KissMeData/161390/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

79 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	20231130	160929	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	450	2	1.00	16517605050	366454	149.55	44500	45400	43700	58300	31450	44900	45073.81	40.16	0	19989	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	56177	8.14	0.63	12	0.30	5572.00	71459.00	46700	20231128	-2.89	30100	20230103	50.66	46700	-2.89	20231128	30100	50.66	20230103	46700	-2.89	20231128	30100	50.66	20230103	0.05	N	161390	500	619 억	49747812	N	N	1185	N	N
3	20231130	150930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	350	2	0.78	8349389250	186311	76.03	44500	45350	43700	58300	31450	44900	44814.25	40.16	0	24881	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	56053	8.12	0.63	12	0.15	5572.00	71459.00	46700	20231128	-3.10	30100	20230103	50.33	46700	-3.10	20231128	30100	50.33	20230103	46700	-3.10	20231128	30100	50.33	20230103	0.05	N	161390	500	619 억	49747812	N	N	2206	N	N
4	20231130	140925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-100	5	-0.22	5931646050	132628	54.12	44500	45200	43700	58300	31450	44900	44723.93	40.16	0	13824	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	55496	8.04	0.63	12	0.11	5572.00	71459.00	46700	20231128	-4.07	30100	20230103	48.84	46700	-4.07	20231128	30100	48.84	20230103	46700	-4.07	20231128	30100	48.84	20230103	0.05	N	161390	500	619 억	49747812	N	N	2206	N	N
5	20231130	130924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-100	5	-0.22	4869376250	108981	44.47	44500	45200	43700	58300	31450	44900	44680.95	40.16	0	9962	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	55496	8.04	0.63	12	0.09	5572.00	71459.00	46700	20231128	-4.07	30100	20230103	48.84	46700	-4.07	20231128	30100	48.84	20230103	46700	-4.07	20231128	30100	48.84	20230103	0.05	N	161390	500	619 억	49747812	N	N	2206	N	N
6	20231130	120936	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	50	2	0.11	4166645450	93296	38.07	44500	45200	43700	58300	31450	44900	44660.48	40.16	0	6310	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	55682	8.07	0.63	12	0.08	5572.00	71459.00	46700	20231128	-3.75	30100	20230103	49.34	46700	-3.75	20231128	30100	49.34	20230103	46700	-3.75	20231128	30100	49.34	20230103	0.05	N	161390	500	619 억	49747812	N	N	2206	N	N
7	20231130	110932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	150	2	0.33	3341884600	74974	30.60	44500	45200	43700	58300	31450	44900	44573.88	40.16	0	2865	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	55806	8.09	0.63	12	0.06	5572.00	71459.00	46700	20231128	-3.53	30100	20230103	49.67	46700	-3.53	20231128	30100	49.67	20230103	46700	-3.53	20231128	30100	49.67	20230103	0.05	N	161390	500	619 억	49747812	N	N	2206	N	N
8	20231130	100925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-150	5	-0.33	2273703650	51232	20.91	44500	45050	43700	58300	31450	44900	44380.47	40.16	0	-685	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	55434	8.03	0.63	12	0.04	5572.00	71459.00	46700	20231128	-4.18	30100	20230103	48.67	46700	-4.18	20231128	30100	48.67	20230103	46700	-4.18	20231128	30100	48.67	20230103	0.05	N	161390	500	619 억	49747812	N	N	2206	N	N
9	20231130	090926	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44250	-650	5	-1.45	486435100	10950	4.47	44500	44750	44200	58300	31450	44900	44422.99	40.16	0	-855	45700	45300	44700	44300	43700	45000	44000	619	13400	500	34120	50	1	123875069	54815	7.94	0.62	12	0.01	5572.00	71459.00	46700	20231128	-5.25	30100	20230103	47.01	46700	-5.25	20231128	30100	47.01	20230103	46700	-5.25	20231128	30100	47.01	20230103	0.05	N	161390	500	619 억	49747812	N	N	2206	N	N
10	20231129	160922	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	-950	5	-2.07	10955795050	244839	83.77	44950	45100	44100	59600	32100	45850	44746.93	40.15	0	54318	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55620	8.06	0.63	12	0.20	5572.00	71459.00	46700	20231128	-3.85	30100	20230103	49.17	46700	-3.85	20231128	30100	49.17	20230103	46700	-3.85	20231128	30100	49.17	20230103	0.06	N	161390	500	619 억	49735340	N	N	2206	N	N
11	20231129	150930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-850	5	-1.85	8502153650	190199	65.07	44950	45100	44100	59600	32100	45850	44701.36	40.15	0	59185	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55744	8.08	0.63	12	0.15	5572.00	71459.00	46700	20231128	-3.64	30100	20230103	49.50	46700	-3.64	20231128	30100	49.50	20230103	46700	-3.64	20231128	30100	49.50	20230103	0.06	N	161390	500	619 억	49735340	N	N	43	N	N
12	20231129	140924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-1050	5	-2.29	7023920300	157261	53.80	44950	45100	44100	59600	32100	45850	44664.10	40.15	0	47258	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55496	8.04	0.63	12	0.13	5572.00	71459.00	46700	20231128	-4.07	30100	20230103	48.84	46700	-4.07	20231128	30100	48.84	20230103	46700	-4.07	20231128	30100	48.84	20230103	0.06	N	161390	500	619 억	49735340	N	N	43	N	N
13	20231129	130925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-1000	5	-2.18	5903798600	132265	45.25	44950	45100	44100	59600	32100	45850	44636.14	40.15	0	37831	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55558	8.05	0.63	12	0.11	5572.00	71459.00	46700	20231128	-3.96	30100	20230103	49.00	46700	-3.96	20231128	30100	49.00	20230103	46700	-3.96	20231128	30100	49.00	20230103	0.06	N	161390	500	619 억	49735340	N	N	43	N	N
14	20231129	120928	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-1000	5	-2.18	5107911900	114548	39.19	44950	45100	44100	59600	32100	45850	44591.89	40.15	0	31081	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55558	8.05	0.63	12	0.09	5572.00	71459.00	46700	20231128	-3.96	30100	20230103	49.00	46700	-3.96	20231128	30100	49.00	20230103	46700	-3.96	20231128	30100	49.00	20230103	0.06	N	161390	500	619 억	49735340	N	N	43	N	N
15	20231129	110927	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-1050	5	-2.29	4173810850	93746	32.07	44950	45100	44100	59600	32100	45850	44522.55	40.15	0	22688	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55496	8.04	0.63	12	0.08	5572.00	71459.00	46700	20231128	-4.07	30100	20230103	48.84	46700	-4.07	20231128	30100	48.84	20230103	46700	-4.07	20231128	30100	48.84	20230103	0.06	N	161390	500	619 억	49735340	N	N	43	N	N
16	20231129	100924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	-1250	5	-2.73	3119353700	70155	24.00	44950	45100	44100	59600	32100	45850	44463.74	40.15	0	13548	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55248	8.00	0.62	12	0.06	5572.00	71459.00	46700	20231128	-4.50	30100	20230103	48.17	46700	-4.50	20231128	30100	48.17	20230103	46700	-4.50	20231128	30100	48.17	20230103	0.06	N	161390	500	619 억	49735340	N	N	43	N	N
17	20231129	090920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-1300	5	-2.84	846240650	18919	6.47	44950	45100	44250	59600	32100	45850	44729.67	40.15	0	-176	47116	46482	46066	45432	45016	46275	45225	619	13750	500	34840	50	1	123875069	55186	8.00	0.62	12	0.02	5572.00	71459.00	46700	20231128	-4.60	30100	20230103	48.01	46700	-4.60	20231128	30100	48.01	20230103	46700	-4.60	20231128	30100	48.01	20230103	0.06	N	161390	500	619 억	49735340	N	N	43	N	N
18	20231128	160922	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45850	250	2	0.55	13488316700	292017	176.36	46300	46700	45650	59200	31950	45600	46190.24	40.17	0	16494	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	56797	8.23	0.64	12	0.24	5572.00	71459.00	46700	20231128	-1.82	30100	20230103	52.33	46700	-1.82	20231128	30100	52.33	20230103	46700	-1.82	20231128	30100	52.33	20230103	0.05	N	161390	500	619 억	49760417	N	N	43	N	N
19	20231128	150822	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46150	550	2	1.21	11047352850	238832	144.24	46300	46700	45650	59200	31950	45600	46255.75	40.17	0	14485	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	57168	8.28	0.65	12	0.19	5572.00	71459.00	46700	20231128	-1.18	30100	20230103	53.32	46700	-1.18	20231128	30100	53.32	20230103	46700	-1.18	20231128	30100	53.32	20230103	0.05	N	161390	500	619 억	49760417	N	N	5	N	N
20	20231128	140921	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46400	800	2	1.75	9512203400	205632	124.19	46300	46700	45650	59200	31950	45600	46258.38	40.17	0	21620	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	57478	8.33	0.65	12	0.17	5572.00	71459.00	46700	20231128	-0.64	30100	20230103	54.15	46700	-0.64	20231128	30100	54.15	20230103	46700	-0.64	20231128	30100	54.15	20230103	0.05	N	161390	500	619 억	49760417	N	N	5	N	N
21	20231128	130914	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46350	750	2	1.64	8146439700	176209	106.42	46300	46700	45650	59200	31950	45600	46231.69	40.17	0	19212	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	57416	8.32	0.65	12	0.14	5572.00	71459.00	46700	20231128	-0.75	30100	20230103	53.99	46700	-0.75	20231128	30100	53.99	20230103	46700	-0.75	20231128	30100	53.99	20230103	0.05	N	161390	500	619 억	49760417	N	N	5	N	N
22	20231128	120920	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46250	650	2	1.43	6810746950	147339	88.99	46300	46700	45650	59200	31950	45600	46225.01	40.17	0	18976	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	57292	8.30	0.65	12	0.12	5572.00	71459.00	46700	20231128	-0.96	30100	20230103	53.65	46700	-0.96	20231128	30100	53.65	20230103	46700	-0.96	20231128	30100	53.65	20230103	0.05	N	161390	500	619 억	49760417	N	N	5	N	N
23	20231128	110921	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46150	550	2	1.21	5239468250	113456	68.52	46300	46700	45650	59200	31950	45600	46180.62	40.17	0	14518	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	57168	8.28	0.65	12	0.09	5572.00	71459.00	46700	20231128	-1.18	30100	20230103	53.32	46700	-1.18	20231128	30100	53.32	20230103	46700	-1.18	20231128	30100	53.32	20230103	0.05	N	161390	500	619 억	49760417	N	N	5	N	N
24	20231128	100916	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	46000	400	2	0.88	3743526750	80936	48.88	46300	46700	45650	59200	31950	45600	46252.93	40.17	0	13214	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	56983	8.26	0.64	12	0.07	5572.00	71459.00	46700	20231128	-1.50	30100	20230103	52.82	46700	-1.50	20231128	30100	52.82	20230103	46700	-1.50	20231128	30100	52.82	20230103	0.05	N	161390	500	619 억	49760417	N	N	5	N	N
25	20231128	090917	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46450	850	2	1.86	907694550	19620	11.85	46300	46450	45800	59200	31950	45600	46263.74	40.17	0	4007	46533	46066	45433	44966	44333	46300	45200	619	13600	500	34650	50	1	123875069	57540	8.34	0.65	12	0.02	5572.00	71459.00	46650	20231115	-0.43	30100	20230103	54.32	46650	-0.43	20231115	30100	54.32	20230103	46650	-0.43	20231115	30100	54.32	20230103	0.05	N	161390	500	619 억	49760417	N	N	5	N	N
26	20231127	160914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	800	2	1.79	7514142900	165137	192.98	45000	45900	44800	58200	31400	44800	45502.26	40.15	9213	64149	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56487	8.18	0.64	12	0.13	5572.00	71459.00	46650	20231115	-2.25	30100	20230103	51.50	46650	-2.25	20231115	30100	51.50	20230103	46650	-2.25	20231115	30100	51.50	20230103	0.05	N	161390	500	619 억	49738181	N	N	5	N	N
27	20231127	150920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	800	2	1.79	5861085500	128906	150.64	45000	45900	44800	58200	31400	44800	45467.90	40.15	9213	61735	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56487	8.18	0.64	12	0.10	5572.00	71459.00	46650	20231115	-2.25	30100	20230103	51.50	46650	-2.25	20231115	30100	51.50	20230103	46650	-2.25	20231115	30100	51.50	20230103	0.05	N	161390	500	619 억	49738181	N	N	0	N	N
28	20231127	140918	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	750	2	1.67	4362005400	96036	112.23	45000	45900	44800	58200	31400	44800	45420.52	40.15	9213	49049	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56425	8.17	0.64	12	0.08	5572.00	71459.00	46650	20231115	-2.36	30100	20230103	51.33	46650	-2.36	20231115	30100	51.33	20230103	46650	-2.36	20231115	30100	51.33	20230103	0.05	N	161390	500	619 억	49738181	N	N	0	N	N
29	20231127	130921	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	600	2	1.34	3613094200	79556	92.97	45000	45900	44800	58200	31400	44800	45415.73	40.15	9213	38734	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56239	8.15	0.64	12	0.06	5572.00	71459.00	46650	20231115	-2.68	30100	20230103	50.83	46650	-2.68	20231115	30100	50.83	20230103	46650	-2.68	20231115	30100	50.83	20230103	0.05	N	161390	500	619 억	49738181	N	N	0	N	N
30	20231127	120924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	450	2	1.00	3060680550	67369	78.73	45000	45900	44800	58200	31400	44800	45431.59	40.15	9213	32184	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56053	8.12	0.63	12	0.05	5572.00	71459.00	46650	20231115	-3.00	30100	20230103	50.33	46650	-3.00	20231115	30100	50.33	20230103	46650	-3.00	20231115	30100	50.33	20230103	0.05	N	161390	500	619 억	49738181	N	N	0	N	N
31	20231127	110908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	450	2	1.00	2659966950	58499	68.36	45000	45900	44800	58200	31400	44800	45470.30	40.15	9213	27195	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56053	8.12	0.63	12	0.05	5572.00	71459.00	46650	20231115	-3.00	30100	20230103	50.33	46650	-3.00	20231115	30100	50.33	20230103	46650	-3.00	20231115	30100	50.33	20230103	0.05	N	161390	500	619 억	49738181	N	N	0	N	N
32	20231127	100907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	450	2	1.00	1869006950	41080	48.01	45000	45900	44800	58200	31400	44800	45496.76	40.15	9213	18306	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56053	8.12	0.63	12	0.03	5572.00	71459.00	46650	20231115	-3.00	30100	20230103	50.33	46650	-3.00	20231115	30100	50.33	20230103	46650	-3.00	20231115	30100	50.33	20230103	0.05	N	161390	500	619 억	49738181	N	N	0	N	N
33	20231127	090911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	800	2	1.79	349146000	7702	9.00	45000	45600	44800	58200	31400	44800	45331.86	40.15	9213	5432	45500	45150	44900	44550	44300	45025	44425	619	13400	500	34040	50	1	123875069	56487	8.18	0.64	12	0.01	5572.00	71459.00	46650	20231115	-2.25	30100	20230103	51.50	46650	-2.25	20231115	30100	51.50	20230103	46650	-2.25	20231115	30100	51.50	20230103	0.05	N	161390	500	619 억	49738181	N	N	0	N	N
34	20231124	160903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-200	5	-0.44	3825614600	85290	73.98	45100	45250	44650	58500	31500	45000	44854.22	40.14	-222	14524	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55496	8.04	0.63	12	0.07	5572.00	71459.00	46650	20231115	-3.97	30100	20230103	48.84	46650	-3.97	20231115	30100	48.84	20230103	46650	-3.97	20231115	30100	48.84	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
35	20231124	150912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-200	5	-0.44	2553688300	56896	49.35	45100	45250	44650	58500	31500	45000	44883.44	40.14	-222	12500	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55496	8.04	0.63	12	0.05	5572.00	71459.00	46650	20231115	-3.97	30100	20230103	48.84	46650	-3.97	20231115	30100	48.84	20230103	46650	-3.97	20231115	30100	48.84	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
36	20231124	140911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-150	5	-0.33	1509641950	33569	29.12	45100	45250	44700	58500	31500	45000	44971.31	40.14	-222	11948	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55558	8.05	0.63	12	0.03	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
37	20231124	130907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-50	5	-0.11	1168017700	25954	22.51	45100	45250	44700	58500	31500	45000	45003.38	40.14	-222	10167	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55682	8.07	0.63	12	0.02	5572.00	71459.00	46650	20231115	-3.64	30100	20230103	49.34	46650	-3.64	20231115	30100	49.34	20230103	46650	-3.64	20231115	30100	49.34	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
38	20231124	120913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-150	5	-0.33	958751800	21297	18.47	45100	45250	44700	58500	31500	45000	45018.16	40.14	-222	8562	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55558	8.05	0.63	12	0.02	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
39	20231124	110910	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-50	5	-0.11	844710350	18758	16.27	45100	45250	44700	58500	31500	45000	45032.01	40.14	-222	7935	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55682	8.07	0.63	12	0.02	5572.00	71459.00	46650	20231115	-3.64	30100	20230103	49.34	46650	-3.64	20231115	30100	49.34	20230103	46650	-3.64	20231115	30100	49.34	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
40	20231124	100909	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	-100	5	-0.22	461111700	10231	8.87	45100	45250	44850	58500	31500	45000	45070.05	40.14	-222	4476	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55620	8.06	0.63	12	0.01	5572.00	71459.00	46650	20231115	-3.75	30100	20230103	49.17	46650	-3.75	20231115	30100	49.17	20230103	46650	-3.75	20231115	30100	49.17	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
41	20231124	090906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	50	2	0.11	126866300	2815	2.44	45100	45200	44850	58500	31500	45000	45067.96	40.14	-222	1699	45666	45332	44916	44582	44166	45500	44750	619	13500	500	34200	50	1	123875069	55806	8.09	0.63	12	0.00	5572.00	71459.00	46650	20231115	-3.43	30100	20230103	49.67	46650	-3.43	20231115	30100	49.67	20230103	46650	-3.43	20231115	30100	49.67	20230103	0.05	N	161390	500	619 억	49718619	N	N	0	N	N
42	20231123	160856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-50	5	-0.11	5158674350	115171	60.27	44700	45250	44500	58500	31550	45050	44791.21	40.12	0	38303	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55744	8.08	0.63	12	0.09	5572.00	71459.00	46650	20231115	-3.54	30100	20230103	49.50	46650	-3.54	20231115	30100	49.50	20230103	46650	-3.54	20231115	30100	49.50	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
43	20231123	150925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-100	5	-0.22	4429856000	98971	51.79	44700	45250	44500	58500	31550	45050	44759.13	40.12	0	37802	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55682	8.07	0.63	12	0.08	5572.00	71459.00	46650	20231115	-3.64	30100	20230103	49.34	46650	-3.64	20231115	30100	49.34	20230103	46650	-3.64	20231115	30100	49.34	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
44	20231123	140924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-200	5	-0.44	3379462650	75621	39.57	44700	45250	44500	58500	31550	45050	44689.46	40.12	0	32360	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55558	8.05	0.63	12	0.06	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
45	20231123	130923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	-450	5	-1.00	2741937750	61383	32.12	44700	45250	44500	58500	31550	45050	44669.32	40.12	0	25484	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55248	8.00	0.62	12	0.05	5572.00	71459.00	46650	20231115	-4.39	30100	20230103	48.17	46650	-4.39	20231115	30100	48.17	20230103	46650	-4.39	20231115	30100	48.17	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
46	20231123	120909	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	-350	5	-0.78	2084604800	46644	24.41	44700	45250	44500	58500	31550	45050	44691.79	40.12	0	19333	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55372	8.02	0.63	12	0.04	5572.00	71459.00	46650	20231115	-4.18	30100	20230103	48.50	46650	-4.18	20231115	30100	48.50	20230103	46650	-4.18	20231115	30100	48.50	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
47	20231123	110932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	-450	5	-1.00	1531046950	34237	17.92	44700	45250	44500	58500	31550	45050	44719.06	40.12	0	12987	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55248	8.00	0.62	12	0.03	5572.00	71459.00	46650	20231115	-4.39	30100	20230103	48.17	46650	-4.39	20231115	30100	48.17	20230103	46650	-4.39	20231115	30100	48.17	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
48	20231123	100913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	-350	5	-0.78	1097581450	24532	12.84	44700	45250	44500	58500	31550	45050	44740.78	40.12	0	9239	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55372	8.02	0.63	12	0.02	5572.00	71459.00	46650	20231115	-4.18	30100	20230103	48.50	46650	-4.18	20231115	30100	48.50	20230103	46650	-4.18	20231115	30100	48.50	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
49	20231123	090908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-50	5	-0.11	196735850	4381	2.29	44700	45250	44700	58500	31550	45050	44906.54	40.12	0	2346	45883	45466	44783	44366	43683	45675	44575	619	13450	500	34230	50	1	123875069	55744	8.08	0.63	12	0.00	5572.00	71459.00	46650	20231115	-3.54	30100	20230103	49.50	46650	-3.54	20231115	30100	49.50	20230103	46650	-3.54	20231115	30100	49.50	20230103	0.05	N	161390	500	619 억	49703791	N	N	0	N	N
50	20231122	160836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	100	2	0.22	8546632800	190572	66.74	44550	45200	44100	58400	31500	44950	44847.24	40.08	0	54048	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	55806	8.09	0.63	12	0.15	5572.00	71459.00	46650	20231115	-3.43	30100	20230103	49.67	46650	-3.43	20231115	30100	49.67	20230103	46650	-3.43	20231115	30100	49.67	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
51	20231122	150852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-150	5	-0.33	7553528300	168504	59.01	44550	45200	44100	58400	31500	44950	44827.00	40.08	0	50633	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	55496	8.04	0.63	12	0.14	5572.00	71459.00	46650	20231115	-3.97	30100	20230103	48.84	46650	-3.97	20231115	30100	48.84	20230103	46650	-3.97	20231115	30100	48.84	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
52	20231122	140844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45100	150	2	0.33	6126124550	136733	47.89	44550	45200	44100	58400	31500	44950	44803.56	40.08	0	38227	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	55868	8.09	0.63	12	0.11	5572.00	71459.00	46650	20231115	-3.32	30100	20230103	49.83	46650	-3.32	20231115	30100	49.83	20230103	46650	-3.32	20231115	30100	49.83	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
53	20231122	130916	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	100	2	0.22	4827974550	107921	37.80	44550	45150	44100	58400	31500	44950	44736.19	40.08	0	28716	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	55806	8.09	0.63	12	0.09	5572.00	71459.00	46650	20231115	-3.43	30100	20230103	49.67	46650	-3.43	20231115	30100	49.67	20230103	46650	-3.43	20231115	30100	49.67	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
54	20231122	120920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	-150	5	-0.33	3844767150	86063	30.14	44550	45150	44100	58400	31500	44950	44673.87	40.08	0	22142	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	55496	8.04	0.63	12	0.07	5572.00	71459.00	46650	20231115	-3.97	30100	20230103	48.84	46650	-3.97	20231115	30100	48.84	20230103	46650	-3.97	20231115	30100	48.84	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
55	20231122	111001	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	-50	5	-0.11	2868318500	64280	22.51	44550	45150	44100	58400	31500	44950	44622.25	40.08	0	14523	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	55620	8.06	0.63	12	0.05	5572.00	71459.00	46650	20231115	-3.75	30100	20230103	49.17	46650	-3.75	20231115	30100	49.17	20230103	46650	-3.75	20231115	30100	49.17	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
56	20231122	100932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44300	-650	5	-1.45	1213033550	27397	9.59	44550	44550	44100	58400	31500	44950	44276.15	40.08	0	8743	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	54877	7.95	0.62	12	0.02	5572.00	71459.00	46650	20231115	-5.04	30100	20230103	47.18	46650	-5.04	20231115	30100	47.18	20230103	46650	-5.04	20231115	30100	47.18	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
57	20231122	090844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44350	-600	5	-1.33	199383800	4488	1.57	44550	44550	44250	58400	31500	44950	44425.98	40.08	0	-1124	46350	45650	44550	43850	42750	46000	44200	619	13450	500	34160	50	1	123875069	54939	7.96	0.62	12	0.00	5572.00	71459.00	46650	20231115	-4.93	30100	20230103	47.34	46650	-4.93	20231115	30100	47.34	20230103	46650	-4.93	20231115	30100	47.34	20230103	0.05	N	161390	500	619 억	49647597	N	N	0	N	N
58	20231121	160847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	1500	2	3.45	12758569850	285363	97.85	43600	45250	43450	56400	30450	43450	44709.83	40.01	0	127552	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	55682	8.07	0.63	12	0.23	5572.00	71459.00	46650	20231115	-3.64	30100	20230103	49.34	46650	-3.64	20231115	30100	49.34	20230103	46650	-3.64	20231115	30100	49.34	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
59	20231121	150849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	1450	2	3.34	10680990800	239113	81.99	43600	45250	43450	56400	30450	43450	44669.22	40.01	0	111476	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	55620	8.06	0.63	12	0.19	5572.00	71459.00	46650	20231115	-3.75	30100	20230103	49.17	46650	-3.75	20231115	30100	49.17	20230103	46650	-3.75	20231115	30100	49.17	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
60	20231121	140837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	1350	2	3.11	8698350100	194913	66.84	43600	45250	43450	56400	30450	43450	44626.83	40.01	0	92224	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	55496	8.04	0.63	12	0.16	5572.00	71459.00	46650	20231115	-3.97	30100	20230103	48.84	46650	-3.97	20231115	30100	48.84	20230103	46650	-3.97	20231115	30100	48.84	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
61	20231121	130831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	1050	2	2.42	7613557350	170580	58.49	43600	45250	43450	56400	30450	43450	44633.35	40.01	0	81797	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	55124	7.99	0.62	12	0.14	5572.00	71459.00	46650	20231115	-4.61	30100	20230103	47.84	46650	-4.61	20231115	30100	47.84	20230103	46650	-4.61	20231115	30100	47.84	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
62	20231121	120831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	1150	2	2.65	6793659900	152167	52.18	43600	45250	43450	56400	30450	43450	44646.08	40.01	0	72559	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	55248	8.00	0.62	12	0.12	5572.00	71459.00	46650	20231115	-4.39	30100	20230103	48.17	46650	-4.39	20231115	30100	48.17	20230103	46650	-4.39	20231115	30100	48.17	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
63	20231121	110828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	1550	2	3.57	5799483600	129988	44.57	43600	45250	43450	56400	30450	43450	44615.53	40.01	0	59041	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	55744	8.08	0.63	12	0.10	5572.00	71459.00	46650	20231115	-3.54	30100	20230103	49.50	46650	-3.54	20231115	30100	49.50	20230103	46650	-3.54	20231115	30100	49.50	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
64	20231121	100807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	1500	2	3.45	4471747650	100424	34.44	43600	45250	43450	56400	30450	43450	44528.67	40.01	0	47621	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	55682	8.07	0.63	12	0.08	5572.00	71459.00	46650	20231115	-3.64	30100	20230103	49.34	46650	-3.64	20231115	30100	49.34	20230103	46650	-3.64	20231115	30100	49.34	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
65	20231121	090820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	350	2	0.81	637311150	14596	5.01	43600	43900	43450	56400	30450	43450	43663.41	40.01	0	4890	45583	44516	43783	42716	41983	44150	42350	619	12950	500	33020	50	1	123875069	54257	7.86	0.61	12	0.01	5572.00	71459.00	46650	20231115	-6.11	30100	20230103	45.51	46650	-6.11	20231115	30100	45.51	20230103	46650	-6.11	20231115	30100	45.51	20230103	0.05	N	161390	500	619 억	49558916	N	N	1	N	N
66	20231120	160824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43450	-1400	5	-3.12	12682902350	291549	101.11	44550	44850	43050	58300	31400	44850	43501.80	39.97	0	109900	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	53824	7.80	0.61	12	0.24	5572.00	71459.00	46650	20231115	-6.86	30100	20230103	44.35	46650	-6.86	20231115	30100	44.35	20230103	46650	-6.86	20231115	30100	44.35	20230103	0.05	N	161390	500	619 억	49512268	N	N	1	N	N
67	20231120	150832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	-1300	5	-2.90	11137332400	256005	88.78	44550	44850	43050	58300	31400	44850	43504.35	39.97	0	97747	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	53948	7.82	0.61	12	0.21	5572.00	71459.00	46650	20231115	-6.65	30100	20230103	44.68	46650	-6.65	20231115	30100	44.68	20230103	46650	-6.65	20231115	30100	44.68	20230103	0.05	N	161390	500	619 억	49512268	N	N	217	N	N
68	20231120	140831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	-1300	5	-2.90	8975291250	206332	71.56	44550	44850	43050	58300	31400	44850	43499.27	39.97	0	77422	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	53948	7.82	0.61	12	0.17	5572.00	71459.00	46650	20231115	-6.65	30100	20230103	44.68	46650	-6.65	20231115	30100	44.68	20230103	46650	-6.65	20231115	30100	44.68	20230103	0.05	N	161390	500	619 억	49512268	N	N	217	N	N
69	20231120	130826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-1500	5	-3.34	7459044500	171470	59.47	44550	44850	43050	58300	31400	44850	43500.58	39.97	0	62000	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	53700	7.78	0.61	12	0.14	5572.00	71459.00	46650	20231115	-7.07	30100	20230103	44.02	46650	-7.07	20231115	30100	44.02	20230103	46650	-7.07	20231115	30100	44.02	20230103	0.05	N	161390	500	619 억	49512268	N	N	217	N	N
70	20231120	120828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43400	-1450	5	-3.23	6129560900	140904	48.87	44550	44850	43050	58300	31400	44850	43501.68	39.97	0	45459	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	53762	7.79	0.61	12	0.11	5572.00	71459.00	46650	20231115	-6.97	30100	20230103	44.19	46650	-6.97	20231115	30100	44.19	20230103	46650	-6.97	20231115	30100	44.19	20230103	0.05	N	161390	500	619 억	49512268	N	N	217	N	N
71	20231120	110826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43450	-1400	5	-3.12	4768097650	109594	38.01	44550	44850	43050	58300	31400	44850	43506.92	39.97	0	28418	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	53824	7.80	0.61	12	0.09	5572.00	71459.00	46650	20231115	-6.86	30100	20230103	44.35	46650	-6.86	20231115	30100	44.35	20230103	46650	-6.86	20231115	30100	44.35	20230103	0.05	N	161390	500	619 억	49512268	N	N	217	N	N
72	20231120	100823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-1250	5	-2.79	3275191200	75202	26.08	44550	44850	43050	58300	31400	44850	43551.92	39.97	0	14626	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	54010	7.82	0.61	12	0.06	5572.00	71459.00	46650	20231115	-6.54	30100	20230103	44.85	46650	-6.54	20231115	30100	44.85	20230103	46650	-6.54	20231115	30100	44.85	20230103	0.05	N	161390	500	619 억	49512268	N	N	217	N	N
73	20231120	090831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43700	-1150	5	-2.56	524233100	11913	4.13	44550	44850	43650	58300	31400	44850	44005.13	39.97	0	-2506	46050	45450	45000	44400	43950	45225	44175	619	13450	500	34080	50	1	123875069	54133	7.84	0.61	12	0.01	5572.00	71459.00	46650	20231115	-6.32	30100	20230103	45.18	46650	-6.32	20231115	30100	45.18	20230103	46650	-6.32	20231115	30100	45.18	20230103	0.05	N	161390	500	619 억	49512268	N	N	217	N	N
74	20231117	160847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-1350	5	-2.92	12602252800	281013	128.99	45550	45600	44550	60000	32350	46200	44845.79	39.94	3996	31742	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55558	8.05	0.63	12	0.23	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.05	N	161390	500	619 억	49477085	N	N	217	N	N
75	20231117	150853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-1250	5	-2.71	10486064250	233877	107.35	45550	45600	44550	60000	32350	46200	44835.80	39.94	3996	30545	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55682	8.07	0.63	12	0.19	5572.00	71459.00	46650	20231115	-3.64	30100	20230103	49.34	46650	-3.64	20231115	30100	49.34	20230103	46650	-3.64	20231115	30100	49.34	20230103	0.05	N	161390	500	619 억	49477085	N	N	0	N	N
76	20231117	140848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-1250	5	-2.71	8559080750	190884	87.62	45550	45600	44550	60000	32350	46200	44839.16	39.94	3996	23855	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55682	8.07	0.63	12	0.15	5572.00	71459.00	46650	20231115	-3.64	30100	20230103	49.34	46650	-3.64	20231115	30100	49.34	20230103	46650	-3.64	20231115	30100	49.34	20230103	0.05	N	161390	500	619 억	49477085	N	N	0	N	N
77	20231117	130847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	-1500	5	-3.25	7249329400	161655	74.20	45550	45600	44550	60000	32350	46200	44844.43	39.94	3996	17669	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55372	8.02	0.63	12	0.13	5572.00	71459.00	46650	20231115	-4.18	30100	20230103	48.50	46650	-4.18	20231115	30100	48.50	20230103	46650	-4.18	20231115	30100	48.50	20230103	0.05	N	161390	500	619 억	49477085	N	N	0	N	N
78	20231117	120848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	-1550	5	-3.35	6238378750	139036	63.82	45550	45600	44550	60000	32350	46200	44868.78	39.94	3996	10992	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55310	8.01	0.62	12	0.11	5572.00	71459.00	46650	20231115	-4.29	30100	20230103	48.34	46650	-4.29	20231115	30100	48.34	20230103	46650	-4.29	20231115	30100	48.34	20230103	0.05	N	161390	500	619 억	49477085	N	N	0	N	N
79	20231117	110852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-1350	5	-2.92	5062795950	112761	51.76	45550	45600	44550	60000	32350	46200	44898.44	39.94	3996	3560	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55558	8.05	0.63	12	0.09	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.05	N	161390	500	619 억	49477085	N	N	0	N	N
80	20231117	100849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45100	-1100	5	-2.38	3155587850	70165	32.21	45550	45600	44650	60000	32350	46200	44973.78	39.94	3996	-2719	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55868	8.09	0.63	12	0.06	5572.00	71459.00	46650	20231115	-3.32	30100	20230103	49.83	46650	-3.32	20231115	30100	49.83	20230103	46650	-3.32	20231115	30100	49.83	20230103	0.05	N	161390	500	619 억	49477085	N	N	0	N	N
81	20231117	090851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	-1150	5	-2.49	582630550	12869	5.91	45550	45600	45050	60000	32350	46200	45273.81	39.94	3996	-3078	47333	46766	45633	45066	43933	47050	45350	619	13800	500	35110	50	1	123875069	55806	8.09	0.63	12	0.01	5572.00	71459.00	46650	20231115	-3.43	30100	20230103	49.67	46650	-3.43	20231115	30100	49.67	20230103	46650	-3.43	20231115	30100	49.67	20230103	0.05	N	161390	500	619 억	49477085	N	N	0	N	N
82	20231116	160849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	500	2	1.11	7210374000	159466	40.45	44900	45600	44500	58300	31400	44850	45215.75	39.90	0	45544	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	56177	8.14	0.63	12	0.13	5572.00	71459.00	46650	20231115	-2.79	30100	20230103	50.66	46650	-2.79	20231115	30100	50.66	20230103	46650	-2.79	20231115	30100	50.66	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
83	20231116	150843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	500	2	1.11	6141651350	135883	34.47	44900	45600	44500	58300	31400	44850	45198.08	39.90	0	36116	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	56177	8.14	0.63	12	0.11	5572.00	71459.00	46650	20231115	-2.79	30100	20230103	50.66	46650	-2.79	20231115	30100	50.66	20230103	46650	-2.79	20231115	30100	50.66	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
84	20231116	140820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	400	2	0.89	4622982750	102459	25.99	44900	45500	44500	58300	31400	44850	45120.32	39.90	0	36315	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	56053	8.12	0.63	12	0.08	5572.00	71459.00	46650	20231115	-3.00	30100	20230103	50.33	46650	-3.00	20231115	30100	50.33	20230103	46650	-3.00	20231115	30100	50.33	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
85	20231116	130843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45450	600	2	1.34	3977797150	88232	22.38	44900	45500	44500	58300	31400	44850	45083.38	39.90	0	31396	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	56301	8.16	0.64	12	0.07	5572.00	71459.00	46650	20231115	-2.57	30100	20230103	51.00	46650	-2.57	20231115	30100	51.00	20230103	46650	-2.57	20231115	30100	51.00	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
86	20231116	120845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	400	2	0.89	3239337000	71955	18.25	44900	45300	44500	58300	31400	44850	45018.93	39.90	0	25508	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	56053	8.12	0.63	12	0.06	5572.00	71459.00	46650	20231115	-3.00	30100	20230103	50.33	46650	-3.00	20231115	30100	50.33	20230103	46650	-3.00	20231115	30100	50.33	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
87	20231116	110843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	0	3	0.00	2265216700	50379	12.78	44900	45250	44500	58300	31400	44850	44963.51	39.90	0	16116	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	55558	8.05	0.63	12	0.04	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
88	20231116	100843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-100	5	-0.22	524517900	11701	2.97	44900	45000	44500	58300	31400	44850	44826.76	39.90	0	2414	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	55434	8.03	0.63	12	0.01	5572.00	71459.00	46650	20231115	-4.07	30100	20230103	48.67	46650	-4.07	20231115	30100	48.67	20230103	46650	-4.07	20231115	30100	48.67	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
89	20231116	090847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	0	3	0.00	0	0	0.00	0	0	0	58300	31400	44850	0.00	39.90	0	0	47450	46150	45350	44050	43250	45750	43650	619	13450	500	34080	50	1	123875069	55558	8.05	0.63	12	0.00	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.06	N	161390	500	619 억	49430917	N	N	0	N	N
90	20231115	160748	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	44850	-500	5	-1.10	17801530350	393341	90.11	46600	46650	44550	58900	31750	45350	45257.38	39.90	0	-48155	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	55558	8.05	0.63	12	0.32	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
91	20231115	150858	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45000	-350	5	-0.77	15960307800	352304	80.71	46600	46650	44550	58900	31750	45350	45302.66	39.90	0	-52708	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	55744	8.08	0.63	12	0.28	5572.00	71459.00	46650	20231115	-3.54	30100	20230103	49.50	46650	-3.54	20231115	30100	49.50	20230103	46650	-3.54	20231115	30100	49.50	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
92	20231115	140855	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	44750	-600	5	-1.32	13492076400	297318	68.11	46600	46650	44550	58900	31750	45350	45379.28	39.90	0	-50959	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	55434	8.03	0.63	12	0.24	5572.00	71459.00	46650	20231115	-4.07	30100	20230103	48.67	46650	-4.07	20231115	30100	48.67	20230103	46650	-4.07	20231115	30100	48.67	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
93	20231115	130857	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	44850	-500	5	-1.10	11677012050	256871	58.85	46600	46650	44550	58900	31750	45350	45458.66	39.90	0	-47208	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	55558	8.05	0.63	12	0.21	5572.00	71459.00	46650	20231115	-3.86	30100	20230103	49.00	46650	-3.86	20231115	30100	49.00	20230103	46650	-3.86	20231115	30100	49.00	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
94	20231115	120858	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	44900	-450	5	-0.99	9954165050	218387	50.03	46600	46650	44850	58900	31750	45350	45580.39	39.90	0	-50527	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	55620	8.06	0.63	12	0.18	5572.00	71459.00	46650	20231115	-3.75	30100	20230103	49.17	46650	-3.75	20231115	30100	49.17	20230103	46650	-3.75	20231115	30100	49.17	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
95	20231115	110908	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45000	-350	5	-0.77	8253509050	180578	41.37	46600	46650	44850	58900	31750	45350	45706.06	39.90	0	-53240	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	55744	8.08	0.63	12	0.15	5572.00	71459.00	46650	20231115	-3.54	30100	20230103	49.50	46650	-3.54	20231115	30100	49.50	20230103	46650	-3.54	20231115	30100	49.50	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
96	20231115	100901	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45500	150	2	0.33	5997611000	130724	29.95	46600	46650	45450	58900	31750	45350	45879.95	39.90	0	-56735	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	56363	8.17	0.64	12	0.11	5572.00	71459.00	46650	20231115	-2.47	30100	20230103	51.16	46650	-2.47	20231115	30100	51.16	20230103	46650	-2.47	20231115	30100	51.16	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
97	20231115	090851	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45900	550	2	1.21	1436073250	31050	7.11	46600	46650	45800	58900	31750	45350	46250.35	39.90	0	-13290	47016	46182	45216	44382	43416	46600	44800	619	13550	500	34460	50	1	123875069	56859	8.24	0.64	12	0.03	5572.00	71459.00	46650	20231115	-1.61	30100	20230103	52.49	46650	-1.61	20231115	30100	52.49	20230103	46650	-1.61	20231115	30100	52.49	20230103	0.06	N	161390	500	619 억	49429675	N	N	0	N	N
98	20231114	160840	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45350	1700	2	3.89	18187506950	400598	198.44	44600	46050	44250	56700	30600	43650	45400.94	39.86	-111	5384	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	56177	8.14	0.63	12	0.32	5572.00	71459.00	46050	20231114	-1.52	30100	20230103	50.66	46050	-1.52	20231114	30100	50.66	20230103	46050	-1.52	20231114	30100	50.66	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
99	20231114	150843	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45550	1900	2	4.35	16360574700	360363	178.51	44600	46050	44250	56700	30600	43650	45400.26	39.86	-111	14507	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	56425	8.17	0.64	12	0.29	5572.00	71459.00	46050	20231114	-1.09	30100	20230103	51.33	46050	-1.09	20231114	30100	51.33	20230103	46050	-1.09	20231114	30100	51.33	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
100	20231114	140842	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45650	2000	2	4.58	13918608000	306712	151.93	44600	46050	44250	56700	30600	43650	45380.06	39.86	-111	23364	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	56549	8.19	0.64	12	0.25	5572.00	71459.00	46050	20231114	-0.87	30100	20230103	51.66	46050	-0.87	20231114	30100	51.66	20230103	46050	-0.87	20231114	30100	51.66	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
101	20231114	130844	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45600	1950	2	4.47	11966135250	263899	130.73	44600	46050	44250	56700	30600	43650	45343.62	39.86	-111	27822	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	56487	8.18	0.64	12	0.21	5572.00	71459.00	46050	20231114	-0.98	30100	20230103	51.50	46050	-0.98	20231114	30100	51.50	20230103	46050	-0.98	20231114	30100	51.50	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
102	20231114	120846	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45500	1850	2	4.24	10649941200	234995	116.41	44600	46050	44250	56700	30600	43650	45319.86	39.86	-111	23884	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	56363	8.17	0.64	12	0.19	5572.00	71459.00	46050	20231114	-1.19	30100	20230103	51.16	46050	-1.19	20231114	30100	51.16	20230103	46050	-1.19	20231114	30100	51.16	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
103	20231114	110854	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45400	1750	2	4.01	9547739550	210737	104.39	44600	46050	44250	56700	30600	43650	45306.42	39.86	-111	20593	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	56239	8.15	0.64	12	0.17	5572.00	71459.00	46050	20231114	-1.41	30100	20230103	50.83	46050	-1.41	20231114	30100	50.83	20230103	46050	-1.41	20231114	30100	50.83	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
104	20231114	100845	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45000	1350	2	3.09	7106430200	156464	77.51	44600	46050	44250	56700	30600	43650	45418.95	39.86	-111	17360	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	55744	8.08	0.63	12	0.13	5572.00	71459.00	46050	20231114	-2.28	30100	20230103	49.50	46050	-2.28	20231114	30100	49.50	20230103	46050	-2.28	20231114	30100	49.50	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
105	20231114	090836	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45150	1500	2	3.44	2839435800	62701	31.06	44600	46050	44250	56700	30600	43650	45285.34	39.86	-111	1830	44550	44100	43500	43050	42450	44325	43275	619	13050	500	33170	50	1	123875069	55930	8.10	0.63	12	0.05	5572.00	71459.00	46050	20231114	-1.95	30100	20230103	50.00	46050	-1.95	20231114	30100	50.00	20230103	46050	-1.95	20231114	30100	50.00	20230103	0.06	N	161390	500	619 억	49382137	N	N	13	N	N
106	20231113	160829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43650	650	2	1.51	7223108500	166750	107.28	43600	43950	42900	55900	30100	43000	43316.53	39.84	0	-106	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	54071	7.83	0.61	12	0.13	5572.00	71459.00	45000	20231106	-3.00	30100	20230103	45.02	45000	-3.00	20231106	30100	45.02	20230103	45000	-3.00	20231106	30100	45.02	20230103	0.06	N	161390	500	619 억	49347102	N	N	13	N	N
107	20231113	150827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43400	400	2	0.93	5781094350	133699	86.02	43600	43950	42900	55900	30100	43000	43239.62	39.84	0	13175	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	53762	7.79	0.61	12	0.11	5572.00	71459.00	45000	20231106	-3.56	30100	20230103	44.19	45000	-3.56	20231106	30100	44.19	20230103	45000	-3.56	20231106	30100	44.19	20230103	0.06	N	161390	500	619 억	49347102	N	N	5	N	N
108	20231113	140826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43000	0	3	0.00	4117472650	95183	61.24	43600	43950	42950	55900	30100	43000	43258.49	39.84	0	10349	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	53266	7.72	0.60	12	0.08	5572.00	71459.00	45000	20231106	-4.44	30100	20230103	42.86	45000	-4.44	20231106	30100	42.86	20230103	45000	-4.44	20231106	30100	42.86	20230103	0.06	N	161390	500	619 억	49347102	N	N	5	N	N
109	20231113	130823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43150	150	2	0.35	3062687350	70707	45.49	43600	43950	42950	55900	30100	43000	43315.19	39.84	0	7643	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	53452	7.74	0.60	12	0.06	5572.00	71459.00	45000	20231106	-4.11	30100	20230103	43.36	45000	-4.11	20231106	30100	43.36	20230103	45000	-4.11	20231106	30100	43.36	20230103	0.06	N	161390	500	619 억	49347102	N	N	5	N	N
110	20231113	120826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43050	50	2	0.12	2329072700	53673	34.53	43600	43950	43050	55900	30100	43000	43393.75	39.84	0	4301	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	53328	7.73	0.60	12	0.04	5572.00	71459.00	45000	20231106	-4.33	30100	20230103	43.02	45000	-4.33	20231106	30100	43.02	20230103	45000	-4.33	20231106	30100	43.02	20230103	0.06	N	161390	500	619 억	49347102	N	N	5	N	N
111	20231113	110823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43200	200	2	0.47	1774392500	40850	26.28	43600	43950	43050	55900	30100	43000	43436.78	39.84	0	1618	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	53514	7.75	0.60	12	0.03	5572.00	71459.00	45000	20231106	-4.00	30100	20230103	43.52	45000	-4.00	20231106	30100	43.52	20230103	45000	-4.00	20231106	30100	43.52	20230103	0.06	N	161390	500	619 억	49347102	N	N	5	N	N
112	20231113	100821	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43250	250	2	0.58	1191503750	27356	17.60	43600	43950	43100	55900	30100	43000	43555.48	39.84	0	1352	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	53576	7.76	0.61	12	0.02	5572.00	71459.00	45000	20231106	-3.89	30100	20230103	43.69	45000	-3.89	20231106	30100	43.69	20230103	45000	-3.89	20231106	30100	43.69	20230103	0.06	N	161390	500	619 억	49347102	N	N	5	N	N
113	20231113	090827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43500	500	2	1.16	508334200	11629	7.48	43600	43950	43500	55900	30100	43000	43712.63	39.84	0	1300	43800	43400	43100	42700	42400	43350	42650	619	12900	500	32680	50	1	123875069	53886	7.81	0.61	12	0.01	5572.00	71459.00	45000	20231106	-3.33	30100	20230103	44.52	45000	-3.33	20231106	30100	44.52	20230103	45000	-3.33	20231106	30100	44.52	20230103	0.06	N	161390	500	619 억	49347102	N	N	5	N	N
114	20231110	160840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43000	-600	5	-1.38	6690776450	155139	117.21	43000	43500	42800	56600	30550	43600	43127.73	39.83	0	9572	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53266	7.72	0.60	12	0.13	5572.00	71459.00	45000	20231106	-4.44	30100	20230103	42.86	45000	-4.44	20231106	30100	42.86	20230103	45000	-4.44	20231106	30100	42.86	20230103	0.07	N	161390	500	619 억	49337680	N	N	5	N	N
115	20231110	150840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43250	-350	5	-0.80	4918632350	113946	86.09	43000	43500	42800	56600	30550	43600	43166.35	39.83	0	13820	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53576	7.76	0.61	12	0.09	5572.00	71459.00	45000	20231106	-3.89	30100	20230103	43.69	45000	-3.89	20231106	30100	43.69	20230103	45000	-3.89	20231106	30100	43.69	20230103	0.07	N	161390	500	619 억	49337680	N	N	146	N	N
116	20231110	140832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43100	-500	5	-1.15	4167426050	96557	72.95	43000	43500	42800	56600	30550	43600	43160.27	39.83	0	13658	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53390	7.74	0.60	12	0.08	5572.00	71459.00	45000	20231106	-4.22	30100	20230103	43.19	45000	-4.22	20231106	30100	43.19	20230103	45000	-4.22	20231106	30100	43.19	20230103	0.07	N	161390	500	619 억	49337680	N	N	146	N	N
117	20231110	130831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43100	-500	5	-1.15	3467262250	80305	60.67	43000	43500	42800	56600	30550	43600	43176.17	39.83	0	14900	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53390	7.74	0.60	12	0.06	5572.00	71459.00	45000	20231106	-4.22	30100	20230103	43.19	45000	-4.22	20231106	30100	43.19	20230103	45000	-4.22	20231106	30100	43.19	20230103	0.07	N	161390	500	619 억	49337680	N	N	146	N	N
118	20231110	120836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43200	-400	5	-0.92	2747479100	63613	48.06	43000	43500	42800	56600	30550	43600	43190.53	39.83	0	15447	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53514	7.75	0.60	12	0.05	5572.00	71459.00	45000	20231106	-4.00	30100	20230103	43.52	45000	-4.00	20231106	30100	43.52	20230103	45000	-4.00	20231106	30100	43.52	20230103	0.07	N	161390	500	619 억	49337680	N	N	146	N	N
119	20231110	110823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43300	-300	5	-0.69	2017526850	46725	35.30	43000	43500	42800	56600	30550	43600	43178.74	39.83	0	16343	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53638	7.77	0.61	12	0.04	5572.00	71459.00	45000	20231106	-3.78	30100	20230103	43.85	45000	-3.78	20231106	30100	43.85	20230103	45000	-3.78	20231106	30100	43.85	20230103	0.07	N	161390	500	619 억	49337680	N	N	146	N	N
120	20231110	100832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-250	5	-0.57	1383638400	32074	24.23	43000	43500	42800	56600	30550	43600	43138.94	39.83	0	10104	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53700	7.78	0.61	12	0.03	5572.00	71459.00	45000	20231106	-3.67	30100	20230103	44.02	45000	-3.67	20231106	30100	44.02	20230103	45000	-3.67	20231106	30100	44.02	20230103	0.07	N	161390	500	619 억	49337680	N	N	146	N	N
121	20231110	090818	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43400	-200	5	-0.46	283927300	6565	4.96	43000	43450	42900	56600	30550	43600	43248.64	39.83	0	1140	44400	44000	43600	43200	42800	43800	43000	619	13000	500	33130	50	1	123875069	53762	7.79	0.61	12	0.01	5572.00	71459.00	45000	20231106	-3.56	30100	20230103	44.19	45000	-3.56	20231106	30100	44.19	20230103	45000	-3.56	20231106	30100	44.19	20230103	0.07	N	161390	500	619 억	49337680	N	N	146	N	N
122	20231109	160812	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-100	5	-0.23	5767787350	132219	47.24	43700	44000	43200	56800	30600	43700	43622.99	39.80	0	25804	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	54010	7.82	0.61	12	0.11	5572.00	71459.00	45000	20231106	-3.11	30100	20230103	44.85	45000	-3.11	20231106	30100	44.85	20230103	45000	-3.11	20231106	30100	44.85	20230103	0.06	N	161390	500	619 억	49298725	N	N	146	N	N
123	20231109	150810	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43500	-200	5	-0.46	3844678400	88107	31.48	43700	44000	43200	56800	30600	43700	43636.47	39.80	0	28738	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	53886	7.81	0.61	12	0.07	5572.00	71459.00	45000	20231106	-3.33	30100	20230103	44.52	45000	-3.33	20231106	30100	44.52	20230103	45000	-3.33	20231106	30100	44.52	20230103	0.06	N	161390	500	619 억	49298725	N	N	116	N	N
124	20231109	140808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-100	5	-0.23	3113685700	71332	25.48	43700	44000	43200	56800	30600	43700	43650.62	39.80	0	23974	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	54010	7.82	0.61	12	0.06	5572.00	71459.00	45000	20231106	-3.11	30100	20230103	44.85	45000	-3.11	20231106	30100	44.85	20230103	45000	-3.11	20231106	30100	44.85	20230103	0.06	N	161390	500	619 억	49298725	N	N	116	N	N
125	20231109	130812	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-100	5	-0.23	2538298450	58142	20.77	43700	44000	43200	56800	30600	43700	43656.88	39.80	0	22231	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	54010	7.82	0.61	12	0.05	5572.00	71459.00	45000	20231106	-3.11	30100	20230103	44.85	45000	-3.11	20231106	30100	44.85	20230103	45000	-3.11	20231106	30100	44.85	20230103	0.06	N	161390	500	619 억	49298725	N	N	116	N	N
126	20231109	120815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-100	5	-0.23	2134093000	48886	17.46	43700	44000	43200	56800	30600	43700	43654.48	39.80	0	18079	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	54010	7.82	0.61	12	0.04	5572.00	71459.00	45000	20231106	-3.11	30100	20230103	44.85	45000	-3.11	20231106	30100	44.85	20230103	45000	-3.11	20231106	30100	44.85	20230103	0.06	N	161390	500	619 억	49298725	N	N	116	N	N
127	20231109	110811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43850	150	2	0.34	1655057500	37928	13.55	43700	44000	43200	56800	30600	43700	43636.83	39.80	0	14614	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	54319	7.87	0.61	12	0.03	5572.00	71459.00	45000	20231106	-2.56	30100	20230103	45.68	45000	-2.56	20231106	30100	45.68	20230103	45000	-2.56	20231106	30100	45.68	20230103	0.06	N	161390	500	619 억	49298725	N	N	116	N	N
128	20231109	100806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	100	2	0.23	1135631350	26028	9.30	43700	44000	43200	56800	30600	43700	43631.14	39.80	0	11204	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	54257	7.86	0.61	12	0.02	5572.00	71459.00	45000	20231106	-2.67	30100	20230103	45.51	45000	-2.67	20231106	30100	45.51	20230103	45000	-2.67	20231106	30100	45.51	20230103	0.06	N	161390	500	619 억	49298725	N	N	116	N	N
129	20231109	090812	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43750	50	2	0.11	161201000	3699	1.32	43700	44000	43200	56800	30600	43700	43579.62	39.80	0	228	46100	44900	43600	42400	41100	44250	41750	619	13100	500	33210	50	1	123875069	54195	7.85	0.61	12	0.00	5572.00	71459.00	45000	20231106	-2.78	30100	20230103	45.35	45000	-2.78	20231106	30100	45.35	20230103	45000	-2.78	20231106	30100	45.35	20230103	0.06	N	161390	500	619 억	49298725	N	N	116	N	N
130	20231108	160803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43700	-100	5	-0.23	12109911200	279773	58.44	44200	44800	42300	56900	30700	43800	43284.38	39.74	0	32854	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	54133	7.84	0.61	12	0.23	5572.00	71459.00	45000	20231106	-2.89	30100	20230103	45.18	45000	-2.89	20231106	30100	45.18	20230103	45000	-2.89	20231106	30100	45.18	20230103	0.07	N	161390	500	619 억	49223719	N	N	116	N	N
131	20231108	150808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43650	-150	5	-0.34	10579842500	244806	51.14	44200	44800	42300	56900	30700	43800	43216.80	39.74	0	33633	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	54071	7.83	0.61	12	0.20	5572.00	71459.00	45000	20231106	-3.00	30100	20230103	45.02	45000	-3.00	20231106	30100	45.02	20230103	45000	-3.00	20231106	30100	45.02	20230103	0.07	N	161390	500	619 억	49223719	N	N	12	N	N
132	20231108	140804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43150	-650	5	-1.48	9066124100	209944	43.85	44200	44800	42300	56900	30700	43800	43182.98	39.74	0	30561	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	53452	7.74	0.60	12	0.17	5572.00	71459.00	45000	20231106	-4.11	30100	20230103	43.36	45000	-4.11	20231106	30100	43.36	20230103	45000	-4.11	20231106	30100	43.36	20230103	0.07	N	161390	500	619 억	49223719	N	N	12	N	N
133	20231108	130802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42900	-900	5	-2.05	7754984450	179608	37.52	44200	44800	42300	56900	30700	43800	43176.62	39.74	0	28078	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	53142	7.70	0.60	12	0.14	5572.00	71459.00	45000	20231106	-4.67	30100	20230103	42.52	45000	-4.67	20231106	30100	42.52	20230103	45000	-4.67	20231106	30100	42.52	20230103	0.07	N	161390	500	619 억	49223719	N	N	12	N	N
134	20231108	120758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42950	-850	5	-1.94	6375114600	147399	30.79	44200	44800	42300	56900	30700	43800	43250.03	39.74	0	21917	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	53204	7.71	0.60	12	0.12	5572.00	71459.00	45000	20231106	-4.56	30100	20230103	42.69	45000	-4.56	20231106	30100	42.69	20230103	45000	-4.56	20231106	30100	42.69	20230103	0.07	N	161390	500	619 억	49223719	N	N	12	N	N
135	20231108	110805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42950	-850	5	-1.94	5147621650	118869	24.83	44200	44800	42300	56900	30700	43800	43304.21	39.74	0	19593	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	53204	7.71	0.60	12	0.10	5572.00	71459.00	45000	20231106	-4.56	30100	20230103	42.69	45000	-4.56	20231106	30100	42.69	20230103	45000	-4.56	20231106	30100	42.69	20230103	0.07	N	161390	500	619 억	49223719	N	N	12	N	N
136	20231108	100805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42800	-1000	5	-2.28	3347022400	76730	16.03	44200	44800	42650	56900	30700	43800	43620.34	39.74	0	10925	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	53019	7.68	0.60	12	0.06	5572.00	71459.00	45000	20231106	-4.89	30100	20230103	42.19	45000	-4.89	20231106	30100	42.19	20230103	45000	-4.89	20231106	30100	42.19	20230103	0.07	N	161390	500	619 억	49223719	N	N	12	N	N
137	20231108	090801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	1000	2	2.28	819079350	18442	3.85	44200	44800	43850	56900	30700	43800	44420.16	39.74	0	798	46066	44932	43766	42632	41466	44350	42050	619	13100	500	33280	50	1	123875069	55496	8.04	0.63	12	0.01	5572.00	71459.00	45000	20231106	-0.44	30100	20230103	48.84	45000	-0.44	20231106	30100	48.84	20230103	45000	-0.44	20231106	30100	48.84	20230103	0.07	N	161390	500	619 억	49223719	N	N	12	N	N
138	20231107	160804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	-1200	5	-2.67	16160528350	372365	93.68	44550	44900	42600	58500	31500	45000	43399.50	39.75	0	-44933	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	54257	7.86	0.61	12	0.30	5572.00	71459.00	45000	20231106	-2.67	30100	20230103	45.51	45000	-2.67	20231106	30100	45.51	20230103	45000	-2.67	20231106	30100	45.51	20230103	0.07	N	161390	500	619 억	49236883	N	N	12	N	N
139	20231107	150805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43800	-1200	5	-2.67	14052961200	324256	81.58	44550	44900	42600	58500	31500	45000	43338.97	39.75	0	-42379	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	54257	7.86	0.61	12	0.26	5572.00	71459.00	45000	20231106	-2.67	30100	20230103	45.51	45000	-2.67	20231106	30100	45.51	20230103	45000	-2.67	20231106	30100	45.51	20230103	0.07	N	161390	500	619 억	49236883	N	N	219	N	N
140	20231107	140809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43650	-1350	5	-3.00	10690224150	247721	62.32	44550	44900	42600	58500	31500	45000	43154.11	39.75	0	-24179	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	54071	7.83	0.61	12	0.20	5572.00	71459.00	45000	20231106	-3.00	30100	20230103	45.02	45000	-3.00	20231106	30100	45.02	20230103	45000	-3.00	20231106	30100	45.02	20230103	0.07	N	161390	500	619 억	49236883	N	N	219	N	N
141	20231107	130807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42850	-2150	5	-4.78	8682972400	201260	50.63	44550	44900	42600	58500	31500	45000	43142.84	39.75	0	-18467	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	53080	7.69	0.60	12	0.16	5572.00	71459.00	45000	20231106	-4.78	30100	20230103	42.36	45000	-4.78	20231106	30100	42.36	20230103	45000	-4.78	20231106	30100	42.36	20230103	0.07	N	161390	500	619 억	49236883	N	N	219	N	N
142	20231107	120802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42750	-2250	5	-5.00	7538844650	174524	43.91	44550	44900	42600	58500	31500	45000	43196.36	39.75	0	-14955	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	52957	7.67	0.60	12	0.14	5572.00	71459.00	45000	20231106	-5.00	30100	20230103	42.03	45000	-5.00	20231106	30100	42.03	20230103	45000	-5.00	20231106	30100	42.03	20230103	0.07	N	161390	500	619 억	49236883	N	N	219	N	N
143	20231107	110802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43150	-1850	5	-4.11	6517296750	150693	37.91	44550	44900	42600	58500	31500	45000	43248.56	39.75	0	-12069	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	53452	7.74	0.60	12	0.12	5572.00	71459.00	45000	20231106	-4.11	30100	20230103	43.36	45000	-4.11	20231106	30100	43.36	20230103	45000	-4.11	20231106	30100	43.36	20230103	0.07	N	161390	500	619 억	49236883	N	N	219	N	N
144	20231107	100812	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43050	-1950	5	-4.33	4489769800	103434	26.02	44550	44900	42600	58500	31500	45000	43406.73	39.75	0	-8132	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	53328	7.73	0.60	12	0.08	5572.00	71459.00	45000	20231106	-4.33	30100	20230103	43.02	45000	-4.33	20231106	30100	43.02	20230103	45000	-4.33	20231106	30100	43.02	20230103	0.07	N	161390	500	619 억	49236883	N	N	219	N	N
145	20231107	090752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-1400	5	-3.11	1108882150	25152	6.33	44550	44900	43500	58500	31500	45000	44086.36	39.75	0	-4047	47166	46082	43916	42832	40666	46625	43375	619	13500	500	34200	50	1	123875069	54010	7.82	0.61	12	0.02	5572.00	71459.00	45000	20231106	-3.11	30100	20230103	44.85	45000	-3.11	20231106	30100	44.85	20230103	45000	-3.11	20231106	30100	44.85	20230103	0.07	N	161390	500	619 억	49236883	N	N	219	N	N
146	20231106	160745	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	45000	3000	2	7.14	17077108550	393670	89.99	42050	45000	41750	54600	29400	42000	43359.65	39.63	0	113365	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	55744	8.08	0.63	12	0.32	5572.00	71459.00	45000	20231106	0.00	30100	20230103	49.50	45000	0.00	20231106	30100	49.50	20230103	45000	0.00	20231106	30100	49.50	20230103	0.08	Y	161390	500	619 억	49089714	N	N	219	N	N
147	20231106	150749	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	43650	1650	2	3.93	13742999400	318950	72.91	42050	43900	41750	54600	29400	42000	43088.46	39.63	0	90728	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	54071	7.83	0.61	12	0.26	5572.00	71459.00	43900	20231106	-0.57	30100	20230103	45.02	43900	-0.57	20231106	30100	45.02	20230103	43900	-0.57	20231106	30100	45.02	20230103	0.08	Y	161390	500	619 억	49089714	N	N	10358	N	N
148	20231106	140746	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	43650	1650	2	3.93	11732568750	272695	62.33	42050	43900	41750	54600	29400	42000	43024.74	39.63	0	76551	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	54071	7.83	0.61	12	0.22	5572.00	71459.00	43900	20231106	-0.57	30100	20230103	45.02	43900	-0.57	20231106	30100	45.02	20230103	43900	-0.57	20231106	30100	45.02	20230103	0.08	Y	161390	500	619 억	49089714	N	N	10358	N	N
149	20231106	130753	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	43550	1550	2	3.69	9492791150	221404	50.61	42050	43550	41750	54600	29400	42000	42875.66	39.63	0	67601	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	53948	7.82	0.61	12	0.18	5572.00	71459.00	43550	20231106	0.00	30100	20230103	44.68	43550	0.00	20231106	30100	44.68	20230103	43550	0.00	20231106	30100	44.68	20230103	0.08	Y	161390	500	619 억	49089714	N	N	10358	N	N
150	20231106	120751	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	43300	1300	2	3.10	7726484450	180740	41.31	42050	43450	41750	54600	29400	42000	42749.42	39.63	0	50420	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	53638	7.77	0.61	12	0.15	5572.00	71459.00	43450	20231106	-0.35	30100	20230103	43.85	43450	-0.35	20231106	30100	43.85	20230103	43450	-0.35	20231106	30100	43.85	20230103	0.08	Y	161390	500	619 억	49089714	N	N	10358	N	N
151	20231106	110749	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	43300	1300	2	3.10	5982066900	140351	32.08	42050	43450	41750	54600	29400	42000	42622.46	39.63	0	35541	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	53638	7.77	0.61	12	0.11	5572.00	71459.00	43450	20231106	-0.35	30100	20230103	43.85	43450	-0.35	20231106	30100	43.85	20230103	43450	-0.35	20231106	30100	43.85	20230103	0.08	Y	161390	500	619 억	49089714	N	N	10358	N	N
152	20231106	100727	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	42400	400	2	0.95	2581650950	61187	13.99	42050	42600	41750	54600	29400	42000	42192.99	39.63	0	13577	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	52523	7.61	0.59	12	0.05	5572.00	71459.00	42600	20231103	-0.47	30100	20230103	40.86	42600	0.00	20231103	30100	40.86	20230103	42600	-0.47	20231103	30100	40.86	20230103	0.08	Y	161390	500	619 억	49089714	N	N	10358	N	N
153	20231106	090749	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	42550	550	2	1.31	516792650	12215	2.79	42050	42600	42000	54600	29400	42000	42309.56	39.63	0	786	43666	42832	41766	40932	39866	42950	41050	619	12600	500	31920	50	1	123875069	52709	7.64	0.60	12	0.01	5572.00	71459.00	42600	20231103	-0.12	30100	20230103	41.36	42600	0.00	20231103	30100	41.36	20230103	42600	-0.12	20231103	30100	41.36	20230103	0.08	Y	161390	500	619 억	49089714	N	N	10358	N	N
154	20231103	160740	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	42000	700	2	1.69	18127944100	436255	35.30	42000	42600	40700	53600	28950	41300	41552.74	39.51	0	113903	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	52028	7.54	0.59	12	0.35	5572.00	71459.00	42600	20231103	-1.41	30100	20230103	39.53	42600	-1.41	20231103	30100	39.53	20230103	42600	-1.41	20231103	30100	39.53	20230103	0.08	Y	161390	500	619 억	48942688	N	N	10358	N	N
155	20231103	150737	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41950	650	2	1.57	15286673050	368555	29.82	42000	42600	40700	53600	28950	41300	41477.48	39.51	0	112701	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	51966	7.53	0.59	12	0.30	5572.00	71459.00	42600	20231103	-1.53	30100	20230103	39.37	42600	-1.53	20231103	30100	39.37	20230103	42600	-1.53	20231103	30100	39.37	20230103	0.08	Y	161390	500	619 억	48942688	N	N	40624	N	N
156	20231103	140737	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41650	350	2	0.85	12997605250	313707	25.38	42000	42600	40700	53600	28950	41300	41432.45	39.51	0	105074	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	51594	7.47	0.58	12	0.25	5572.00	71459.00	42600	20231103	-2.23	30100	20230103	38.37	42600	-2.23	20231103	30100	38.37	20230103	42600	-2.23	20231103	30100	38.37	20230103	0.08	Y	161390	500	619 억	48942688	N	N	40624	N	N
157	20231103	130738	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41300	0	3	0.00	11854610950	286128	23.15	42000	42600	40700	53600	28950	41300	41431.30	39.51	0	95738	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	51160	7.41	0.58	12	0.23	5572.00	71459.00	42600	20231103	-3.05	30100	20230103	37.21	42600	-3.05	20231103	30100	37.21	20230103	42600	-3.05	20231103	30100	37.21	20230103	0.08	Y	161390	500	619 억	48942688	N	N	40624	N	N
158	20231103	120735	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41450	150	2	0.36	10492993350	253206	20.49	42000	42600	40700	53600	28950	41300	41440.73	39.51	0	92149	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	51346	7.44	0.58	12	0.20	5572.00	71459.00	42600	20231103	-2.70	30100	20230103	37.71	42600	-2.70	20231103	30100	37.71	20230103	42600	-2.70	20231103	30100	37.71	20230103	0.08	Y	161390	500	619 억	48942688	N	N	40624	N	N
159	20231103	110744	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41100	-200	5	-0.48	8674358300	209240	16.93	42000	42600	40700	53600	28950	41300	41456.76	39.51	0	86563	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	50913	7.38	0.58	12	0.17	5572.00	71459.00	42600	20231103	-3.52	30100	20230103	36.54	42600	-3.52	20231103	30100	36.54	20230103	42600	-3.52	20231103	30100	36.54	20230103	0.08	Y	161390	500	619 억	48942688	N	N	40624	N	N
160	20231103	100728	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41250	-50	5	-0.12	5632455650	135014	10.92	42000	42600	41100	53600	28950	41300	41718.63	39.51	0	60063	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	51098	7.40	0.58	12	0.11	5572.00	71459.00	42600	20231103	-3.17	30100	20230103	37.04	42600	-3.17	20231103	30100	37.04	20230103	42600	-3.17	20231103	30100	37.04	20230103	0.08	Y	161390	500	619 억	48942688	N	N	40624	N	N
161	20231103	090731	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	42350	1050	2	2.54	1901344250	45074	3.65	42000	42600	41600	53600	28950	41300	42189.50	39.51	0	17590	44066	42682	40966	39582	37866	43375	40275	619	12300	500	31380	50	1	123875069	52461	7.60	0.59	12	0.04	5572.00	71459.00	42600	20231103	-0.59	30100	20230103	40.70	42600	-0.59	20231103	30100	40.70	20230103	42600	-0.59	20231103	30100	40.70	20230103	0.08	Y	161390	500	619 억	48942688	N	N	40624	N	N
162	20231102	160732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41300	2400	2	6.17	50731113200	1234421	193.24	40250	42350	39250	50500	27250	38900	41097.03	39.36	0	230935	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	51160	7.41	0.58	12	1.00	5572.00	71459.00	42350	20231102	-2.48	30100	20230103	37.21	42350	-2.48	20231102	30100	37.21	20230103	42350	-2.48	20231102	30100	37.21	20230103	0.07	Y	161390	500	619 억	48763035	N	N	40624	N	N
163	20231102	150741	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	40950	2050	2	5.27	48689815300	1184962	185.50	40250	42350	39250	50500	27250	38900	41089.77	39.36	0	214029	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	50727	7.35	0.57	12	0.96	5572.00	71459.00	42350	20231102	-3.31	30100	20230103	36.05	42350	-3.31	20231102	30100	36.05	20230103	42350	-3.31	20231102	30100	36.05	20230103	0.07	Y	161390	500	619 억	48763035	N	N	65699	N	N
164	20231102	140727	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41300	2400	2	6.17	45755191450	1113760	174.35	40250	42350	39250	50500	27250	38900	41081.73	39.36	0	201251	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	51160	7.41	0.58	12	0.90	5572.00	71459.00	42350	20231102	-2.48	30100	20230103	37.21	42350	-2.48	20231102	30100	37.21	20230103	42350	-2.48	20231102	30100	37.21	20230103	0.07	Y	161390	500	619 억	48763035	N	N	65699	N	N
165	20231102	130732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	41550	2650	2	6.81	42951683100	1045577	163.68	40250	42350	39250	50500	27250	38900	41079.41	39.36	0	191982	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	51470	7.46	0.58	12	0.84	5572.00	71459.00	42350	20231102	-1.89	30100	20230103	38.04	42350	-1.89	20231102	30100	38.04	20230103	42350	-1.89	20231102	30100	38.04	20230103	0.07	Y	161390	500	619 억	48763035	N	N	65699	N	N
166	20231102	120729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42100	3200	2	8.23	38888378700	948866	148.54	40250	42200	39250	50500	27250	38900	40984.06	39.36	0	181855	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	52151	7.56	0.59	12	0.77	5572.00	71459.00	42250	20230801	-0.36	30100	20230103	39.87	42250	-0.36	20230801	30100	39.87	20230103	42250	-0.36	20230801	30100	39.87	20230103	0.07	Y	161390	500	619 억	48763035	N	N	65699	N	N
167	20231102	110728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41900	3000	2	7.71	32858946700	805358	126.07	40250	41950	39250	50500	27250	38900	40800.42	39.36	0	160145	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	51904	7.52	0.59	12	0.65	5572.00	71459.00	42250	20230801	-0.83	30100	20230103	39.20	42250	-0.83	20230801	30100	39.20	20230103	42250	-0.83	20230801	30100	39.20	20230103	0.07	Y	161390	500	619 억	48763035	N	N	65699	N	N
168	20231102	100730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41400	2500	2	6.43	25083062100	618133	96.76	40250	41600	39250	50500	27250	38900	40578.75	39.36	0	97910	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	51284	7.43	0.58	12	0.50	5572.00	71459.00	42250	20230801	-2.01	30100	20230103	37.54	42250	-2.01	20230801	30100	37.54	20230103	42250	-2.01	20230801	30100	37.54	20230103	0.07	Y	161390	500	619 억	48763035	N	N	65699	N	N
169	20231102	090735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40600	1700	2	4.37	9458657000	231469	36.23	40250	41600	40150	50500	27250	38900	40863.60	39.36	0	23303	42300	40600	38950	37250	35600	41450	38100	619	11600	500	29560	50	1	123875069	50293	7.29	0.57	12	0.19	5572.00	71459.00	42250	20230801	-3.91	30100	20230103	34.88	42250	-3.91	20230801	30100	34.88	20230103	42250	-3.91	20230801	30100	34.88	20230103	0.07	Y	161390	500	619 억	48763035	N	N	65699	N	N
170	20231101	160727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38900	700	2	1.83	23318069400	604926	179.81	38250	40650	37300	49650	26750	38200	38543.25	39.46	0	-155991	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	48187	6.98	0.54	12	0.49	5572.00	71459.00	42250	20230801	-7.93	30100	20230103	29.24	42250	-7.93	20230801	30100	29.24	20230103	42250	-7.93	20230801	30100	29.24	20230103	0.07	Y	161390	500	619 억	48876595	N	N	65689	N	N
171	20231101	150727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37600	-600	5	-1.57	10122114400	268896	79.93	38250	38350	37300	49650	26750	38200	37643.23	39.46	0	-99863	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	46577	6.75	0.53	12	0.22	5572.00	71459.00	42250	20230801	-11.01	30100	20230103	24.92	42250	-11.01	20230801	30100	24.92	20230103	42250	-11.01	20230801	30100	24.92	20230103	0.07	Y	161390	500	619 억	48876595	N	N	44837	N	N
172	20231101	140721	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37550	-650	5	-1.70	7510804750	199190	59.21	38250	38350	37300	49650	26750	38200	37706.74	39.46	0	-94215	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	46515	6.74	0.53	12	0.16	5572.00	71459.00	42250	20230801	-11.12	30100	20230103	24.75	42250	-11.12	20230801	30100	24.75	20230103	42250	-11.12	20230801	30100	24.75	20230103	0.07	Y	161390	500	619 억	48876595	N	N	44837	N	N
173	20231101	130727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37900	-300	5	-0.79	6553874200	173828	51.67	38250	38350	37300	49650	26750	38200	37703.21	39.46	0	-84898	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	46949	6.80	0.53	12	0.14	5572.00	71459.00	42250	20230801	-10.30	30100	20230103	25.91	42250	-10.30	20230801	30100	25.91	20230103	42250	-10.30	20230801	30100	25.91	20230103	0.07	Y	161390	500	619 억	48876595	N	N	44837	N	N
174	20231101	120744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37850	-350	5	-0.92	5791428500	153681	45.68	38250	38350	37300	49650	26750	38200	37684.74	39.46	0	-79949	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	46887	6.79	0.53	12	0.12	5572.00	71459.00	42250	20230801	-10.41	30100	20230103	25.75	42250	-10.41	20230801	30100	25.75	20230103	42250	-10.41	20230801	30100	25.75	20230103	0.07	Y	161390	500	619 억	48876595	N	N	44837	N	N
175	20231101	110748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37600	-600	5	-1.57	4851400200	128769	38.28	38250	38350	37300	49650	26750	38200	37675.22	39.46	0	-71116	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	46577	6.75	0.53	12	0.10	5572.00	71459.00	42250	20230801	-11.01	30100	20230103	24.92	42250	-11.01	20230801	30100	24.92	20230103	42250	-11.01	20230801	30100	24.92	20230103	0.07	Y	161390	500	619 억	48876595	N	N	44837	N	N
176	20231101	100739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37800	-400	5	-1.05	3315440300	87953	26.14	38250	38350	37300	49650	26750	38200	37695.59	39.46	0	-51855	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	46825	6.78	0.53	12	0.07	5572.00	71459.00	42250	20230801	-10.53	30100	20230103	25.58	42250	-10.53	20230801	30100	25.58	20230103	42250	-10.53	20230801	30100	25.58	20230103	0.07	Y	161390	500	619 억	48876595	N	N	44837	N	N
177	20231101	090739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-700	5	-1.83	1095086100	29172	8.67	38250	38350	37300	49650	26750	38200	37538.94	39.46	0	-17929	39766	38982	38516	37732	37266	38750	37500	619	11450	500	29030	50	1	123875069	46453	6.73	0.52	12	0.02	5572.00	71459.00	42250	20230801	-11.24	30100	20230103	24.58	42250	-11.24	20230801	30100	24.58	20230103	42250	-11.24	20230801	30100	24.58	20230103	0.07	Y	161390	500	619 억	48876595	N	N	44837	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History