20241107	150238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59500	200	2	0.34	7834487700	132679	110.96	58700	59900	58100	77000	41600	59300	59048.42	75.96	0	-10091	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	66987	7.31	0.77	12	0.12	8137.00	77522.00	84500	20240408	-29.59	56900	20241101	4.57	84500	-29.59	20240408	56900	4.57	20241101	84500	-29.59	20240408	56900	4.57	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	67	N	N
124	20241107	140240	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59800	500	2	0.84	6042056300	102614	85.82	58700	59800	58100	77000	41600	59300	58881.37	75.96	0	-6479	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	67325	7.35	0.77	12	0.09	8137.00	77522.00	84500	20240408	-29.23	56900	20241101	5.10	84500	-29.23	20240408	56900	5.10	20241101	84500	-29.23	20240408	56900	5.10	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	67	N	N
125	20241107	130240	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-300	5	-0.51	4536722400	77312	64.66	58700	59300	58100	77000	41600	59300	58680.63	75.96	0	-7533	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	66424	7.25	0.76	12	0.07	8137.00	77522.00	84500	20240408	-30.18	56900	20241101	3.69	84500	-30.18	20240408	56900	3.69	20241101	84500	-30.18	20240408	56900	3.69	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	67	N	N
126	20241107	120240	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-400	5	-0.67	3883580000	66261	55.41	58700	59100	58100	77000	41600	59300	58610.25	75.96	0	-6428	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	66311	7.24	0.76	12	0.06	8137.00	77522.00	84500	20240408	-30.30	56900	20241101	3.51	84500	-30.30	20240408	56900	3.51	20241101	84500	-30.30	20240408	56900	3.51	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	67	N	N
127	20241107	110239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-700	5	-1.18	3339860100	56995	47.67	58700	59100	58100	77000	41600	59300	58599.07	75.96	0	-3957	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	65974	7.20	0.76	12	0.05	8137.00	77522.00	84500	20240408	-30.65	56900	20241101	2.99	84500	-30.65	20240408	56900	2.99	20241101	84500	-30.65	20240408	56900	2.99	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	67	N	N
128	20241107	100239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-1000	5	-1.69	2504700200	42748	35.75	58700	59100	58100	77000	41600	59300	58592.07	75.96	0	-4649	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	65636	7.16	0.75	12	0.04	8137.00	77522.00	84500	20240408	-31.01	56900	20241101	2.46	84500	-31.01	20240408	56900	2.46	20241101	84500	-31.01	20240408	56900	2.46	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	67	N	N
129	20241107	090239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-500	5	-0.84	286201200	4873	4.08	58700	59100	58600	77000	41600	59300	58730.98	75.96	0	-2329	60566	59932	59366	58732	58166	59650	58450	2815	17700	2500	46250	100	1	112582792	66199	7.23	0.76	12	0.00	8137.00	77522.00	84500	20240408	-30.41	56900	20241101	3.34	84500	-30.41	20240408	56900	3.34	20241101	84500	-30.41	20240408	56900	3.34	20241101	0.24	N	010950	2500	2814 억	85517576	N	N	67	N	N
130	20241106	160240	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59300	-600	5	-1.00	7048116400	118915	62.52	60000	60000	58800	77800	42000	59900	59270.05	75.96	0	-4213	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	66762	7.29	0.76	12	0.11	8137.00	77522.00	84500	20240408	-29.82	56900	20241101	4.22	84500	-29.82	20240408	56900	4.22	20241101	84500	-29.82	20240408	56900	4.22	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	67	N	N
131	20241106	150246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-500	5	-0.83	5926219900	100002	52.57	60000	60000	58800	77800	42000	59900	59261.01	75.96	0	-5124	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	66874	7.30	0.77	12	0.09	8137.00	77522.00	84500	20240408	-29.70	56900	20241101	4.39	84500	-29.70	20240408	56900	4.39	20241101	84500	-29.70	20240408	56900	4.39	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	66	N	N
132	20241106	140246	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-800	5	-1.34	4710049800	79450	41.77	60000	60000	58800	77800	42000	59900	59283.19	75.96	0	-10104	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	66536	7.26	0.76	12	0.07	8137.00	77522.00	84500	20240408	-30.06	56900	20241101	3.87	84500	-30.06	20240408	56900	3.87	20241101	84500	-30.06	20240408	56900	3.87	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	66	N	N
133	20241106	130245	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-900	5	-1.50	3719056200	62639	32.93	60000	60000	58900	77800	42000	59900	59372.85	75.96	0	-13910	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	66424	7.25	0.76	12	0.06	8137.00	77522.00	84500	20240408	-30.18	56900	20241101	3.69	84500	-30.18	20240408	56900	3.69	20241101	84500	-30.18	20240408	56900	3.69	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	66	N	N
134	20241106	120238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59600	-300	5	-0.50	2259914700	37987	19.97	60000	60000	59200	77800	42000	59900	59491.79	75.96	0	-6404	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	67099	7.32	0.77	12	0.03	8137.00	77522.00	84500	20240408	-29.47	56900	20241101	4.75	84500	-29.47	20240408	56900	4.75	20241101	84500	-29.47	20240408	56900	4.75	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	66	N	N
135	20241106	110242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59300	-600	5	-1.00	1822653700	30625	16.10	60000	60000	59200	77800	42000	59900	59515.22	75.96	0	-5389	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	66762	7.29	0.76	12	0.03	8137.00	77522.00	84500	20240408	-29.82	56900	20241101	4.22	84500	-29.82	20240408	56900	4.22	20241101	84500	-29.82	20240408	56900	4.22	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	66	N	N
136	20241106	100242	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59500	-400	5	-0.67	1083451700	18176	9.56	60000	60000	59400	77800	42000	59900	59608.92	75.96	0	-2182	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	66987	7.31	0.77	12	0.02	8137.00	77522.00	84500	20240408	-29.59	56900	20241101	4.57	84500	-29.59	20240408	56900	4.57	20241101	84500	-29.59	20240408	56900	4.57	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	66	N	N
137	20241106	090240	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59500	-400	5	-0.67	224547500	3752	1.97	60000	60000	59400	77800	42000	59900	59847.41	75.96	0	-833	61233	60566	59333	58666	57433	60900	59000	2815	17900	2500	46720	100	1	112582792	66987	7.31	0.77	12	0.00	8137.00	77522.00	84500	20240408	-29.59	56900	20241101	4.57	84500	-29.59	20240408	56900	4.57	20241101	84500	-29.59	20240408	56900	4.57	20241101	0.23	N	010950	2500	2814 억	85517298	N	N	66	N	N
138	20241105	160236	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59900	1100	2	1.87	11296501300	189993	115.63	58100	60000	58100	76400	41200	58800	59457.14	75.92	0	45447	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	67437	7.36	0.77	12	0.17	8137.00	77522.00	84500	20240408	-29.11	56900	20241101	5.27	84500	-29.11	20240408	56900	5.27	20241101	84500	-29.11	20240408	56900	5.27	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	66	N	N
139	20241105	150241	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59500	700	2	1.19	8925660700	150321	91.48	58100	60000	58100	76400	41200	58800	59377.37	75.92	0	33923	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	66987	7.31	0.77	12	0.13	8137.00	77522.00	84500	20240408	-29.59	56900	20241101	4.57	84500	-29.59	20240408	56900	4.57	20241101	84500	-29.59	20240408	56900	4.57	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	78	N	N
140	20241105	140237	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59500	700	2	1.19	7920862100	133429	81.20	58100	60000	58100	76400	41200	58800	59363.91	75.92	0	31220	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	66987	7.31	0.77	12	0.12	8137.00	77522.00	84500	20240408	-29.59	56900	20241101	4.57	84500	-29.59	20240408	56900	4.57	20241101	84500	-29.59	20240408	56900	4.57	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	78	N	N
141	20241105	130237	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59400	600	2	1.02	7269412200	122472	74.54	58100	60000	58100	76400	41200	58800	59355.75	75.92	0	30580	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	66874	7.30	0.77	12	0.11	8137.00	77522.00	84500	20240408	-29.70	56900	20241101	4.39	84500	-29.70	20240408	56900	4.39	20241101	84500	-29.70	20240408	56900	4.39	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	78	N	N
142	20241105	120238	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59200	400	2	0.68	6776720700	114165	69.48	58100	60000	58100	76400	41200	58800	59359.05	75.92	0	31424	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	66649	7.28	0.76	12	0.10	8137.00	77522.00	84500	20240408	-29.94	56900	20241101	4.04	84500	-29.94	20240408	56900	4.04	20241101	84500	-29.94	20240408	56900	4.04	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	78	N	N
143	20241105	110233	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59200	400	2	0.68	6240147200	105091	63.96	58100	60000	58100	76400	41200	58800	59378.56	75.92	0	33802	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	66649	7.28	0.76	12	0.09	8137.00	77522.00	84500	20240408	-29.94	56900	20241101	4.04	84500	-29.94	20240408	56900	4.04	20241101	84500	-29.94	20240408	56900	4.04	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	78	N	N
144	20241105	100236	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	59600	800	2	1.36	5659513700	95300	58.00	58100	60000	58100	76400	41200	58800	59386.35	75.92	0	34841	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	67099	7.32	0.77	12	0.08	8137.00	77522.00	84500	20240408	-29.47	56900	20241101	4.75	84500	-29.47	20240408	56900	4.75	20241101	84500	-29.47	20240408	56900	4.75	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	78	N	N
145	20241105	090235	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-400	5	-0.68	351904500	6041	3.68	58100	58700	58100	76400	41200	58800	58251.87	75.92	0	-1272	59866	59332	58566	58032	57266	59600	58300	2815	17600	2500	45860	100	1	112582792	65748	7.18	0.75	12	0.01	8137.00	77522.00	84500	20240408	-30.89	56900	20241101	2.64	84500	-30.89	20240408	56900	2.64	20241101	84500	-30.89	20240408	56900	2.64	20241101	0.25	N	010950	2500	2814 억	85475002	N	N	78	N	N
146	20241104	160235	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58800	700	2	1.20	9627384300	164062	119.32	58200	59100	57800	75500	40700	58100	58681.23	75.92	0	-3092	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	66199	7.23	0.76	12	0.15	8137.00	77522.00	84500	20240408	-30.41	56900	20241101	3.34	84500	-30.41	20240408	56900	3.34	20241101	84500	-30.41	20240408	56900	3.34	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	78	N	N
147	20241104	150239	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	500	2	0.86	8784549400	149711	108.88	58200	59100	57800	75500	40700	58100	58676.71	75.92	0	4355	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	65974	7.20	0.76	12	0.13	8137.00	77522.00	84500	20240408	-30.65	56900	20241101	2.99	84500	-30.65	20240408	56900	2.99	20241101	84500	-30.65	20240408	56900	2.99	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	723	N	N
148	20241104	140235	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58600	500	2	0.86	7099998200	120885	87.92	58200	59100	57800	75500	40700	58100	58733.49	75.92	0	7666	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	65974	7.20	0.76	12	0.11	8137.00	77522.00	84500	20240408	-30.65	56900	20241101	2.99	84500	-30.65	20240408	56900	2.99	20241101	84500	-30.65	20240408	56900	2.99	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	723	N	N
149	20241104	130211	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58800	700	2	1.20	6192444700	105426	76.68	58200	59100	57800	75500	40700	58100	58737.36	75.92	0	9675	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	66199	7.23	0.76	12	0.09	8137.00	77522.00	84500	20240408	-30.41	56900	20241101	3.34	84500	-30.41	20240408	56900	3.34	20241101	84500	-30.41	20240408	56900	3.34	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	723	N	N
150	20241104	120232	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58800	700	2	1.20	5305248800	90330	65.70	58200	59100	57800	75500	40700	58100	58731.86	75.92	0	10387	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	66199	7.23	0.76	12	0.08	8137.00	77522.00	84500	20240408	-30.41	56900	20241101	3.34	84500	-30.41	20240408	56900	3.34	20241101	84500	-30.41	20240408	56900	3.34	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	723	N	N
151	20241104	110232	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58900	800	2	1.38	4596355700	78268	56.92	58200	59100	57800	75500	40700	58100	58725.86	75.92	0	11157	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	66311	7.24	0.76	12	0.07	8137.00	77522.00	84500	20240408	-30.30	56900	20241101	3.51	84500	-30.30	20240408	56900	3.51	20241101	84500	-30.30	20240408	56900	3.51	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	723	N	N
152	20241104	100231	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58700	600	2	1.03	2516850900	42955	31.24	58200	58900	57800	75500	40700	58100	58592.73	75.92	0	2113	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	66086	7.21	0.76	12	0.04	8137.00	77522.00	84500	20240408	-30.53	56900	20241101	3.16	84500	-30.53	20240408	56900	3.16	20241101	84500	-30.53	20240408	56900	3.16	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	723	N	N
153	20241104	090230	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	58000	-100	5	-0.17	100150500	1719	1.25	58200	58500	58000	75500	40700	58100	58260.91	75.92	0	-720	59566	58832	57866	57132	56166	59200	57500	2815	17400	2500	45310	100	1	112582792	65298	7.13	0.75	12	0.00	8137.00	77522.00	84500	20240408	-31.36	56900	20241101	1.93	84500	-31.36	20240408	56900	1.93	20241101	84500	-31.36	20240408	56900	1.93	20241101	0.24	N	010950	2500	2814 억	85474317	N	N	723	N	N
154	20241101	160225	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58100	800	2	1.40	7946560200	136909	66.70	57100	58600	56900	74400	40200	57300	58042.51	75.89	0	25084	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	65411	7.14	0.75	12	0.12	8137.00	77522.00	84500	20240408	-31.24	56900	20241101	2.11	84500	-31.24	20240408	56900	2.11	20241101	84500	-31.24	20240408	56900	2.11	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	723	N	N
155	20241101	150231	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58000	700	2	1.22	7183098600	123765	60.30	57100	58600	56900	74400	40200	57300	58038.25	75.89	0	27138	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	65298	7.13	0.75	12	0.11	8137.00	77522.00	84500	20240408	-31.36	56900	20241101	1.93	84500	-31.36	20240408	56900	1.93	20241101	84500	-31.36	20240408	56900	1.93	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	215	N	N
156	20241101	140226	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58300	1000	2	1.75	6440886700	111023	54.09	57100	58600	56900	74400	40200	57300	58014.03	75.89	0	26990	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	65636	7.16	0.75	12	0.10	8137.00	77522.00	84500	20240408	-31.01	56900	20241101	2.46	84500	-31.01	20240408	56900	2.46	20241101	84500	-31.01	20240408	56900	2.46	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	215	N	N
157	20241101	130245	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58400	1100	2	1.92	5945619500	102525	49.95	57100	58600	56900	74400	40200	57300	57991.95	75.89	0	26911	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	65748	7.18	0.75	12	0.09	8137.00	77522.00	84500	20240408	-30.89	56900	20241101	2.64	84500	-30.89	20240408	56900	2.64	20241101	84500	-30.89	20240408	56900	2.64	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	215	N	N
158	20241101	120246	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58600	1300	2	2.27	4732747200	81789	39.85	57100	58600	56900	74400	40200	57300	57865.38	75.89	0	21349	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	65974	7.20	0.76	12	0.07	8137.00	77522.00	84500	20240408	-30.65	56900	20241101	2.99	84500	-30.65	20240408	56900	2.99	20241101	84500	-30.65	20240408	56900	2.99	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	215	N	N
159	20241101	110244	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58100	800	2	1.40	3147504700	54619	26.61	57100	58100	56900	74400	40200	57300	57626.59	75.89	0	12545	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	65411	7.14	0.75	12	0.05	8137.00	77522.00	84500	20240408	-31.24	56900	20241101	2.11	84500	-31.24	20240408	56900	2.11	20241101	84500	-31.24	20240408	56900	2.11	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	215	N	N
160	20241101	100245	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57800	500	2	0.87	1629629600	28380	13.83	57100	57800	56900	74400	40200	57300	57421.79	75.89	0	2024	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	65073	7.10	0.75	12	0.03	8137.00	77522.00	84500	20240408	-31.60	56900	20241101	1.58	84500	-31.60	20240408	56900	1.58	20241101	84500	-31.60	20240408	56900	1.58	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	215	N	N
161	20241101	090244	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57000	-300	5	-0.52	374231200	6561	3.20	57100	57100	56900	74400	40200	57300	57038.47	75.89	0	-4379	58766	58032	57566	56832	56366	57800	56600	2815	17100	2500	44690	100	1	112582792	64172	7.01	0.74	12	0.01	8137.00	77522.00	84500	20240408	-32.54	56900	20241101	0.18	84500	-32.54	20240408	56900	0.18	20241101	84500	-32.54	20240408	56900	0.18	20241101	0.24	N	010950	2500	2814 억	85443354	N	N	215	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History