KissMeData/161390/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160944	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-1300	5	-3.34	9466694200	249969	155.78	38950	39000	37500	50600	27300	38950	37871.78	38.09	-13720	-38618	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	46639	6.48	0.49	12	0.20	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	63300	-40.52	20240416	34500	9.13	20241029	63300	-40.52	20240416	34500	9.13	20241029	0.16	N	161390	500	619 억	47180854	N	N	68	N	N
3	20241129	151001	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-1200	5	-3.08	7345345850	193631	120.67	38950	39000	37500	50600	27300	38950	37934.76	38.09	-13720	-37513	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	46763	6.49	0.49	12	0.16	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	63300	-40.36	20240416	34500	9.42	20241029	63300	-40.36	20240416	34500	9.42	20241029	0.16	N	161390	500	619 억	47180854	N	N	12	N	N
4	20241129	141004	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-1200	5	-3.08	5354936400	140778	87.73	38950	39000	37700	50600	27300	38950	38038.16	38.09	-13720	-29796	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	46763	6.49	0.49	12	0.11	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	63300	-40.36	20240416	34500	9.42	20241029	63300	-40.36	20240416	34500	9.42	20241029	0.16	N	161390	500	619 억	47180854	N	N	12	N	N
5	20241129	131000	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-900	5	-2.31	3875971300	101712	63.39	38950	39000	37800	50600	27300	38950	38107.32	38.09	-13720	-21494	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	47134	6.54	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	63300	-39.89	20240416	34500	10.29	20241029	63300	-39.89	20240416	34500	10.29	20241029	0.16	N	161390	500	619 억	47180854	N	N	12	N	N
6	20241129	121002	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-900	5	-2.31	3330605750	87384	54.46	38950	39000	37800	50600	27300	38950	38114.59	38.09	-13720	-21166	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	47134	6.54	0.49	12	0.07	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	63300	-39.89	20240416	34500	10.29	20241029	63300	-39.89	20240416	34500	10.29	20241029	0.16	N	161390	500	619 억	47180854	N	N	12	N	N
7	20241129	111003	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-950	5	-2.44	2746630750	72012	44.88	38950	39000	37800	50600	27300	38950	38141.29	38.09	-13720	-23259	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	47073	6.54	0.49	12	0.06	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	63300	-39.97	20240416	34500	10.14	20241029	63300	-39.97	20240416	34500	10.14	20241029	0.16	N	161390	500	619 억	47180854	N	N	12	N	N
8	20241129	100958	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-950	5	-2.44	1808599800	47359	29.51	38950	39000	37800	50600	27300	38950	38189.15	38.09	-13720	-19639	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	47073	6.54	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	63300	-39.97	20240416	34500	10.14	20241029	63300	-39.97	20240416	34500	10.14	20241029	0.16	N	161390	500	619 억	47180854	N	N	12	N	N
9	20241129	091001	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-750	5	-1.93	414360600	10772	6.71	38950	39000	38200	50600	27300	38950	38466.45	38.09	-13720	-8713	39650	39300	38750	38400	37850	39475	38575	619	11650	500	28040	50	1	123875069	47320	6.57	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.16	N	161390	500	619 억	47180854	N	N	12	N	N
10	20241128	160948	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	250	2	0.65	6201385550	159918	71.12	38700	39100	38200	50300	27100	38700	38778.42	38.15	0	-8599	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	48249	6.70	0.50	12	0.13	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	63300	-38.47	20240416	34500	12.90	20241029	63300	-38.47	20240416	34500	12.90	20241029	0.15	N	161390	500	619 억	47263688	N	N	12	N	N
11	20241128	151006	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	350	2	0.90	5470227650	141169	62.79	38700	39050	38200	50300	27100	38700	38749.50	38.15	0	-11846	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	48373	6.72	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.15	N	161390	500	619 억	47263688	N	N	487	N	N
12	20241128	141003	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	200	2	0.52	3717117800	96160	42.77	38700	38950	38200	50300	27100	38700	38655.55	38.15	0	-7160	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	48187	6.69	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.15	N	161390	500	619 억	47263688	N	N	487	N	N
13	20241128	131001	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	50	2	0.13	3227538800	83539	37.15	38700	38950	38200	50300	27100	38700	38635.11	38.15	0	-7465	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	48002	6.66	0.50	12	0.07	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.15	N	161390	500	619 억	47263688	N	N	487	N	N
14	20241128	121006	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	100	2	0.26	2719728550	70458	31.34	38700	38950	38200	50300	27100	38700	38600.71	38.15	0	-3652	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	48064	6.67	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.15	N	161390	500	619 억	47263688	N	N	487	N	N
15	20241128	111008	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	150	2	0.39	1910658000	49624	22.07	38700	38850	38200	50300	27100	38700	38502.70	38.15	0	-4535	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	48125	6.68	0.50	12	0.04	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.15	N	161390	500	619 억	47263688	N	N	487	N	N
16	20241128	101004	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	-50	5	-0.13	1313755100	34175	15.20	38700	38800	38200	50300	27100	38700	38441.99	38.15	0	-5377	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	47878	6.65	0.50	12	0.03	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.15	N	161390	500	619 억	47263688	N	N	487	N	N
17	20241128	091000	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-400	5	-1.03	422478000	10992	4.89	38700	38800	38200	50300	27100	38700	38435.04	38.15	0	-4832	39533	39116	38683	38266	37833	39325	38475	619	11600	500	27860	50	1	123875069	47444	6.59	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	63300	-39.49	20240416	34500	11.01	20241029	63300	-39.49	20240416	34500	11.01	20241029	0.15	N	161390	500	619 억	47263688	N	N	487	N	N
18	20241127	160938	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-150	5	-0.39	8651202200	224394	72.52	38550	39100	38250	50500	27200	38850	38553.43	38.17	0	12273	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	47940	6.66	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.86	34500	20241029	12.17	63300	-38.86	20240416	34500	12.17	20241029	63300	-38.86	20240416	34500	12.17	20241029	0.15	N	161390	500	619 억	47280629	N	N	487	N	N
19	20241127	150957	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	-200	5	-0.51	7247954750	188123	60.80	38550	39100	38250	50500	27200	38850	38527.74	38.17	0	13957	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	47878	6.65	0.50	12	0.15	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.15	N	161390	500	619 억	47280629	N	N	623	N	N
20	20241127	140954	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38600	-250	5	-0.64	5510961700	143067	46.24	38550	39100	38250	50500	27200	38850	38520.15	38.17	0	9061	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	47816	6.64	0.50	12	0.12	5814.00	77476.00	63300	20240416	-39.02	34500	20241029	11.88	63300	-39.02	20240416	34500	11.88	20241029	63300	-39.02	20240416	34500	11.88	20241029	0.15	N	161390	500	619 억	47280629	N	N	623	N	N
21	20241127	130949	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-300	5	-0.77	4383324350	113765	36.77	38550	39100	38250	50500	27200	38850	38529.64	38.17	0	8556	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	47754	6.63	0.50	12	0.09	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	63300	-39.10	20240416	34500	11.74	20241029	63300	-39.10	20240416	34500	11.74	20241029	0.15	N	161390	500	619 억	47280629	N	N	623	N	N
22	20241127	120958	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38600	-250	5	-0.64	3637994750	94412	30.51	38550	39100	38250	50500	27200	38850	38533.18	38.17	0	4928	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	47816	6.64	0.50	12	0.08	5814.00	77476.00	63300	20240416	-39.02	34500	20241029	11.88	63300	-39.02	20240416	34500	11.88	20241029	63300	-39.02	20240416	34500	11.88	20241029	0.15	N	161390	500	619 억	47280629	N	N	623	N	N
23	20241127	110954	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	-450	5	-1.16	2811216150	72913	23.56	38550	39100	38250	50500	27200	38850	38555.76	38.17	0	1171	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	47568	6.60	0.50	12	0.06	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	63300	-39.34	20240416	34500	11.30	20241029	63300	-39.34	20240416	34500	11.30	20241029	0.15	N	161390	500	619 억	47280629	N	N	623	N	N
24	20241127	100956	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38450	-400	5	-1.03	1454795000	37699	12.18	38550	39100	38250	50500	27200	38850	38589.75	38.17	0	-4637	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	47630	6.61	0.50	12	0.03	5814.00	77476.00	63300	20240416	-39.26	34500	20241029	11.45	63300	-39.26	20240416	34500	11.45	20241029	63300	-39.26	20240416	34500	11.45	20241029	0.15	N	161390	500	619 억	47280629	N	N	623	N	N
25	20241127	090954	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	50	2	0.13	275863650	7102	2.30	38550	39100	38550	50500	27200	38850	38843.09	38.17	0	591	39716	39282	38566	38132	37416	39500	38350	619	11650	500	27970	50	1	123875069	48187	6.69	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.15	N	161390	500	619 억	47280629	N	N	623	N	N
26	20241126	160940	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	600	2	1.57	11875379650	309368	76.77	37850	39000	37850	49700	26800	38250	38385.07	38.15	0	12370	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	48125	6.68	0.50	12	0.25	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.16	N	161390	500	619 억	47257170	N	N	623	N	N
27	20241126	150949	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	550	2	1.44	9483286200	247818	61.49	37850	38800	37850	49700	26800	38250	38267.14	38.15	0	14989	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	48064	6.67	0.50	12	0.20	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.16	N	161390	500	619 억	47257170	N	N	1103	N	N
28	20241126	140949	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-50	5	-0.13	7153230100	187394	46.50	37850	38500	37850	49700	26800	38250	38172.14	38.15	0	10147	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	47320	6.57	0.49	12	0.15	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.16	N	161390	500	619 억	47257170	N	N	1103	N	N
29	20241126	130946	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	-100	5	-0.26	5742380650	150418	37.32	37850	38500	37850	49700	26800	38250	38176.15	38.15	0	6855	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	47258	6.56	0.49	12	0.12	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	63300	-39.73	20240416	34500	10.58	20241029	63300	-39.73	20240416	34500	10.58	20241029	0.16	N	161390	500	619 억	47257170	N	N	1103	N	N
30	20241126	120952	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-50	5	-0.13	4889459350	128034	31.77	37850	38500	37850	49700	26800	38250	38188.76	38.15	0	4647	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	47320	6.57	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.16	N	161390	500	619 억	47257170	N	N	1103	N	N
31	20241126	110956	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	100	2	0.26	4092173600	107151	26.59	37850	38500	37850	49700	26800	38250	38190.72	38.15	0	846	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	47506	6.60	0.49	12	0.09	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	63300	-39.42	20240416	34500	11.16	20241029	63300	-39.42	20240416	34500	11.16	20241029	0.16	N	161390	500	619 억	47257170	N	N	1103	N	N
32	20241126	101001	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	0	3	0.00	2198163250	57679	14.31	37850	38450	37850	49700	26800	38250	38110.29	38.15	0	4191	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	47382	6.58	0.49	12	0.05	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.16	N	161390	500	619 억	47257170	N	N	1103	N	N
33	20241126	090952	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-50	5	-0.13	451491000	11863	2.94	37850	38450	37850	49700	26800	38250	38058.75	38.15	0	1399	39450	38850	38550	37950	37650	38700	37800	619	11450	500	27540	50	1	123875069	47320	6.57	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.16	N	161390	500	619 억	47257170	N	N	1103	N	N
34	20241125	160927	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-200	5	-0.52	15126371300	393681	183.99	38800	39150	38250	49950	26950	38450	38423.45	38.17	0	43187	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	47382	6.58	0.49	12	0.32	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.16	N	161390	500	619 억	47281460	N	N	1103	N	N
35	20241125	150947	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	200	2	0.52	6175735850	159759	74.66	38800	39150	38250	49950	26950	38450	38656.58	38.17	0	46571	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	47878	6.65	0.50	12	0.13	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.16	N	161390	500	619 억	47281460	N	N	728	N	N
36	20241125	140944	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	50	2	0.13	4709400550	121731	56.89	38800	39150	38250	49950	26950	38450	38686.95	38.17	0	33933	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	47692	6.62	0.50	12	0.10	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	63300	-39.18	20240416	34500	11.59	20241029	63300	-39.18	20240416	34500	11.59	20241029	0.16	N	161390	500	619 억	47281460	N	N	728	N	N
37	20241125	130937	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38600	150	2	0.39	3765377500	97227	45.44	38800	39150	38250	49950	26950	38450	38727.69	38.17	0	28028	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	47816	6.64	0.50	12	0.08	5814.00	77476.00	63300	20240416	-39.02	34500	20241029	11.88	63300	-39.02	20240416	34500	11.88	20241029	63300	-39.02	20240416	34500	11.88	20241029	0.16	N	161390	500	619 억	47281460	N	N	728	N	N
38	20241125	120947	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	300	2	0.78	2906339350	74973	35.04	38800	39150	38250	49950	26950	38450	38765.15	38.17	0	19781	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	48002	6.66	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.16	N	161390	500	619 억	47281460	N	N	728	N	N
39	20241125	110941	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	600	2	1.56	2231868500	57573	26.91	38800	39150	38250	49950	26950	38450	38765.89	38.17	0	14279	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	48373	6.72	0.50	12	0.05	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	63300	-38.31	20240416	34500	13.19	20241029	63300	-38.31	20240416	34500	13.19	20241029	0.16	N	161390	500	619 억	47281460	N	N	728	N	N
40	20241125	100930	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	200	2	0.52	861645850	22374	10.46	38800	38900	38250	49950	26950	38450	38511.03	38.17	0	1848	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	47878	6.65	0.50	12	0.02	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.16	N	161390	500	619 억	47281460	N	N	728	N	N
41	20241125	090931	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38450	0	3	0.00	296063350	7656	3.58	38800	38900	38450	49950	26950	38450	38670.76	38.17	0	2271	39583	39016	38633	38066	37683	38825	37875	619	11500	500	27680	50	1	123875069	47630	6.61	0.50	12	0.01	5814.00	77476.00	63300	20240416	-39.26	34500	20241029	11.45	63300	-39.26	20240416	34500	11.45	20241029	63300	-39.26	20240416	34500	11.45	20241029	0.16	N	161390	500	619 억	47281460	N	N	728	N	N
42	20241122	160839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38450	-450	5	-1.16	8266134500	213898	79.17	39200	39200	38250	50500	27250	38900	38645.25	38.20	-9700	10408	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	47630	6.61	0.50	12	0.17	5814.00	77476.00	63300	20240416	-39.26	34500	20241029	11.45	63300	-39.26	20240416	34500	11.45	20241029	63300	-39.26	20240416	34500	11.45	20241029	0.17	N	161390	500	619 억	47315533	N	N	728	N	N
43	20241122	150852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-350	5	-0.90	7322413950	189368	70.09	39200	39200	38250	50500	27250	38900	38667.64	38.20	-9700	4272	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	47754	6.63	0.50	12	0.15	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	63300	-39.10	20240416	34500	11.74	20241029	63300	-39.10	20240416	34500	11.74	20241029	0.17	N	161390	500	619 억	47315533	N	N	1001	N	N
44	20241122	140853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-400	5	-1.03	5634489050	145443	53.83	39200	39200	38400	50500	27250	38900	38740.19	38.20	-9700	-4688	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	47692	6.62	0.50	12	0.12	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	63300	-39.18	20240416	34500	11.59	20241029	63300	-39.18	20240416	34500	11.59	20241029	0.17	N	161390	500	619 억	47315533	N	N	1001	N	N
45	20241122	130848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-200	5	-0.51	4659365150	120162	44.48	39200	39200	38400	50500	27250	38900	38775.70	38.20	-9700	-4457	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	47940	6.66	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.86	34500	20241029	12.17	63300	-38.86	20240416	34500	12.17	20241029	63300	-38.86	20240416	34500	12.17	20241029	0.17	N	161390	500	619 억	47315533	N	N	1001	N	N
46	20241122	120854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-350	5	-0.90	3944993950	101626	37.62	39200	39200	38450	50500	27250	38900	38818.75	38.20	-9700	-3191	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	47754	6.63	0.50	12	0.08	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	63300	-39.10	20240416	34500	11.74	20241029	63300	-39.10	20240416	34500	11.74	20241029	0.17	N	161390	500	619 억	47315533	N	N	1001	N	N
47	20241122	110846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-200	5	-0.51	2819801750	72494	26.83	39200	39200	38550	50500	27250	38900	38897.04	38.20	-9700	-5764	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	47940	6.66	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.86	34500	20241029	12.17	63300	-38.86	20240416	34500	12.17	20241029	63300	-38.86	20240416	34500	12.17	20241029	0.17	N	161390	500	619 억	47315533	N	N	1001	N	N
48	20241122	100903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	50	2	0.13	1670704050	42974	15.91	39200	39200	38550	50500	27250	38900	38877.09	38.20	-9700	-6957	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	48249	6.70	0.50	12	0.03	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	63300	-38.47	20240416	34500	12.90	20241029	63300	-38.47	20240416	34500	12.90	20241029	0.17	N	161390	500	619 억	47315533	N	N	1001	N	N
49	20241122	090854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	50	2	0.13	213251300	5474	2.03	39200	39200	38750	50500	27250	38900	38957.12	38.20	-9700	-1317	39933	39416	38733	38216	37533	39675	38475	619	11600	500	28000	50	1	123875069	48249	6.70	0.50	12	0.00	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	63300	-38.47	20240416	34500	12.90	20241029	63300	-38.47	20240416	34500	12.90	20241029	0.17	N	161390	500	619 억	47315533	N	N	1001	N	N
50	20241121	160845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	100	2	0.26	10494832300	269904	47.26	38800	39250	38050	50400	27200	38800	38883.57	38.25	0	-41441	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	48187	6.69	0.50	12	0.22	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.16	N	161390	500	619 억	47376217	N	N	1001	N	N
51	20241121	150904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	150	2	0.39	8813761700	226692	39.69	38800	39250	38050	50400	27200	38800	38879.90	38.25	0	-38452	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	48249	6.70	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	63300	-38.47	20240416	34500	12.90	20241029	63300	-38.47	20240416	34500	12.90	20241029	0.16	N	161390	500	619 억	47376217	N	N	2997	N	N
52	20241121	140903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	200	2	0.52	6634321850	170759	29.90	38800	39250	38050	50400	27200	38800	38851.96	38.25	0	-22589	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	48311	6.71	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	63300	-38.39	20240416	34500	13.04	20241029	63300	-38.39	20240416	34500	13.04	20241029	0.16	N	161390	500	619 억	47376217	N	N	2997	N	N
53	20241121	130854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	100	2	0.26	5481675550	141109	24.71	38800	39250	38050	50400	27200	38800	38847.10	38.25	0	-16720	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	48187	6.69	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.16	N	161390	500	619 억	47376217	N	N	2997	N	N
54	20241121	120855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	50	2	0.13	4589642400	118193	20.70	38800	39250	38050	50400	27200	38800	38831.76	38.25	0	-16592	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	48125	6.68	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.16	N	161390	500	619 억	47376217	N	N	2997	N	N
55	20241121	110858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-50	5	-0.13	3107026150	80098	14.03	38800	39250	38050	50400	27200	38800	38790.31	38.25	0	-11914	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	48002	6.66	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.16	N	161390	500	619 억	47376217	N	N	2997	N	N
56	20241121	100859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	150	2	0.39	2057998250	53149	9.31	38800	39150	38050	50400	27200	38800	38721.30	38.25	0	-11590	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	48249	6.70	0.50	12	0.04	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	63300	-38.47	20240416	34500	12.90	20241029	63300	-38.47	20240416	34500	12.90	20241029	0.16	N	161390	500	619 억	47376217	N	N	2997	N	N
57	20241121	090859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-500	5	-1.29	665827300	17243	3.02	38800	38950	38050	50400	27200	38800	38614.35	38.25	0	-5982	40000	39400	38750	38150	37500	39700	38450	619	11600	500	27930	50	1	123875069	47444	6.59	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	63300	-39.49	20240416	34500	11.01	20241029	63300	-39.49	20240416	34500	11.01	20241029	0.16	N	161390	500	619 억	47376217	N	N	2997	N	N
58	20241120	160852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	600	2	1.57	12859151950	331490	73.92	38200	39350	38100	49650	26750	38200	38791.97	38.24	0	46229	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	48064	6.67	0.50	12	0.27	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.18	N	161390	500	619 억	47372318	N	N	2996	N	N
59	20241120	150902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	600	2	1.57	11825203050	304844	67.98	38200	39350	38100	49650	26750	38200	38791.00	38.24	0	43960	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	48064	6.67	0.50	12	0.25	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.18	N	161390	500	619 억	47372318	N	N	375	N	N
60	20241120	140905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	550	2	1.44	9717085050	250530	55.87	38200	39350	38100	49650	26750	38200	38786.11	38.24	0	45586	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	48002	6.66	0.50	12	0.20	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.18	N	161390	500	619 억	47372318	N	N	375	N	N
61	20241120	130907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	450	2	1.18	8093035800	208550	46.51	38200	39350	38100	49650	26750	38200	38806.21	38.24	0	46840	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	47878	6.65	0.50	12	0.17	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	63300	-38.94	20240416	34500	12.03	20241029	63300	-38.94	20240416	34500	12.03	20241029	0.18	N	161390	500	619 억	47372318	N	N	375	N	N
62	20241120	120905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	350	2	0.92	7009939550	180489	40.25	38200	39350	38100	49650	26750	38200	38838.60	38.24	0	47724	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	47754	6.63	0.50	12	0.15	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	63300	-39.10	20240416	34500	11.74	20241029	63300	-39.10	20240416	34500	11.74	20241029	0.18	N	161390	500	619 억	47372318	N	N	375	N	N
63	20241120	110908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	650	2	1.70	5547583000	142712	31.82	38200	39350	38100	49650	26750	38200	38872.58	38.24	0	47418	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	48125	6.68	0.50	12	0.12	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.18	N	161390	500	619 억	47372318	N	N	375	N	N
64	20241120	100905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38700	500	2	1.31	4142204500	106405	23.73	38200	39350	38100	49650	26750	38200	38928.66	38.24	0	31577	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	47940	6.66	0.50	12	0.09	5814.00	77476.00	63300	20240416	-38.86	34500	20241029	12.17	63300	-38.86	20240416	34500	12.17	20241029	63300	-38.86	20240416	34500	12.17	20241029	0.18	N	161390	500	619 억	47372318	N	N	375	N	N
65	20241120	090904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	900	2	2.36	1856597000	47734	10.64	38200	39350	38100	49650	26750	38200	38894.65	38.24	0	20284	39333	38766	37883	37316	36433	39050	37600	619	11450	500	27500	50	1	123875069	48435	6.73	0.50	12	0.04	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	63300	-38.23	20240416	34500	13.33	20241029	63300	-38.23	20240416	34500	13.33	20241029	0.18	N	161390	500	619 억	47372318	N	N	375	N	N
66	20241119	160816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	850	2	2.28	17031332950	448007	132.94	37350	38450	37000	48550	26150	37350	38015.76	38.30	0	-24253	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	47320	6.57	0.49	12	0.36	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	63300	-39.65	20240416	34500	10.72	20241029	63300	-39.65	20240416	34500	10.72	20241029	0.18	N	161390	500	619 억	47439549	N	N	375	N	N
67	20241119	150829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	1000	2	2.68	14604650350	384570	114.12	37350	38450	37000	48550	26150	37350	37976.57	38.30	0	-16927	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	47506	6.60	0.49	12	0.31	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	63300	-39.42	20240416	34500	11.16	20241029	63300	-39.42	20240416	34500	11.16	20241029	0.18	N	161390	500	619 억	47439549	N	N	3584	N	N
68	20241119	140828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	900	2	2.41	10103835700	266942	79.21	37350	38400	37000	48550	26150	37350	37850.30	38.30	0	13403	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	47382	6.58	0.49	12	0.22	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	63300	-39.57	20240416	34500	10.87	20241029	63300	-39.57	20240416	34500	10.87	20241029	0.18	N	161390	500	619 억	47439549	N	N	3584	N	N
69	20241119	130831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	600	2	1.61	7086427700	187942	55.77	37350	38000	37000	48550	26150	37350	37705.40	38.30	0	20477	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	47011	6.53	0.49	12	0.15	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	63300	-40.05	20240416	34500	10.00	20241029	63300	-40.05	20240416	34500	10.00	20241029	0.18	N	161390	500	619 억	47439549	N	N	3584	N	N
70	20241119	120823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	500	2	1.34	5604527950	148868	44.18	37350	37950	37000	48550	26150	37350	37647.63	38.30	0	17995	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	46887	6.51	0.49	12	0.12	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	63300	-40.21	20240416	34500	9.71	20241029	63300	-40.21	20240416	34500	9.71	20241029	0.18	N	161390	500	619 억	47439549	N	N	3584	N	N
71	20241119	110832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	350	2	0.94	4279332100	113780	33.76	37350	37950	37000	48550	26150	37350	37610.58	38.30	0	9017	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	46701	6.48	0.49	12	0.09	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	63300	-40.44	20240416	34500	9.28	20241029	63300	-40.44	20240416	34500	9.28	20241029	0.18	N	161390	500	619 억	47439549	N	N	3584	N	N
72	20241119	100854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	350	2	0.94	2260204800	60237	17.87	37350	37900	37000	48550	26150	37350	37521.87	38.30	0	8690	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	46701	6.48	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	63300	-40.44	20240416	34500	9.28	20241029	63300	-40.44	20240416	34500	9.28	20241029	0.18	N	161390	500	619 억	47439549	N	N	3584	N	N
73	20241119	090846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37250	-100	5	-0.27	614442950	16462	4.88	37350	37550	37000	48550	26150	37350	37324.93	38.30	0	1867	38816	38082	36716	35982	34616	38450	36350	619	11200	500	26890	50	1	123875069	46143	6.41	0.48	12	0.01	5814.00	77476.00	63300	20240416	-41.15	34500	20241029	7.97	63300	-41.15	20240416	34500	7.97	20241029	63300	-41.15	20240416	34500	7.97	20241029	0.18	N	161390	500	619 억	47439549	N	N	3584	N	N
74	20241118	160819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37350	1450	2	4.04	12447809500	336699	137.09	35550	37450	35350	46650	25150	35900	36971.11	38.26	0	74931	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	46267	6.42	0.48	12	0.27	5814.00	77476.00	63300	20240416	-41.00	34500	20241029	8.26	63300	-41.00	20240416	34500	8.26	20241029	63300	-41.00	20240416	34500	8.26	20241029	0.18	N	161390	500	619 억	47398962	N	N	3584	N	N
75	20241118	150829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	1400	2	3.90	10571645150	286478	116.64	35550	37450	35350	46650	25150	35900	36903.21	38.26	0	82306	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	46205	6.42	0.48	12	0.23	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	63300	-41.07	20240416	34500	8.12	20241029	63300	-41.07	20240416	34500	8.12	20241029	0.18	N	161390	500	619 억	47398962	N	N	4818	N	N
76	20241118	140832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37100	1200	2	3.34	8296528950	225367	91.76	35550	37250	35350	46650	25150	35900	36814.68	38.26	0	81616	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	45958	6.38	0.48	12	0.18	5814.00	77476.00	63300	20240416	-41.39	34500	20241029	7.54	63300	-41.39	20240416	34500	7.54	20241029	63300	-41.39	20240416	34500	7.54	20241029	0.18	N	161390	500	619 억	47398962	N	N	4818	N	N
77	20241118	130828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36950	1050	2	2.92	7261723150	197408	80.37	35550	37250	35350	46650	25150	35900	36786.75	38.26	0	75463	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	45772	6.36	0.48	12	0.16	5814.00	77476.00	63300	20240416	-41.63	34500	20241029	7.10	63300	-41.63	20240416	34500	7.10	20241029	63300	-41.63	20240416	34500	7.10	20241029	0.18	N	161390	500	619 억	47398962	N	N	4818	N	N
78	20241118	120830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36800	900	2	2.51	6071205050	165170	67.25	35550	37250	35350	46650	25150	35900	36758.93	38.26	0	64792	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	45586	6.33	0.47	12	0.13	5814.00	77476.00	63300	20240416	-41.86	34500	20241029	6.67	63300	-41.86	20240416	34500	6.67	20241029	63300	-41.86	20240416	34500	6.67	20241029	0.18	N	161390	500	619 억	47398962	N	N	4818	N	N
79	20241118	110831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37150	1250	2	3.48	5041639600	137290	55.90	35550	37250	35350	46650	25150	35900	36724.42	38.26	0	53463	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	46020	6.39	0.48	12	0.11	5814.00	77476.00	63300	20240416	-41.31	34500	20241029	7.68	63300	-41.31	20240416	34500	7.68	20241029	63300	-41.31	20240416	34500	7.68	20241029	0.18	N	161390	500	619 억	47398962	N	N	4818	N	N
80	20241118	100821	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37200	1300	2	3.62	3664726950	100138	40.77	35550	37250	35350	46650	25150	35900	36598.94	38.26	0	43696	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	46082	6.40	0.48	12	0.08	5814.00	77476.00	63300	20240416	-41.23	34500	20241029	7.83	63300	-41.23	20240416	34500	7.83	20241029	63300	-41.23	20240416	34500	7.83	20241029	0.18	N	161390	500	619 억	47398962	N	N	4818	N	N
81	20241118	090820	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36450	550	2	1.53	1404355100	38666	15.74	35550	36800	35350	46650	25150	35900	36323.56	38.26	0	13699	36766	36332	36016	35582	35266	36175	35425	619	10750	500	25840	50	1	123875069	45152	6.27	0.47	12	0.03	5814.00	77476.00	63300	20240416	-42.42	34500	20241029	5.65	63300	-42.42	20240416	34500	5.65	20241029	63300	-42.42	20240416	34500	5.65	20241029	0.18	N	161390	500	619 억	47398962	N	N	4818	N	N
82	20241115	160849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35900	-150	5	-0.42	8830415450	244851	57.19	36150	36450	35700	46850	25250	36050	36064.67	38.28	0	-35325	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	44471	6.17	0.46	12	0.20	5814.00	77476.00	63300	20240416	-43.29	34500	20241029	4.06	63300	-43.29	20240416	34500	4.06	20241029	63300	-43.29	20240416	34500	4.06	20241029	0.21	N	161390	500	619 억	47418819	N	N	4818	N	N
83	20241115	150914	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36200	150	2	0.42	6236901850	172733	40.35	36150	36450	35700	46850	25250	36050	36107.18	38.28	0	-28732	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	44843	6.23	0.47	12	0.14	5814.00	77476.00	63300	20240416	-42.81	34500	20241029	4.93	63300	-42.81	20240416	34500	4.93	20241029	63300	-42.81	20240416	34500	4.93	20241029	0.21	N	161390	500	619 억	47418819	N	N	2526	N	N
84	20241115	140904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36100	50	2	0.14	4604294950	127600	29.80	36150	36450	35700	46850	25250	36050	36083.82	38.28	0	-29655	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	44719	6.21	0.47	12	0.10	5814.00	77476.00	63300	20240416	-42.97	34500	20241029	4.64	63300	-42.97	20240416	34500	4.64	20241029	63300	-42.97	20240416	34500	4.64	20241029	0.21	N	161390	500	619 억	47418819	N	N	2526	N	N
85	20241115	130905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36300	250	2	0.69	3529264900	97841	22.85	36150	36450	35700	46850	25250	36050	36071.43	38.28	0	-24487	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	44967	6.24	0.47	12	0.08	5814.00	77476.00	63300	20240416	-42.65	34500	20241029	5.22	63300	-42.65	20240416	34500	5.22	20241029	63300	-42.65	20240416	34500	5.22	20241029	0.21	N	161390	500	619 억	47418819	N	N	2526	N	N
86	20241115	120908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36050	0	3	0.00	2816717100	78108	18.24	36150	36450	35700	46850	25250	36050	36061.83	38.28	0	-17203	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	44657	6.20	0.47	12	0.06	5814.00	77476.00	63300	20240416	-43.05	34500	20241029	4.49	63300	-43.05	20240416	34500	4.49	20241029	63300	-43.05	20240416	34500	4.49	20241029	0.21	N	161390	500	619 억	47418819	N	N	2526	N	N
87	20241115	110845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36100	50	2	0.14	2277975450	63216	14.77	36150	36450	35700	46850	25250	36050	36034.79	38.28	0	-13236	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	44719	6.21	0.47	12	0.05	5814.00	77476.00	63300	20240416	-42.97	34500	20241029	4.64	63300	-42.97	20240416	34500	4.64	20241029	63300	-42.97	20240416	34500	4.64	20241029	0.21	N	161390	500	619 억	47418819	N	N	2526	N	N
88	20241115	100846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35850	-200	5	-0.55	1535698850	42547	9.94	36150	36450	35700	46850	25250	36050	36094.17	38.28	0	-11975	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	44409	6.17	0.46	12	0.03	5814.00	77476.00	63300	20240416	-43.36	34500	20241029	3.91	63300	-43.36	20240416	34500	3.91	20241029	63300	-43.36	20240416	34500	3.91	20241029	0.21	N	161390	500	619 억	47418819	N	N	2526	N	N
89	20241115	090812	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36350	300	2	0.83	266714550	7379	1.72	36150	36350	36000	46850	25250	36050	36145.08	38.28	0	344	37250	36650	36350	35750	35450	36500	35600	619	10800	500	25950	50	1	123875069	45029	6.25	0.47	12	0.01	5814.00	77476.00	63300	20240416	-42.58	34500	20241029	5.36	63300	-42.58	20240416	34500	5.36	20241029	63300	-42.58	20240416	34500	5.36	20241029	0.21	N	161390	500	619 억	47418819	N	N	2526	N	N
90	20241114	160840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36350	-350	5	-0.95	10361594100	283313	89.22	36350	36950	36300	47700	25700	36700	36572.96	38.23	0	-2456	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45029	6.25	0.47	12	0.23	5814.00	77476.00	63300	20240416	-42.58	34500	20241029	5.36	63300	-42.58	20240416	34500	5.36	20241029	63300	-42.58	20240416	34500	5.36	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
91	20241114	150845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36350	-350	5	-0.95	8297056100	226654	71.38	36350	36950	36300	47700	25700	36700	36606.70	38.23	0	-11958	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45029	6.25	0.47	12	0.18	5814.00	77476.00	63300	20240416	-42.58	34500	20241029	5.36	63300	-42.58	20240416	34500	5.36	20241029	63300	-42.58	20240416	34500	5.36	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
92	20241114	140839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36700	0	3	0.00	6766695650	184787	58.19	36350	36950	36300	47700	25700	36700	36618.89	38.23	0	-4498	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45462	6.31	0.47	12	0.15	5814.00	77476.00	63300	20240416	-42.02	34500	20241029	6.38	63300	-42.02	20240416	34500	6.38	20241029	63300	-42.02	20240416	34500	6.38	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
93	20241114	130839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36700	0	3	0.00	5346019500	146106	46.01	36350	36950	36300	47700	25700	36700	36590.01	38.23	0	-3803	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45462	6.31	0.47	12	0.12	5814.00	77476.00	63300	20240416	-42.02	34500	20241029	6.38	63300	-42.02	20240416	34500	6.38	20241029	63300	-42.02	20240416	34500	6.38	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
94	20241114	120838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36700	0	3	0.00	4108742800	112448	35.41	36350	36850	36300	47700	25700	36700	36539.05	38.23	0	-6957	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45462	6.31	0.47	12	0.09	5814.00	77476.00	63300	20240416	-42.02	34500	20241029	6.38	63300	-42.02	20240416	34500	6.38	20241029	63300	-42.02	20240416	34500	6.38	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
95	20241114	110837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36550	-150	5	-0.41	3190059900	87306	27.49	36350	36850	36300	47700	25700	36700	36538.84	38.23	0	-421	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45276	6.29	0.47	12	0.07	5814.00	77476.00	63300	20240416	-42.26	34500	20241029	5.94	63300	-42.26	20240416	34500	5.94	20241029	63300	-42.26	20240416	34500	5.94	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
96	20241114	100857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36500	-200	5	-0.54	1468185550	40355	12.71	36350	36700	36300	47700	25700	36700	36381.75	38.23	0	7071	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45214	6.28	0.47	12	0.03	5814.00	77476.00	63300	20240416	-42.34	34500	20241029	5.80	63300	-42.34	20240416	34500	5.80	20241029	63300	-42.34	20240416	34500	5.80	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
97	20241114	090832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36700	0	3	0.00	0	0	0.00	0	0	0	47700	25700	36700	0.00	38.23	0	0	37666	37182	36616	36132	35566	37425	36375	619	11000	500	26420	50	1	123875069	45462	6.31	0.47	12	0.00	5814.00	77476.00	63300	20240416	-42.02	34500	20241029	6.38	63300	-42.02	20240416	34500	6.38	20241029	63300	-42.02	20240416	34500	6.38	20241029	0.20	N	161390	500	619 억	47361287	N	N	5817	N	N
98	20241112	160809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36850	-700	5	-1.86	18954866250	510535	151.76	37350	37800	36800	48800	26300	37550	37127.49	38.20	0	-21422	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	45648	6.34	0.48	12	0.41	5814.00	77476.00	63300	20240416	-41.79	34500	20241029	6.81	63300	-41.79	20240416	34500	6.81	20241029	63300	-41.79	20240416	34500	6.81	20241029	0.18	N	161390	500	619 억	47325177	N	N	1714	N	N
99	20241112	150816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36850	-700	5	-1.86	16154438150	434535	129.16	37350	37800	36800	48800	26300	37550	37176.32	38.20	0	-16275	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	45648	6.34	0.48	12	0.35	5814.00	77476.00	63300	20240416	-41.79	34500	20241029	6.81	63300	-41.79	20240416	34500	6.81	20241029	63300	-41.79	20240416	34500	6.81	20241029	0.18	N	161390	500	619 억	47325177	N	N	2454	N	N
100	20241112	140821	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36950	-600	5	-1.60	13435861700	360852	107.26	37350	37800	36900	48800	26300	37550	37233.65	38.20	0	-13973	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	45772	6.36	0.48	12	0.29	5814.00	77476.00	63300	20240416	-41.63	34500	20241029	7.10	63300	-41.63	20240416	34500	7.10	20241029	63300	-41.63	20240416	34500	7.10	20241029	0.18	N	161390	500	619 억	47325177	N	N	2454	N	N
101	20241112	130819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37150	-400	5	-1.07	9908070650	265586	78.95	37350	37800	37050	48800	26300	37550	37306.38	38.20	0	-16711	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	46020	6.39	0.48	12	0.21	5814.00	77476.00	63300	20240416	-41.31	34500	20241029	7.68	63300	-41.31	20240416	34500	7.68	20241029	63300	-41.31	20240416	34500	7.68	20241029	0.18	N	161390	500	619 억	47325177	N	N	2454	N	N
102	20241112	120817	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-250	5	-0.67	8564091400	229509	68.22	37350	37800	37050	48800	26300	37550	37314.76	38.20	0	-19058	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	46205	6.42	0.48	12	0.19	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	63300	-41.07	20240416	34500	8.12	20241029	63300	-41.07	20240416	34500	8.12	20241029	0.18	N	161390	500	619 억	47325177	N	N	2454	N	N
103	20241112	110816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-50	5	-0.13	6786527200	181962	54.09	37350	37800	37050	48800	26300	37550	37296.29	38.20	0	-26064	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	46453	6.45	0.48	12	0.15	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	63300	-40.76	20240416	34500	8.70	20241029	63300	-40.76	20240416	34500	8.70	20241029	0.18	N	161390	500	619 억	47325177	N	N	2454	N	N
104	20241112	100814	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37250	-300	5	-0.80	4549578600	122087	36.29	37350	37800	37050	48800	26300	37550	37264.88	38.20	0	-34949	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	46143	6.41	0.48	12	0.10	5814.00	77476.00	63300	20240416	-41.15	34500	20241029	7.97	63300	-41.15	20240416	34500	7.97	20241029	63300	-41.15	20240416	34500	7.97	20241029	0.18	N	161390	500	619 억	47325177	N	N	2454	N	N
105	20241112	090813	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-100	5	-0.27	633806450	16906	5.03	37350	37800	37350	48800	26300	37550	37489.76	38.20	0	3801	38316	37932	37466	37082	36616	38125	37275	619	11250	500	27030	50	1	123875069	46391	6.44	0.48	12	0.01	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	63300	-40.84	20240416	34500	8.55	20241029	63300	-40.84	20240416	34500	8.55	20241029	0.18	N	161390	500	619 억	47325177	N	N	2454	N	N
106	20241111	160807	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	150	2	0.40	12571620750	336236	94.58	37000	37850	37000	48600	26200	37400	37389.27	38.27	0	543	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	46515	6.46	0.48	12	0.27	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	63300	-40.68	20240416	34500	8.84	20241029	63300	-40.68	20240416	34500	8.84	20241029	0.18	N	161390	500	619 억	47401685	N	N	2454	N	N
107	20241111	150831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	400	2	1.07	11071254350	296326	83.35	37000	37850	37000	48600	26200	37400	37361.73	38.27	0	-5784	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	46825	6.50	0.49	12	0.24	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	63300	-40.28	20240416	34500	9.57	20241029	63300	-40.28	20240416	34500	9.57	20241029	0.18	N	161390	500	619 억	47401685	N	N	118	N	N
108	20241111	140820	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	200	2	0.53	8702815700	233558	65.70	37000	37650	37000	48600	26200	37400	37261.86	38.27	0	-10077	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	46577	6.47	0.49	12	0.19	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	63300	-40.60	20240416	34500	8.99	20241029	63300	-40.60	20240416	34500	8.99	20241029	0.18	N	161390	500	619 억	47401685	N	N	118	N	N
109	20241111	130816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-100	5	-0.27	7395526750	198632	55.87	37000	37650	37000	48600	26200	37400	37232.24	38.27	0	-7761	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	46205	6.42	0.48	12	0.16	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	63300	-41.07	20240416	34500	8.12	20241029	63300	-41.07	20240416	34500	8.12	20241029	0.18	N	161390	500	619 억	47401685	N	N	118	N	N
110	20241111	120815	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-100	5	-0.27	5863178000	157518	44.31	37000	37650	37000	48600	26200	37400	37222.19	38.27	0	-17104	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	46205	6.42	0.48	12	0.13	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	63300	-41.07	20240416	34500	8.12	20241029	63300	-41.07	20240416	34500	8.12	20241029	0.18	N	161390	500	619 억	47401685	N	N	118	N	N
111	20241111	110811	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37350	-50	5	-0.13	4839547550	130163	36.61	37000	37400	37000	48600	26200	37400	37180.55	38.27	0	-13041	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	46267	6.42	0.48	12	0.11	5814.00	77476.00	63300	20240416	-41.00	34500	20241029	8.26	63300	-41.00	20240416	34500	8.26	20241029	63300	-41.00	20240416	34500	8.26	20241029	0.18	N	161390	500	619 억	47401685	N	N	118	N	N
112	20241111	100808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37100	-300	5	-0.80	3423181500	92103	25.91	37000	37400	37000	48600	26200	37400	37166.71	38.27	0	-6373	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	45958	6.38	0.48	12	0.07	5814.00	77476.00	63300	20240416	-41.39	34500	20241029	7.54	63300	-41.39	20240416	34500	7.54	20241029	63300	-41.39	20240416	34500	7.54	20241029	0.18	N	161390	500	619 억	47401685	N	N	118	N	N
113	20241111	090804	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-100	5	-0.27	1204638900	32474	9.13	37000	37400	37000	48600	26200	37400	37094.83	38.27	0	-2049	39966	38682	37966	36682	35966	38325	36325	619	11200	500	26920	50	1	123875069	46205	6.42	0.48	12	0.03	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	63300	-41.07	20240416	34500	8.12	20241029	63300	-41.07	20240416	34500	8.12	20241029	0.18	N	161390	500	619 억	47401685	N	N	118	N	N
114	20241108	160800	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37400	-1500	5	-3.86	13344930500	354027	113.49	39250	39250	37250	50500	27250	38900	37694.89	38.37	0	-27151	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	46329	6.43	0.48	12	0.29	5814.00	77476.00	63300	20240416	-40.92	34500	20241029	8.41	63300	-40.92	20240416	34500	8.41	20241029	63300	-40.92	20240416	34500	8.41	20241029	0.21	N	161390	500	619 억	47526055	N	N	118	N	N
115	20241108	150808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-1400	5	-3.60	12018458800	318572	102.12	39250	39250	37250	50500	27250	38900	37726.03	38.37	0	-33979	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	46453	6.45	0.48	12	0.26	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	63300	-40.76	20240416	34500	8.70	20241029	63300	-40.76	20240416	34500	8.70	20241029	0.21	N	161390	500	619 억	47526055	N	N	1952	N	N
116	20241108	140806	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-1450	5	-3.73	9511825100	251628	80.66	39250	39250	37250	50500	27250	38900	37801.14	38.37	0	-16717	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	46391	6.44	0.48	12	0.20	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	63300	-40.84	20240416	34500	8.55	20241029	63300	-40.84	20240416	34500	8.55	20241029	0.21	N	161390	500	619 억	47526055	N	N	1952	N	N
117	20241108	130809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37350	-1550	5	-3.98	8011507400	211488	67.79	39250	39250	37300	50500	27250	38900	37881.61	38.37	0	-21222	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	46267	6.42	0.48	12	0.17	5814.00	77476.00	63300	20240416	-41.00	34500	20241029	8.26	63300	-41.00	20240416	34500	8.26	20241029	63300	-41.00	20240416	34500	8.26	20241029	0.21	N	161390	500	619 억	47526055	N	N	1952	N	N
118	20241108	120808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-1450	5	-3.73	6647693000	175018	56.10	39250	39250	37350	50500	27250	38900	37982.91	38.37	0	-16996	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	46391	6.44	0.48	12	0.14	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	63300	-40.84	20240416	34500	8.55	20241029	63300	-40.84	20240416	34500	8.55	20241029	0.21	N	161390	500	619 억	47526055	N	N	1952	N	N
119	20241108	110805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-1150	5	-2.96	5242047250	137653	44.13	39250	39250	37350	50500	27250	38900	38081.60	38.37	0	-11220	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	46763	6.49	0.49	12	0.11	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	63300	-40.36	20240416	34500	9.42	20241029	63300	-40.36	20240416	34500	9.42	20241029	0.21	N	161390	500	619 억	47526055	N	N	1952	N	N
120	20241108	100817	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-800	5	-2.06	2372327800	61604	19.75	39250	39250	38050	50500	27250	38900	38509.31	38.37	0	-1740	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	47196	6.55	0.49	12	0.05	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	63300	-39.81	20240416	34500	10.43	20241029	63300	-39.81	20240416	34500	10.43	20241029	0.21	N	161390	500	619 억	47526055	N	N	1952	N	N
121	20241108	090800	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-100	5	-0.26	426509000	10950	3.51	39250	39250	38600	50500	27250	38900	38950.60	38.37	0	3471	39733	39316	38883	38466	38033	39525	38675	619	11600	500	28000	50	1	123875069	48064	6.67	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.21	N	161390	500	619 억	47526055	N	N	1952	N	N
122	20241107	160802	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38900	50	2	0.13	12046116100	310321	56.96	38500	39300	38450	50500	27200	38850	38818.21	38.36	0	57071	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48187	6.69	0.50	12	0.25	5814.00	77476.00	63300	20240416	-38.55	34500	20241029	12.75	63300	-38.55	20240416	34500	12.75	20241029	63300	-38.55	20240416	34500	12.75	20241029	0.24	N	161390	500	619 억	47512455	N	N	1952	N	N
123	20241107	150805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-100	5	-0.26	8438806700	217558	39.93	38500	39300	38450	50500	27200	38850	38788.73	38.36	0	28652	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48002	6.66	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.24	N	161390	500	619 억	47512455	N	N	1442	N	N
124	20241107	140807	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-100	5	-0.26	6462470400	166426	30.55	38500	39300	38500	50500	27200	38850	38830.88	38.36	0	14907	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48002	6.66	0.50	12	0.13	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.24	N	161390	500	619 억	47512455	N	N	1442	N	N
125	20241107	130809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-100	5	-0.26	5440719400	140034	25.70	38500	39300	38500	50500	27200	38850	38852.85	38.36	0	10858	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48002	6.66	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.24	N	161390	500	619 억	47512455	N	N	1442	N	N
126	20241107	120804	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	0	3	0.00	4485929750	115496	21.20	38500	39300	38500	50500	27200	38850	38840.55	38.36	0	8295	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48125	6.68	0.50	12	0.09	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.24	N	161390	500	619 억	47512455	N	N	1442	N	N
127	20241107	110802	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-50	5	-0.13	3454648600	88850	16.31	38500	39300	38500	50500	27200	38850	38881.86	38.36	0	6409	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48064	6.67	0.50	12	0.07	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	63300	-38.70	20240416	34500	12.46	20241029	63300	-38.70	20240416	34500	12.46	20241029	0.24	N	161390	500	619 억	47512455	N	N	1442	N	N
128	20241107	100803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-100	5	-0.26	2346655950	60335	11.07	38500	39300	38500	50500	27200	38850	38893.88	38.36	0	4115	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48002	6.66	0.50	12	0.05	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	63300	-38.78	20240416	34500	12.32	20241029	63300	-38.78	20240416	34500	12.32	20241029	0.24	N	161390	500	619 억	47512455	N	N	1442	N	N
129	20241107	090803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	350	2	0.90	714172350	18363	3.37	38500	39300	38500	50500	27200	38850	38892.27	38.36	0	254	40283	39566	39133	38416	37983	39350	38200	619	11650	500	27970	50	1	123875069	48559	6.74	0.51	12	0.01	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	63300	-38.07	20240416	34500	13.62	20241029	63300	-38.07	20240416	34500	13.62	20241029	0.24	N	161390	500	619 억	47512455	N	N	1442	N	N
130	20241106	160808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	-550	5	-1.40	21327969950	543250	36.09	39300	39850	38700	51200	27600	39400	39259.86	38.45	0	69293	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48125	6.68	0.50	12	0.44	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	63300	-38.63	20240416	34500	12.61	20241029	63300	-38.63	20240416	34500	12.61	20241029	0.21	N	161390	500	619 억	47628020	N	N	1442	N	N
131	20241106	150833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	-250	5	-0.63	19557169200	497747	33.07	39300	39850	38700	51200	27600	39400	39291.25	38.45	0	55728	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48497	6.73	0.51	12	0.40	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	63300	-38.15	20240416	34500	13.48	20241029	63300	-38.15	20240416	34500	13.48	20241029	0.21	N	161390	500	619 억	47628020	N	N	2649	N	N
132	20241106	140825	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-300	5	-0.76	16367969800	416206	27.65	39300	39850	38800	51200	27600	39400	39326.50	38.45	0	52467	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48435	6.73	0.50	12	0.34	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	63300	-38.23	20240416	34500	13.33	20241029	63300	-38.23	20240416	34500	13.33	20241029	0.21	N	161390	500	619 억	47628020	N	N	2649	N	N
133	20241106	130836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	-450	5	-1.14	14055612600	356969	23.72	39300	39850	38900	51200	27600	39400	39374.84	38.45	0	45527	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48249	6.70	0.50	12	0.29	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	63300	-38.47	20240416	34500	12.90	20241029	63300	-38.47	20240416	34500	12.90	20241029	0.21	N	161390	500	619 억	47628020	N	N	2649	N	N
134	20241106	120808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39450	50	2	0.13	11190315500	283837	18.86	39300	39850	38900	51200	27600	39400	39425.20	38.45	0	41989	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48869	6.79	0.51	12	0.23	5814.00	77476.00	63300	20240416	-37.68	34500	20241029	14.35	63300	-37.68	20240416	34500	14.35	20241029	63300	-37.68	20240416	34500	14.35	20241029	0.21	N	161390	500	619 억	47628020	N	N	2649	N	N
135	20241106	110811	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	100	2	0.25	8342024050	211953	14.08	39300	39800	38900	51200	27600	39400	39357.78	38.45	0	45248	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48931	6.79	0.51	12	0.17	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	63300	-37.60	20240416	34500	14.49	20241029	63300	-37.60	20240416	34500	14.49	20241029	0.21	N	161390	500	619 억	47628020	N	N	2649	N	N
136	20241106	100817	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39450	50	2	0.13	6414998750	163097	10.84	39300	39800	38900	51200	27600	39400	39332.16	38.45	0	38557	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48869	6.79	0.51	12	0.13	5814.00	77476.00	63300	20240416	-37.68	34500	20241029	14.35	63300	-37.68	20240416	34500	14.35	20241029	63300	-37.68	20240416	34500	14.35	20241029	0.21	N	161390	500	619 억	47628020	N	N	2649	N	N
137	20241106	090810	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	100	2	0.25	2248988500	57226	3.80	39300	39800	38900	51200	27600	39400	39299.06	38.45	0	9629	41933	40666	38783	37516	35633	41300	38150	619	11800	500	28360	50	1	123875069	48931	6.79	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	63300	-37.60	20240416	34500	14.49	20241029	63300	-37.60	20240416	34500	14.49	20241029	0.21	N	161390	500	619 억	47628020	N	N	2649	N	N
138	20241105	160747	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	2750	2	7.50	58842338700	1500905	191.28	37150	40050	36900	47600	25700	36650	39204.21	38.38	0	180883	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	48807	6.78	0.51	12	1.21	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	63300	-37.76	20240416	34500	14.20	20241029	63300	-37.76	20240416	34500	14.20	20241029	0.20	N	161390	500	619 억	47546816	N	N	2649	N	N
139	20241105	150803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39450	2800	2	7.64	56372502500	1438186	183.28	37150	40050	36900	47600	25700	36650	39196.95	38.38	0	169514	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	48869	6.79	0.51	12	1.16	5814.00	77476.00	63300	20240416	-37.68	34500	20241029	14.35	63300	-37.68	20240416	34500	14.35	20241029	63300	-37.68	20240416	34500	14.35	20241029	0.20	N	161390	500	619 억	47546816	N	N	1427	N	N
140	20241105	140759	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	3050	2	8.32	51515376950	1315103	167.60	37150	40050	36900	47600	25700	36650	39172.12	38.38	0	164216	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	49178	6.83	0.51	12	1.06	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	63300	-37.28	20240416	34500	15.07	20241029	63300	-37.28	20240416	34500	15.07	20241029	0.20	N	161390	500	619 억	47546816	N	N	1427	N	N
141	20241105	130803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	3250	2	8.87	47009698100	1201668	153.14	37150	40050	36900	47600	25700	36650	39120.37	38.38	0	174766	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	49426	6.86	0.51	12	0.97	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	63300	-36.97	20240416	34500	15.65	20241029	63300	-36.97	20240416	34500	15.65	20241029	0.20	N	161390	500	619 억	47546816	N	N	1427	N	N
142	20241105	120757	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	3250	2	8.87	41963703900	1075271	137.03	37150	40000	36900	47600	25700	36650	39026.17	38.38	0	188612	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	49426	6.86	0.51	12	0.87	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	63300	-36.97	20240416	34500	15.65	20241029	63300	-36.97	20240416	34500	15.65	20241029	0.20	N	161390	500	619 억	47546816	N	N	1427	N	N
143	20241105	110746	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	3300	2	9.00	38034102800	976786	124.48	37150	39950	36900	47600	25700	36650	38938.01	38.38	0	193563	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	49488	6.87	0.52	12	0.79	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	63300	-36.89	20240416	34500	15.80	20241029	63300	-36.89	20240416	34500	15.80	20241029	0.20	N	161390	500	619 억	47546816	N	N	1427	N	N
144	20241105	100755	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	2950	2	8.05	29992409650	774228	98.67	37150	39650	36900	47600	25700	36650	38738.47	38.38	0	172313	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	49055	6.81	0.51	12	0.63	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	63300	-37.44	20240416	34500	14.78	20241029	63300	-37.44	20240416	34500	14.78	20241029	0.20	N	161390	500	619 억	47546816	N	N	1427	N	N
145	20241105	090752	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	1650	2	4.50	7136195450	188596	24.03	37150	38450	36900	47600	25700	36650	37838.53	38.38	0	80122	38150	37400	36250	35500	34350	37775	35875	619	10950	500	26380	50	1	123875069	47444	6.59	0.49	12	0.15	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	63300	-39.49	20240416	34500	11.01	20241029	63300	-39.49	20240416	34500	11.01	20241029	0.20	N	161390	500	619 억	47546816	N	N	1427	N	N
146	20241104	160748	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36650	1450	2	4.12	28336190150	780972	259.39	35200	37000	35100	45750	24650	35200	36282.98	38.61	0	-93393	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	45400	6.30	0.47	12	0.63	5814.00	77476.00	63300	20240416	-42.10	34500	20241029	6.23	63300	-42.10	20240416	34500	6.23	20241029	63300	-42.10	20240416	34500	6.23	20241029	0.20	N	161390	500	619 억	47834284	N	N	1427	N	N
147	20241104	150801	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	36750	1550	2	4.40	23818548050	657987	218.54	35200	37000	35100	45750	24650	35200	36199.12	38.61	0	-96209	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	45524	6.32	0.47	12	0.53	5814.00	77476.00	63300	20240416	-41.94	34500	20241029	6.52	63300	-41.94	20240416	34500	6.52	20241029	63300	-41.94	20240416	34500	6.52	20241029	0.20	N	161390	500	619 억	47834284	N	N	1929	N	N
148	20241104	140749	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35800	600	2	1.70	8333261000	233493	77.55	35200	36000	35100	45750	24650	35200	35689.55	38.61	0	-26102	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	44347	6.16	0.46	12	0.19	5814.00	77476.00	63300	20240416	-43.44	34500	20241029	3.77	63300	-43.44	20240416	34500	3.77	20241029	63300	-43.44	20240416	34500	3.77	20241029	0.20	N	161390	500	619 억	47834284	N	N	1929	N	N
149	20241104	130733	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35850	650	2	1.85	7276187050	203956	67.74	35200	36000	35100	45750	24650	35200	35675.28	38.61	0	-19831	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	44409	6.17	0.46	12	0.16	5814.00	77476.00	63300	20240416	-43.36	34500	20241029	3.91	63300	-43.36	20240416	34500	3.91	20241029	63300	-43.36	20240416	34500	3.91	20241029	0.20	N	161390	500	619 억	47834284	N	N	1929	N	N
150	20241104	120738	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35850	650	2	1.85	4714748700	132434	43.99	35200	35850	35100	45750	24650	35200	35600.74	38.61	0	-2710	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	44409	6.17	0.46	12	0.11	5814.00	77476.00	63300	20240416	-43.36	34500	20241029	3.91	63300	-43.36	20240416	34500	3.91	20241029	63300	-43.36	20240416	34500	3.91	20241029	0.20	N	161390	500	619 억	47834284	N	N	1929	N	N
151	20241104	110733	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35750	550	2	1.56	2986607350	84105	27.93	35200	35800	35100	45750	24650	35200	35510.46	38.61	0	-4294	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	44285	6.15	0.46	12	0.07	5814.00	77476.00	63300	20240416	-43.52	34500	20241029	3.62	63300	-43.52	20240416	34500	3.62	20241029	63300	-43.52	20240416	34500	3.62	20241029	0.20	N	161390	500	619 억	47834284	N	N	1929	N	N
152	20241104	100725	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35500	300	2	0.85	1686953550	47670	15.83	35200	35650	35100	45750	24650	35200	35388.16	38.61	0	-3983	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	43976	6.11	0.46	12	0.04	5814.00	77476.00	63300	20240416	-43.92	34500	20241029	2.90	63300	-43.92	20240416	34500	2.90	20241029	63300	-43.92	20240416	34500	2.90	20241029	0.20	N	161390	500	619 억	47834284	N	N	1929	N	N
153	20241104	090734	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35300	100	2	0.28	373082050	10589	3.52	35200	35400	35100	45750	24650	35200	35232.98	38.61	0	-1629	35833	35516	35283	34966	34733	35675	35125	619	10550	500	25340	50	1	123875069	43728	6.07	0.46	12	0.01	5814.00	77476.00	63300	20240416	-44.23	34500	20241029	2.32	63300	-44.23	20240416	34500	2.32	20241029	63300	-44.23	20240416	34500	2.32	20241029	0.20	N	161390	500	619 억	47834284	N	N	1929	N	N
154	20241101	160709	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35200	-100	5	-0.28	10630378150	300838	38.20	35100	35600	35050	45850	24750	35300	35335.92	38.63	0	46764	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	43604	6.05	0.45	12	0.24	5814.00	77476.00	63300	20240416	-44.39	34500	20241029	2.03	63300	-44.39	20240416	34500	2.03	20241029	63300	-44.39	20240416	34500	2.03	20241029	0.21	N	161390	500	619 억	47849715	N	N	1929	N	N
155	20241101	150725	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35400	100	2	0.28	9516998100	269269	34.20	35100	35600	35050	45850	24750	35300	35343.83	38.63	0	48560	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	43852	6.09	0.46	12	0.22	5814.00	77476.00	63300	20240416	-44.08	34500	20241029	2.61	63300	-44.08	20240416	34500	2.61	20241029	63300	-44.08	20240416	34500	2.61	20241029	0.21	N	161390	500	619 억	47849715	N	N	1217	N	N
156	20241101	140703	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35350	50	2	0.14	8556593250	242157	30.75	35100	35600	35050	45850	24750	35300	35334.90	38.63	0	52064	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	43790	6.08	0.46	12	0.20	5814.00	77476.00	63300	20240416	-44.15	34500	20241029	2.46	63300	-44.15	20240416	34500	2.46	20241029	63300	-44.15	20240416	34500	2.46	20241029	0.21	N	161390	500	619 억	47849715	N	N	1217	N	N
157	20241101	130831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35400	100	2	0.28	7832084000	221702	28.15	35100	35600	35050	45850	24750	35300	35327.08	38.63	0	56599	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	43852	6.09	0.46	12	0.18	5814.00	77476.00	63300	20240416	-44.08	34500	20241029	2.61	63300	-44.08	20240416	34500	2.61	20241029	63300	-44.08	20240416	34500	2.61	20241029	0.21	N	161390	500	619 억	47849715	N	N	1217	N	N
158	20241101	120832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35550	250	2	0.71	6999701450	198212	25.17	35100	35600	35050	45850	24750	35300	35314.22	38.63	0	56934	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	44038	6.11	0.46	12	0.16	5814.00	77476.00	63300	20240416	-43.84	34500	20241029	3.04	63300	-43.84	20240416	34500	3.04	20241029	63300	-43.84	20240416	34500	3.04	20241029	0.21	N	161390	500	619 억	47849715	N	N	1217	N	N
159	20241101	110829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35350	50	2	0.14	6174392400	174946	22.22	35100	35600	35050	45850	24750	35300	35293.13	38.63	0	58098	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	43790	6.08	0.46	12	0.14	5814.00	77476.00	63300	20240416	-44.15	34500	20241029	2.46	63300	-44.15	20240416	34500	2.46	20241029	63300	-44.15	20240416	34500	2.46	20241029	0.21	N	161390	500	619 억	47849715	N	N	1217	N	N
160	20241101	100830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35400	100	2	0.28	3408409050	96719	12.28	35100	35450	35050	45850	24750	35300	35240.32	38.63	0	22027	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	43852	6.09	0.46	12	0.08	5814.00	77476.00	63300	20240416	-44.08	34500	20241029	2.61	63300	-44.08	20240416	34500	2.61	20241029	63300	-44.08	20240416	34500	2.61	20241029	0.21	N	161390	500	619 억	47849715	N	N	1217	N	N
161	20241101	090828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	35350	50	2	0.14	1007072900	28598	3.63	35100	35400	35050	45850	24750	35300	35214.80	38.63	0	7666	36100	35700	35300	34900	34500	35500	34700	619	10550	500	25410	50	1	123875069	43790	6.08	0.46	12	0.02	5814.00	77476.00	63300	20240416	-44.15	34500	20241029	2.46	63300	-44.15	20240416	34500	2.46	20241029	63300	-44.15	20240416	34500	2.46	20241029	0.21	N	161390	500	619 억	47849715	N	N	1217	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History