KissMeData/073240/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160700	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	-70	5	-1.44	3825924705	796483	60.56	4880	4900	4745	6330	3410	4870	4803.52	8.31	-177267	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13788	8.74	1.09	12	0.28	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	8360	-42.58	20240507	4070	17.94	20241023	8360	-42.58	20240507	4070	17.94	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	436	N	N
3	20241129	150716	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-95	5	-1.95	3292720755	684878	52.08	4880	4900	4750	6330	3410	4870	4807.75	8.31	-150342	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13717	8.70	1.08	12	0.24	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	83	N	N
4	20241129	140718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	-60	5	-1.23	2830442575	588055	44.71	4880	4900	4750	6330	3410	4870	4813.23	8.31	-120587	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13817	8.76	1.09	12	0.20	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	8360	-42.46	20240507	4070	18.18	20241023	8360	-42.46	20240507	4070	18.18	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	83	N	N
5	20241129	130716	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	-70	5	-1.44	2547278460	529045	40.23	4880	4900	4750	6330	3410	4870	4814.86	8.31	-94231	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13788	8.74	1.09	12	0.18	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	8360	-42.58	20240507	4070	17.94	20241023	8360	-42.58	20240507	4070	17.94	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	83	N	N
6	20241129	120718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4815	-55	5	-1.13	2289533460	475445	36.15	4880	4900	4750	6330	3410	4870	4815.56	8.31	-77895	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13832	8.77	1.09	12	0.17	549.00	4401.00	8360	20240507	-42.40	4070	20241023	18.30	8360	-42.40	20240507	4070	18.30	20241023	8360	-42.40	20240507	4070	18.30	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	83	N	N
7	20241129	110720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	-45	5	-0.92	2057534750	427277	32.49	4880	4900	4750	6330	3410	4870	4815.46	8.31	-61828	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13860	8.79	1.10	12	0.15	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	8360	-42.28	20240507	4070	18.55	20241023	8360	-42.28	20240507	4070	18.55	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	83	N	N
8	20241129	100715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	-20	5	-0.41	1563353360	325342	24.74	4880	4900	4750	6330	3410	4870	4805.26	8.31	-40888	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13932	8.83	1.10	12	0.11	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	83	N	N
9	20241129	090717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-95	5	-1.95	318947845	66184	5.03	4880	4880	4775	6330	3410	4870	4819.11	8.31	-15366	5093	4981	4773	4661	4453	5037	4717	14363	1460	5000	3600	5	1	287260287	13717	8.70	1.08	12	0.02	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	8360	-42.88	20240507	4070	17.32	20241023	8360	-42.88	20240507	4070	17.32	20241023	0.16	N	073240	5000	14363 억	23880763	N	N	83	N	N
10	20241128	160709	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	290	2	6.33	6273642955	1303569	228.71	4620	4885	4565	5950	3210	4580	4812.42	8.24	258819	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	13990	8.87	1.11	12	0.45	549.00	4401.00	8360	20240507	-41.75	4070	20241023	19.66	8360	-41.75	20240507	4070	19.66	20241023	8360	-41.75	20240507	4070	19.66	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	83	N	N
11	20241128	150721	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	270	2	5.90	5882820410	1223237	214.62	4620	4885	4565	5950	3210	4580	4809.22	8.24	250910	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	13932	8.83	1.10	12	0.43	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	898	N	N
12	20241128	140719	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	300	2	6.55	5254361400	1094134	191.97	4620	4885	4565	5950	3210	4580	4802.30	8.24	231518	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	14018	8.89	1.11	12	0.38	549.00	4401.00	8360	20240507	-41.63	4070	20241023	19.90	8360	-41.63	20240507	4070	19.90	20241023	8360	-41.63	20240507	4070	19.90	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	898	N	N
13	20241128	130717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	270	2	5.90	4672498800	974456	170.97	4620	4870	4565	5950	3210	4580	4794.98	8.24	206667	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	13932	8.83	1.10	12	0.34	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	8360	-41.99	20240507	4070	19.16	20241023	8360	-41.99	20240507	4070	19.16	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	898	N	N
14	20241128	120720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	290	2	6.33	4210829910	879138	154.25	4620	4870	4565	5950	3210	4580	4789.73	8.24	212499	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	13990	8.87	1.11	12	0.31	549.00	4401.00	8360	20240507	-41.75	4070	20241023	19.66	8360	-41.75	20240507	4070	19.66	20241023	8360	-41.75	20240507	4070	19.66	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	898	N	N
15	20241128	110722	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4840	260	2	5.68	3372185875	706411	123.94	4620	4860	4565	5950	3210	4580	4773.69	8.24	202632	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	13903	8.82	1.10	12	0.25	549.00	4401.00	8360	20240507	-42.11	4070	20241023	18.92	8360	-42.11	20240507	4070	18.92	20241023	8360	-42.11	20240507	4070	18.92	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	898	N	N
16	20241128	100721	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	220	2	4.80	1772189100	374893	65.78	4620	4840	4565	5950	3210	4580	4727.19	8.24	114441	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	13788	8.74	1.09	12	0.13	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	8360	-42.58	20240507	4070	17.94	20241023	8360	-42.58	20240507	4070	17.94	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	898	N	N
17	20241128	090718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4575	-5	5	-0.11	61496730	13374	2.35	4620	4630	4565	5950	3210	4580	4598.23	8.24	-6948	4740	4660	4595	4515	4450	4627	4482	14363	1370	5000	3380	5	1	287260287	13142	8.33	1.04	12	0.00	549.00	4401.00	8360	20240507	-45.28	4070	20241023	12.41	8360	-45.28	20240507	4070	12.41	20241023	8360	-45.28	20240507	4070	12.41	20241023	0.17	N	073240	5000	14363 억	23668516	N	N	898	N	N
18	20241127	160702	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4580	-65	5	-1.40	2595817955	565687	57.70	4640	4675	4530	6030	3255	4645	4588.79	8.29	-9773	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13157	8.34	1.04	12	0.20	549.00	4401.00	8360	20240507	-45.22	4070	20241023	12.53	8360	-45.22	20240507	4070	12.53	20241023	8360	-45.22	20240507	4070	12.53	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	898	N	N
19	20241127	150715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4570	-75	5	-1.61	2293338240	499563	50.95	4640	4675	4530	6030	3255	4645	4590.69	8.29	-5806	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13128	8.32	1.04	12	0.17	549.00	4401.00	8360	20240507	-45.33	4070	20241023	12.29	8360	-45.33	20240507	4070	12.29	20241023	8360	-45.33	20240507	4070	12.29	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	229	N	N
20	20241127	140715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4540	-105	5	-2.26	1799034130	390908	39.87	4640	4675	4540	6030	3255	4645	4602.19	8.29	-42539	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13042	8.27	1.03	12	0.14	549.00	4401.00	8360	20240507	-45.69	4070	20241023	11.55	8360	-45.69	20240507	4070	11.55	20241023	8360	-45.69	20240507	4070	11.55	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	229	N	N
21	20241127	130709	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4585	-60	5	-1.29	1325843425	287477	29.32	4640	4675	4575	6030	3255	4645	4612.00	8.29	-1463	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13171	8.35	1.04	12	0.10	549.00	4401.00	8360	20240507	-45.16	4070	20241023	12.65	8360	-45.16	20240507	4070	12.65	20241023	8360	-45.16	20240507	4070	12.65	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	229	N	N
22	20241127	120715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4590	-55	5	-1.18	1090946660	236340	24.11	4640	4675	4575	6030	3255	4645	4616.01	8.29	802	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13185	8.36	1.04	12	0.08	549.00	4401.00	8360	20240507	-45.10	4070	20241023	12.78	8360	-45.10	20240507	4070	12.78	20241023	8360	-45.10	20240507	4070	12.78	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	229	N	N
23	20241127	110713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4590	-55	5	-1.18	947218960	205034	20.91	4640	4675	4575	6030	3255	4645	4619.81	8.29	4775	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13185	8.36	1.04	12	0.07	549.00	4401.00	8360	20240507	-45.10	4070	20241023	12.78	8360	-45.10	20240507	4070	12.78	20241023	8360	-45.10	20240507	4070	12.78	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	229	N	N
24	20241127	100713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4600	-45	5	-0.97	685804465	148167	15.11	4640	4675	4575	6030	3255	4645	4628.59	8.29	1431	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13214	8.38	1.05	12	0.05	549.00	4401.00	8360	20240507	-44.98	4070	20241023	13.02	8360	-44.98	20240507	4070	13.02	20241023	8360	-44.98	20240507	4070	13.02	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	229	N	N
25	20241127	090711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4655	10	2	0.22	152677820	32872	3.35	4640	4660	4635	6030	3255	4645	4644.62	8.29	-4952	4831	4737	4576	4482	4321	4785	4530	14363	1385	5000	3430	5	1	287260287	13372	8.48	1.06	12	0.01	549.00	4401.00	8360	20240507	-44.32	4070	20241023	14.37	8360	-44.32	20240507	4070	14.37	20241023	8360	-44.32	20240507	4070	14.37	20241023	0.17	N	073240	5000	14363 억	23802282	N	N	229	N	N
26	20241126	160704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4645	185	2	4.15	4512927580	978441	227.40	4420	4670	4415	5790	3125	4460	4612.34	8.20	393603	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	13343	8.46	1.06	12	0.34	549.00	4401.00	8360	20240507	-44.44	4070	20241023	14.13	8360	-44.44	20240507	4070	14.13	20241023	8360	-44.44	20240507	4070	14.13	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	229	N	N
27	20241126	150710	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4665	205	2	4.60	4009569735	870158	202.23	4420	4670	4415	5790	3125	4460	4607.86	8.20	354718	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	13401	8.50	1.06	12	0.30	549.00	4401.00	8360	20240507	-44.20	4070	20241023	14.62	8360	-44.20	20240507	4070	14.62	20241023	8360	-44.20	20240507	4070	14.62	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	51	N	N
28	20241126	140709	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4670	210	2	4.71	3342569750	727050	168.97	4420	4670	4415	5790	3125	4460	4597.44	8.20	322448	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	13415	8.51	1.06	12	0.25	549.00	4401.00	8360	20240507	-44.14	4070	20241023	14.74	8360	-44.14	20240507	4070	14.74	20241023	8360	-44.14	20240507	4070	14.74	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	51	N	N
29	20241126	130707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	155	2	3.48	2746756985	598813	139.17	4420	4660	4415	5790	3125	4460	4587.00	8.20	262888	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	13257	8.41	1.05	12	0.21	549.00	4401.00	8360	20240507	-44.80	4070	20241023	13.39	8360	-44.80	20240507	4070	13.39	20241023	8360	-44.80	20240507	4070	13.39	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	51	N	N
30	20241126	120712	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	170	2	3.81	2482321550	541692	125.89	4420	4660	4415	5790	3125	4460	4582.53	8.20	243914	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	13300	8.43	1.05	12	0.19	549.00	4401.00	8360	20240507	-44.62	4070	20241023	13.76	8360	-44.62	20240507	4070	13.76	20241023	8360	-44.62	20240507	4070	13.76	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	51	N	N
31	20241126	110717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4605	145	2	3.25	2202592970	481185	111.83	4420	4660	4415	5790	3125	4460	4577.43	8.20	214511	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	13228	8.39	1.05	12	0.17	549.00	4401.00	8360	20240507	-44.92	4070	20241023	13.14	8360	-44.92	20240507	4070	13.14	20241023	8360	-44.92	20240507	4070	13.14	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	51	N	N
32	20241126	100717	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	155	2	3.48	1110195015	244752	56.88	4420	4630	4415	5790	3125	4460	4536.00	8.20	95220	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	13257	8.41	1.05	12	0.09	549.00	4401.00	8360	20240507	-44.80	4070	20241023	13.39	8360	-44.80	20240507	4070	13.39	20241023	8360	-44.80	20240507	4070	13.39	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	51	N	N
33	20241126	090711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4445	-15	5	-0.34	76084220	17192	4.00	4420	4460	4415	5790	3125	4460	4425.56	8.20	996	4573	4516	4458	4401	4343	4487	4372	14363	1330	5000	3300	5	1	287260287	12769	8.10	1.01	12	0.01	549.00	4401.00	8360	20240507	-46.83	4070	20241023	9.21	8360	-46.83	20240507	4070	9.21	20241023	8360	-46.83	20240507	4070	9.21	20241023	0.18	N	073240	5000	14363 억	23567946	N	N	51	N	N
34	20241125	160654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4460	30	2	0.68	1908231545	427373	123.64	4470	4515	4400	5750	3105	4430	4465.03	8.21	21426	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12812	8.12	1.01	12	0.15	549.00	4401.00	8360	20240507	-46.65	4070	20241023	9.58	8360	-46.65	20240507	4070	9.58	20241023	8360	-46.65	20240507	4070	9.58	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	51	N	N
35	20241125	150707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4480	50	2	1.13	1464558915	327881	94.86	4470	4515	4400	5750	3105	4430	4466.74	8.21	31948	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12869	8.16	1.02	12	0.11	549.00	4401.00	8360	20240507	-46.41	4070	20241023	10.07	8360	-46.41	20240507	4070	10.07	20241023	8360	-46.41	20240507	4070	10.07	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	1250	N	N
36	20241125	140705	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4485	55	2	1.24	1312533855	293925	85.04	4470	4515	4400	5750	3105	4430	4465.54	8.21	38879	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12884	8.17	1.02	12	0.10	549.00	4401.00	8360	20240507	-46.35	4070	20241023	10.20	8360	-46.35	20240507	4070	10.20	20241023	8360	-46.35	20240507	4070	10.20	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	1250	N	N
37	20241125	130659	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4465	35	2	0.79	880461360	197615	57.17	4470	4490	4400	5750	3105	4430	4455.44	8.21	-15761	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12826	8.13	1.01	12	0.07	549.00	4401.00	8360	20240507	-46.59	4070	20241023	9.71	8360	-46.59	20240507	4070	9.71	20241023	8360	-46.59	20240507	4070	9.71	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	1250	N	N
38	20241125	120709	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4475	45	2	1.02	752310615	168912	48.87	4470	4490	4400	5750	3105	4430	4453.86	8.21	-18662	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12855	8.15	1.02	12	0.06	549.00	4401.00	8360	20240507	-46.47	4070	20241023	9.95	8360	-46.47	20240507	4070	9.95	20241023	8360	-46.47	20240507	4070	9.95	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	1250	N	N
39	20241125	110702	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4485	55	2	1.24	571987125	128623	37.21	4470	4490	4400	5750	3105	4430	4447.01	8.21	-30447	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12884	8.17	1.02	12	0.04	549.00	4401.00	8360	20240507	-46.35	4070	20241023	10.20	8360	-46.35	20240507	4070	10.20	20241023	8360	-46.35	20240507	4070	10.20	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	1250	N	N
40	20241125	100656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4445	15	2	0.34	331063975	74723	21.62	4470	4475	4400	5750	3105	4430	4430.55	8.21	-32235	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12769	8.10	1.01	12	0.03	549.00	4401.00	8360	20240507	-46.83	4070	20241023	9.21	8360	-46.83	20240507	4070	9.21	20241023	8360	-46.83	20240507	4070	9.21	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	1250	N	N
41	20241125	090656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4460	30	2	0.68	68527015	15387	4.45	4470	4475	4430	5750	3105	4430	4453.57	8.21	-4920	4556	4492	4446	4382	4336	4470	4360	14363	1320	5000	3270	5	1	287260287	12812	8.12	1.01	12	0.01	549.00	4401.00	8360	20240507	-46.65	4070	20241023	9.58	8360	-46.65	20240507	4070	9.58	20241023	8360	-46.65	20240507	4070	9.58	20241023	0.17	N	073240	5000	14363 억	23576059	N	N	1250	N	N
42	20241122	160621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4430	5	2	0.11	1537799790	345382	49.68	4470	4510	4400	5750	3100	4425	4452.47	8.21	6500	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12726	8.07	1.01	12	0.12	549.00	4401.00	8360	20240507	-47.01	4070	20241023	8.85	8360	-47.01	20240507	4070	8.85	20241023	8360	-47.01	20240507	4070	8.85	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	1250	N	N
43	20241122	150628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-5	5	-0.11	1413564115	317323	45.65	4470	4510	4400	5750	3100	4425	4454.65	8.21	12503	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12697	8.05	1.00	12	0.11	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	3359	N	N
44	20241122	140631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-5	5	-0.11	1296045215	290742	41.82	4470	4510	4400	5750	3100	4425	4457.72	8.21	13580	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12697	8.05	1.00	12	0.10	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	3359	N	N
45	20241122	130627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4450	25	2	0.56	1012480440	226709	32.61	4470	4510	4400	5750	3100	4425	4465.99	8.21	-2123	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12783	8.11	1.01	12	0.08	549.00	4401.00	8360	20240507	-46.77	4070	20241023	9.34	8360	-46.77	20240507	4070	9.34	20241023	8360	-46.77	20240507	4070	9.34	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	3359	N	N
46	20241122	120631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4475	50	2	1.13	769030445	172024	24.75	4470	4510	4400	5750	3100	4425	4470.48	8.21	-17757	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12855	8.15	1.02	12	0.06	549.00	4401.00	8360	20240507	-46.47	4070	20241023	9.95	8360	-46.47	20240507	4070	9.95	20241023	8360	-46.47	20240507	4070	9.95	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	3359	N	N
47	20241122	110626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4485	60	2	1.36	643131350	143876	20.70	4470	4510	4400	5750	3100	4425	4470.04	8.21	-11162	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12884	8.17	1.02	12	0.05	549.00	4401.00	8360	20240507	-46.35	4070	20241023	10.20	8360	-46.35	20240507	4070	10.20	20241023	8360	-46.35	20240507	4070	10.20	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	3359	N	N
48	20241122	100636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4470	45	2	1.02	278317105	62657	9.01	4470	4470	4400	5750	3100	4425	4441.92	8.21	-10921	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12841	8.14	1.02	12	0.02	549.00	4401.00	8360	20240507	-46.53	4070	20241023	9.83	8360	-46.53	20240507	4070	9.83	20241023	8360	-46.53	20240507	4070	9.83	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	3359	N	N
49	20241122	090631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4405	-20	5	-0.45	52012035	11694	1.68	4470	4470	4405	5750	3100	4425	4447.75	8.21	-9329	4591	4507	4426	4342	4261	4467	4302	14363	1325	5000	3270	5	1	287260287	12654	8.02	1.00	12	0.00	549.00	4401.00	8360	20240507	-47.31	4070	20241023	8.23	8360	-47.31	20240507	4070	8.23	20241023	8360	-47.31	20240507	4070	8.23	20241023	0.17	N	073240	5000	14363 억	23577487	N	N	3359	N	N
50	20241121	160625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4425	-105	5	-2.32	3055691980	693129	220.89	4505	4510	4345	5880	3175	4530	4408.55	8.30	-218030	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12711	8.06	1.01	12	0.24	549.00	4401.00	8360	20240507	-47.07	4070	20241023	8.72	8360	-47.07	20240507	4070	8.72	20241023	8360	-47.07	20240507	4070	8.72	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	3359	N	N
51	20241121	150639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4395	-135	5	-2.98	2674672700	606946	193.43	4505	4510	4345	5880	3175	4530	4406.77	8.30	-175030	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12625	8.01	1.00	12	0.21	549.00	4401.00	8360	20240507	-47.43	4070	20241023	7.99	8360	-47.43	20240507	4070	7.99	20241023	8360	-47.43	20240507	4070	7.99	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	6979	N	N
52	20241121	140639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-110	5	-2.43	2290670170	519841	165.67	4505	4510	4345	5880	3175	4530	4406.48	8.30	-185630	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12697	8.05	1.00	12	0.18	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	6979	N	N
53	20241121	130631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4430	-100	5	-2.21	2115877595	480372	153.09	4505	4510	4345	5880	3175	4530	4404.66	8.30	-180618	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12726	8.07	1.01	12	0.17	549.00	4401.00	8360	20240507	-47.01	4070	20241023	8.85	8360	-47.01	20240507	4070	8.85	20241023	8360	-47.01	20240507	4070	8.85	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	6979	N	N
54	20241121	120632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4435	-95	5	-2.10	1960700590	445324	141.92	4505	4510	4345	5880	3175	4530	4402.86	8.30	-190906	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12740	8.08	1.01	12	0.16	549.00	4401.00	8360	20240507	-46.95	4070	20241023	8.97	8360	-46.95	20240507	4070	8.97	20241023	8360	-46.95	20240507	4070	8.97	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	6979	N	N
55	20241121	110633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4465	-65	5	-1.43	1752474630	398525	127.01	4505	4510	4345	5880	3175	4530	4397.40	8.30	-190890	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12826	8.13	1.01	12	0.14	549.00	4401.00	8360	20240507	-46.59	4070	20241023	9.71	8360	-46.59	20240507	4070	9.71	20241023	8360	-46.59	20240507	4070	9.71	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	6979	N	N
56	20241121	100636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4380	-150	5	-3.31	1363613675	310841	99.06	4505	4510	4345	5880	3175	4530	4386.85	8.30	-176212	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12582	7.98	1.00	12	0.11	549.00	4401.00	8360	20240507	-47.61	4070	20241023	7.62	8360	-47.61	20240507	4070	7.62	20241023	8360	-47.61	20240507	4070	7.62	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	6979	N	N
57	20241121	090635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-110	5	-2.43	142391695	31940	10.18	4505	4510	4405	5880	3175	4530	4458.10	8.30	-16435	4686	4607	4551	4472	4416	4580	4445	14363	1350	5000	3350	5	1	287260287	12697	8.05	1.00	12	0.01	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.19	N	073240	5000	14363 억	23831518	N	N	6979	N	N
58	20241120	160628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4530	-70	5	-1.52	1419465505	313451	34.75	4560	4630	4495	5980	3220	4600	4528.51	8.25	-21477	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	13013	8.25	1.03	12	0.11	549.00	4401.00	8360	20240507	-45.81	4070	20241023	11.30	8360	-45.81	20240507	4070	11.30	20241023	8360	-45.81	20240507	4070	11.30	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	6979	N	N
59	20241120	150638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4505	-95	5	-2.07	1239756565	273681	30.34	4560	4630	4495	5980	3220	4600	4529.93	8.25	-10884	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	12941	8.21	1.02	12	0.10	549.00	4401.00	8360	20240507	-46.11	4070	20241023	10.69	8360	-46.11	20240507	4070	10.69	20241023	8360	-46.11	20240507	4070	10.69	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	2227	N	N
60	20241120	140638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4530	-70	5	-1.52	961262410	211971	23.50	4560	4630	4495	5980	3220	4600	4534.88	8.25	-19814	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	13013	8.25	1.03	12	0.07	549.00	4401.00	8360	20240507	-45.81	4070	20241023	11.30	8360	-45.81	20240507	4070	11.30	20241023	8360	-45.81	20240507	4070	11.30	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	2227	N	N
61	20241120	130640	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4525	-75	5	-1.63	844357245	186160	20.64	4560	4630	4495	5980	3220	4600	4535.65	8.25	-21624	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	12999	8.24	1.03	12	0.06	549.00	4401.00	8360	20240507	-45.87	4070	20241023	11.18	8360	-45.87	20240507	4070	11.18	20241023	8360	-45.87	20240507	4070	11.18	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	2227	N	N
62	20241120	120638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4545	-55	5	-1.20	724946100	159854	17.72	4560	4630	4495	5980	3220	4600	4535.05	8.25	-20442	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	13056	8.28	1.03	12	0.06	549.00	4401.00	8360	20240507	-45.63	4070	20241023	11.67	8360	-45.63	20240507	4070	11.67	20241023	8360	-45.63	20240507	4070	11.67	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	2227	N	N
63	20241120	110640	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4535	-65	5	-1.41	596128510	131531	14.58	4560	4630	4495	5980	3220	4600	4532.23	8.25	-13665	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	13027	8.26	1.03	12	0.05	549.00	4401.00	8360	20240507	-45.75	4070	20241023	11.43	8360	-45.75	20240507	4070	11.43	20241023	8360	-45.75	20240507	4070	11.43	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	2227	N	N
64	20241120	100640	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4525	-75	5	-1.63	390411455	85975	9.53	4560	4630	4520	5980	3220	4600	4540.99	8.25	-8195	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	12999	8.24	1.03	12	0.03	549.00	4401.00	8360	20240507	-45.87	4070	20241023	11.18	8360	-45.87	20240507	4070	11.18	20241023	8360	-45.87	20240507	4070	11.18	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	2227	N	N
65	20241120	090639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4555	-45	5	-0.98	91467330	20087	2.23	4560	4630	4530	5980	3220	4600	4553.56	8.25	-12909	4866	4732	4516	4382	4166	4800	4450	14363	1380	5000	3400	5	1	287260287	13085	8.30	1.03	12	0.01	549.00	4401.00	8360	20240507	-45.51	4070	20241023	11.92	8360	-45.51	20240507	4070	11.92	20241023	8360	-45.51	20240507	4070	11.92	20241023	0.20	N	073240	5000	14363 억	23692115	N	N	2227	N	N
66	20241119	160605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4600	160	2	3.60	4114341775	899474	170.54	4400	4650	4300	5770	3110	4440	4574.16	8.16	312329	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	13214	8.38	1.05	12	0.31	549.00	4401.00	8360	20240507	-44.98	4070	20241023	13.02	8360	-44.98	20240507	4070	13.02	20241023	8360	-44.98	20240507	4070	13.02	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	2227	N	N
67	20241119	150614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4585	145	2	3.27	3815525545	834434	158.20	4400	4650	4300	5770	3110	4440	4572.59	8.16	324287	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	13171	8.35	1.04	12	0.29	549.00	4401.00	8360	20240507	-45.16	4070	20241023	12.65	8360	-45.16	20240507	4070	12.65	20241023	8360	-45.16	20240507	4070	12.65	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	7252	N	N
68	20241119	140613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4625	185	2	4.17	3435311535	751752	142.53	4400	4650	4300	5770	3110	4440	4569.74	8.16	343352	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	13286	8.42	1.05	12	0.26	549.00	4401.00	8360	20240507	-44.68	4070	20241023	13.64	8360	-44.68	20240507	4070	13.64	20241023	8360	-44.68	20240507	4070	13.64	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	7252	N	N
69	20241119	130614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	190	2	4.28	3153586860	690954	131.00	4400	4650	4300	5770	3110	4440	4564.11	8.16	325782	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	13300	8.43	1.05	12	0.24	549.00	4401.00	8360	20240507	-44.62	4070	20241023	13.76	8360	-44.62	20240507	4070	13.76	20241023	8360	-44.62	20240507	4070	13.76	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	7252	N	N
70	20241119	120608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4625	185	2	4.17	2678743725	588646	111.60	4400	4640	4300	5770	3110	4440	4550.69	8.16	265616	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	13286	8.42	1.05	12	0.20	549.00	4401.00	8360	20240507	-44.68	4070	20241023	13.64	8360	-44.68	20240507	4070	13.64	20241023	8360	-44.68	20240507	4070	13.64	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	7252	N	N
71	20241119	110615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4565	125	2	2.82	1805144890	398795	75.61	4400	4575	4300	5770	3110	4440	4526.50	8.16	174161	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	13113	8.32	1.04	12	0.14	549.00	4401.00	8360	20240507	-45.39	4070	20241023	12.16	8360	-45.39	20240507	4070	12.16	20241023	8360	-45.39	20240507	4070	12.16	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	7252	N	N
72	20241119	100632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	110	2	2.48	1118877005	248175	47.05	4400	4565	4300	5770	3110	4440	4508.42	8.16	99478	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	13070	8.29	1.03	12	0.09	549.00	4401.00	8360	20240507	-45.57	4070	20241023	11.79	8360	-45.57	20240507	4070	11.79	20241023	8360	-45.57	20240507	4070	11.79	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	7252	N	N
73	20241119	090626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4450	10	2	0.23	64061575	14543	2.76	4400	4450	4400	5770	3110	4440	4404.98	8.16	5670	4640	4540	4375	4275	4110	4590	4325	14363	1330	5000	3280	5	1	287260287	12783	8.11	1.01	12	0.01	549.00	4401.00	8360	20240507	-46.77	4070	20241023	9.34	8360	-46.77	20240507	4070	9.34	20241023	8360	-46.77	20240507	4070	9.34	20241023	0.21	N	073240	5000	14363 억	23444895	N	N	7252	N	N
74	20241118	160608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4440	145	2	3.38	2319804900	526239	130.73	4210	4475	4210	5580	3010	4295	4408.19	8.11	212268	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12754	8.09	1.01	12	0.18	549.00	4401.00	8360	20240507	-46.89	4070	20241023	9.09	8360	-46.89	20240507	4070	9.09	20241023	8360	-46.89	20240507	4070	9.09	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	7252	N	N
75	20241118	150613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4430	135	2	3.14	2049096270	465243	115.57	4210	4475	4210	5580	3010	4295	4404.36	8.11	190287	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12726	8.07	1.01	12	0.16	549.00	4401.00	8360	20240507	-47.01	4070	20241023	8.85	8360	-47.01	20240507	4070	8.85	20241023	8360	-47.01	20240507	4070	8.85	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	1536	N	N
76	20241118	140616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4425	130	2	3.03	1884516110	428041	106.33	4210	4475	4210	5580	3010	4295	4402.65	8.11	172911	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12711	8.06	1.01	12	0.15	549.00	4401.00	8360	20240507	-47.07	4070	20241023	8.72	8360	-47.07	20240507	4070	8.72	20241023	8360	-47.07	20240507	4070	8.72	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	1536	N	N
77	20241118	130613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4415	120	2	2.79	1744966280	396424	98.48	4210	4475	4210	5580	3010	4295	4401.77	8.11	159015	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12683	8.04	1.00	12	0.14	549.00	4401.00	8360	20240507	-47.19	4070	20241023	8.48	8360	-47.19	20240507	4070	8.48	20241023	8360	-47.19	20240507	4070	8.48	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	1536	N	N
78	20241118	120616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	125	2	2.91	1579051835	358855	89.14	4210	4475	4210	5580	3010	4295	4400.25	8.11	149857	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12697	8.05	1.00	12	0.12	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	1536	N	N
79	20241118	110614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4440	145	2	3.38	1386321235	315393	78.35	4210	4475	4210	5580	3010	4295	4395.54	8.11	144981	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12754	8.09	1.01	12	0.11	549.00	4401.00	8360	20240507	-46.89	4070	20241023	9.09	8360	-46.89	20240507	4070	9.09	20241023	8360	-46.89	20240507	4070	9.09	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	1536	N	N
80	20241118	100609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4410	115	2	2.68	696267040	159806	39.70	4210	4415	4210	5580	3010	4295	4356.95	8.11	82357	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12668	8.03	1.00	12	0.06	549.00	4401.00	8360	20240507	-47.25	4070	20241023	8.35	8360	-47.25	20240507	4070	8.35	20241023	8360	-47.25	20240507	4070	8.35	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	1536	N	N
81	20241118	090608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4290	-5	5	-0.12	74672965	17539	4.36	4210	4310	4210	5580	3010	4295	4257.54	8.11	453	4448	4371	4263	4186	4078	4317	4132	14363	1285	5000	3170	5	1	287260287	12323	7.81	0.97	12	0.01	549.00	4401.00	8360	20240507	-48.68	4070	20241023	5.41	8360	-48.68	20240507	4070	5.41	20241023	8360	-48.68	20240507	4070	5.41	20241023	0.21	N	073240	5000	14363 억	23293282	N	N	1536	N	N
82	20241115	160626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4295	15	2	0.35	1714534220	402527	99.37	4320	4340	4155	5560	3000	4280	4259.38	8.13	-81563	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	12338	7.82	0.98	12	0.14	549.00	4401.00	8360	20240507	-48.62	4070	20241023	5.53	8360	-48.62	20240507	4070	5.53	20241023	8360	-48.62	20240507	4070	5.53	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	1536	N	N
83	20241115	150643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4340	60	2	1.40	1549101070	364131	89.89	4320	4340	4155	5560	3000	4280	4254.24	8.13	-80066	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	12467	7.91	0.99	12	0.13	549.00	4401.00	8360	20240507	-48.09	4070	20241023	6.63	8360	-48.09	20240507	4070	6.63	20241023	8360	-48.09	20240507	4070	6.63	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	5790	N	N
84	20241115	140637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4315	35	2	0.82	1339979315	315797	77.96	4320	4335	4155	5560	3000	4280	4243.17	8.13	-74342	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	12395	7.86	0.98	12	0.11	549.00	4401.00	8360	20240507	-48.39	4070	20241023	6.02	8360	-48.39	20240507	4070	6.02	20241023	8360	-48.39	20240507	4070	6.02	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	5790	N	N
85	20241115	130636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4300	20	2	0.47	1180628960	278724	68.81	4320	4335	4155	5560	3000	4280	4235.84	8.13	-65874	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	12352	7.83	0.98	12	0.10	549.00	4401.00	8360	20240507	-48.56	4070	20241023	5.65	8360	-48.56	20240507	4070	5.65	20241023	8360	-48.56	20240507	4070	5.65	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	5790	N	N
86	20241115	120641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4250	-30	5	-0.70	937312270	221921	54.78	4320	4335	4155	5560	3000	4280	4223.63	8.13	-38646	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	12209	7.74	0.97	12	0.08	549.00	4401.00	8360	20240507	-49.16	4070	20241023	4.42	8360	-49.16	20240507	4070	4.42	20241023	8360	-49.16	20240507	4070	4.42	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	5790	N	N
87	20241115	110625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4255	-25	5	-0.58	732488565	173884	42.92	4320	4335	4155	5560	3000	4280	4212.51	8.13	-35666	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	12223	7.75	0.97	12	0.06	549.00	4401.00	8360	20240507	-49.10	4070	20241023	4.55	8360	-49.10	20240507	4070	4.55	20241023	8360	-49.10	20240507	4070	4.55	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	5790	N	N
88	20241115	100625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4175	-105	5	-2.45	372226645	88373	21.82	4320	4335	4155	5560	3000	4280	4212.00	8.13	-31446	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	11993	7.60	0.95	12	0.03	549.00	4401.00	8360	20240507	-50.06	4070	20241023	2.58	8360	-50.06	20240507	4070	2.58	20241023	8360	-50.06	20240507	4070	2.58	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	5790	N	N
89	20241115	090621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4280	0	3	0.00	32874535	7655	1.89	4320	4335	4240	5560	3000	4280	4294.52	8.13	-588	4370	4325	4275	4230	4180	4347	4252	14363	1280	5000	3160	5	1	287260287	12295	7.80	0.97	12	0.00	549.00	4401.00	8360	20240507	-48.80	4070	20241023	5.16	8360	-48.80	20240507	4070	5.16	20241023	8360	-48.80	20240507	4070	5.16	20241023	0.19	N	073240	5000	14363 억	23360727	N	N	5790	N	N
90	20241114	160620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4315	100	2	2.37	1275234250	298247	66.66	4225	4320	4225	5470	2955	4215	4275.78	8.10	75684	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12395	7.86	0.98	12	0.10	549.00	4401.00	8360	20240507	-48.39	4070	20241023	6.02	8360	-48.39	20240507	4070	6.02	20241023	8360	-48.39	20240507	4070	6.02	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
91	20241114	150624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4275	60	2	1.42	992316545	232356	51.93	4225	4310	4225	5470	2955	4215	4270.69	8.10	31802	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12280	7.79	0.97	12	0.08	549.00	4401.00	8360	20240507	-48.86	4070	20241023	5.04	8360	-48.86	20240507	4070	5.04	20241023	8360	-48.86	20240507	4070	5.04	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
92	20241114	140619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4275	60	2	1.42	840508375	196888	44.00	4225	4310	4225	5470	2955	4215	4268.98	8.10	30253	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12280	7.79	0.97	12	0.07	549.00	4401.00	8360	20240507	-48.86	4070	20241023	5.04	8360	-48.86	20240507	4070	5.04	20241023	8360	-48.86	20240507	4070	5.04	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
93	20241114	130620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4300	85	2	2.02	720460570	168863	37.74	4225	4310	4225	5470	2955	4215	4266.56	8.10	19623	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12352	7.83	0.98	12	0.06	549.00	4401.00	8360	20240507	-48.56	4070	20241023	5.65	8360	-48.56	20240507	4070	5.65	20241023	8360	-48.56	20240507	4070	5.65	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
94	20241114	120619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4265	50	2	1.19	524959725	123330	27.56	4225	4290	4225	5470	2955	4215	4256.57	8.10	12027	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12252	7.77	0.97	12	0.04	549.00	4401.00	8360	20240507	-48.98	4070	20241023	4.79	8360	-48.98	20240507	4070	4.79	20241023	8360	-48.98	20240507	4070	4.79	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
95	20241114	110620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4260	45	2	1.07	390783735	91807	20.52	4225	4290	4225	5470	2955	4215	4256.61	8.10	15843	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12237	7.76	0.97	12	0.03	549.00	4401.00	8360	20240507	-49.04	4070	20241023	4.67	8360	-49.04	20240507	4070	4.67	20241023	8360	-49.04	20240507	4070	4.67	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
96	20241114	100639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4260	45	2	1.07	67943890	15987	3.57	4225	4290	4225	5470	2955	4215	4250.08	8.10	5154	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12237	7.76	0.97	12	0.01	549.00	4401.00	8360	20240507	-49.04	4070	20241023	4.67	8360	-49.04	20240507	4070	4.67	20241023	8360	-49.04	20240507	4070	4.67	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
97	20241114	090614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4215	0	3	0.00	0	0	0.00	0	0	0	5470	2955	4215	0.00	8.10	0	4428	4321	4263	4156	4098	4292	4127	14363	1255	5000	3110	5	1	287260287	12108	7.68	0.96	12	0.00	549.00	4401.00	8360	20240507	-49.58	4070	20241023	3.56	8360	-49.58	20240507	4070	3.56	20241023	8360	-49.58	20240507	4070	3.56	20241023	0.20	N	073240	5000	14363 억	23269442	N	N	13208	N	N
98	20241112	160558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4375	20	2	0.46	1872139810	426076	151.02	4290	4455	4290	5660	3050	4355	4393.92	8.10	109172	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12568	7.97	0.99	12	0.15	549.00	4401.00	8360	20240507	-47.67	4070	20241023	7.49	8360	-47.67	20240507	4070	7.49	20241023	8360	-47.67	20240507	4070	7.49	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	3851	N	N
99	20241112	150603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4365	10	2	0.23	1697921310	386191	136.88	4290	4455	4290	5660	3050	4355	4396.58	8.10	110558	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12539	7.95	0.99	12	0.13	549.00	4401.00	8360	20240507	-47.79	4070	20241023	7.25	8360	-47.79	20240507	4070	7.25	20241023	8360	-47.79	20240507	4070	7.25	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	5265	N	N
100	20241112	140611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4360	5	2	0.11	1494669585	339572	120.36	4290	4455	4290	5660	3050	4355	4401.63	8.10	103254	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12525	7.94	0.99	12	0.12	549.00	4401.00	8360	20240507	-47.85	4070	20241023	7.13	8360	-47.85	20240507	4070	7.13	20241023	8360	-47.85	20240507	4070	7.13	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	5265	N	N
101	20241112	130606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4400	45	2	1.03	1300351410	295096	104.60	4290	4455	4290	5660	3050	4355	4406.54	8.10	104020	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12639	8.01	1.00	12	0.10	549.00	4401.00	8360	20240507	-47.37	4070	20241023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	5265	N	N
102	20241112	120605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4400	45	2	1.03	1136664410	257780	91.37	4290	4455	4290	5660	3050	4355	4409.44	8.10	102481	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12639	8.01	1.00	12	0.09	549.00	4401.00	8360	20240507	-47.37	4070	20241023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	5265	N	N
103	20241112	110604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4435	80	2	1.84	962232850	218278	77.37	4290	4455	4290	5660	3050	4355	4408.29	8.10	87520	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12740	8.08	1.01	12	0.08	549.00	4401.00	8360	20240507	-46.95	4070	20241023	8.97	8360	-46.95	20240507	4070	8.97	20241023	8360	-46.95	20240507	4070	8.97	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	5265	N	N
104	20241112	100603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4400	45	2	1.03	579206370	131782	46.71	4290	4455	4290	5660	3050	4355	4395.19	8.10	41108	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12639	8.01	1.00	12	0.05	549.00	4401.00	8360	20240507	-47.37	4070	20241023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	5265	N	N
105	20241112	090602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4380	25	2	0.57	104452510	24099	8.54	4290	4400	4290	5660	3050	4355	4334.31	8.10	5604	4465	4410	4360	4305	4255	4437	4332	14363	1305	5000	3220	5	1	287260287	12582	7.98	1.00	12	0.01	549.00	4401.00	8360	20240507	-47.61	4070	20241023	7.62	8360	-47.61	20240507	4070	7.62	20241023	8360	-47.61	20240507	4070	7.62	20241023	0.19	N	073240	5000	14363 억	23270740	N	N	5265	N	N
106	20241111	160558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4355	-25	5	-0.57	1226914870	281703	65.43	4325	4415	4310	5690	3070	4380	4355.35	8.09	31928	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12510	7.93	0.99	12	0.10	549.00	4401.00	8360	20240507	-47.91	4070	20241023	7.00	8360	-47.91	20240507	4070	7.00	20241023	8360	-47.91	20240507	4070	7.00	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	5265	N	N
107	20241111	150617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4385	5	2	0.11	1070509845	245910	57.12	4325	4415	4310	5690	3070	4380	4353.26	8.09	32134	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12596	7.99	1.00	12	0.09	549.00	4401.00	8360	20240507	-47.55	4070	20241023	7.74	8360	-47.55	20240507	4070	7.74	20241023	8360	-47.55	20240507	4070	7.74	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	272	N	N
108	20241111	140609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4335	-45	5	-1.03	720565040	166121	38.59	4325	4395	4310	5690	3070	4380	4337.59	8.09	9564	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12453	7.90	0.99	12	0.06	549.00	4401.00	8360	20240507	-48.15	4070	20241023	6.51	8360	-48.15	20240507	4070	6.51	20241023	8360	-48.15	20240507	4070	6.51	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	272	N	N
109	20241111	130604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4330	-50	5	-1.14	589280615	135713	31.52	4325	4395	4315	5690	3070	4380	4342.11	8.09	6974	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12438	7.89	0.98	12	0.05	549.00	4401.00	8360	20240507	-48.21	4070	20241023	6.39	8360	-48.21	20240507	4070	6.39	20241023	8360	-48.21	20240507	4070	6.39	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	272	N	N
110	20241111	120601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4320	-60	5	-1.37	526606335	121224	28.16	4325	4395	4315	5690	3070	4380	4344.08	8.09	4600	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12410	7.87	0.98	12	0.04	549.00	4401.00	8360	20240507	-48.33	4070	20241023	6.14	8360	-48.33	20240507	4070	6.14	20241023	8360	-48.33	20240507	4070	6.14	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	272	N	N
111	20241111	110601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4350	-30	5	-0.68	403170425	92772	21.55	4325	4395	4315	5690	3070	4380	4345.82	8.09	4052	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12496	7.92	0.99	12	0.03	549.00	4401.00	8360	20240507	-47.97	4070	20241023	6.88	8360	-47.97	20240507	4070	6.88	20241023	8360	-47.97	20240507	4070	6.88	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	272	N	N
112	20241111	100559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4330	-50	5	-1.14	230273100	52911	12.29	4325	4395	4315	5690	3070	4380	4352.08	8.09	-275	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12438	7.89	0.98	12	0.02	549.00	4401.00	8360	20240507	-48.21	4070	20241023	6.39	8360	-48.21	20240507	4070	6.39	20241023	8360	-48.21	20240507	4070	6.39	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	272	N	N
113	20241111	090556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4330	-50	5	-1.14	65386230	15111	3.51	4325	4360	4315	5690	3070	4380	4327.06	8.09	-114	4566	4472	4416	4322	4266	4445	4295	14363	1310	5000	3240	5	1	287260287	12438	7.89	0.98	12	0.01	549.00	4401.00	8360	20240507	-48.21	4070	20241023	6.39	8360	-48.21	20240507	4070	6.39	20241023	8360	-48.21	20240507	4070	6.39	20241023	0.19	N	073240	5000	14363 억	23248650	N	N	272	N	N
114	20241108	160552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4380	-110	5	-2.45	1888171785	429374	107.94	4510	4510	4360	5830	3145	4490	4397.53	8.17	-185049	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12582	7.98	1.00	12	0.15	549.00	4401.00	8360	20240507	-47.61	4070	20241023	7.62	8360	-47.61	20240507	4070	7.62	20241023	8360	-47.61	20240507	4070	7.62	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	272	N	N
115	20241108	150600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4375	-115	5	-2.56	1559688080	354428	89.10	4510	4510	4365	5830	3145	4490	4400.58	8.17	-176052	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12568	7.97	0.99	12	0.12	549.00	4401.00	8360	20240507	-47.67	4070	20241023	7.49	8360	-47.67	20240507	4070	7.49	20241023	8360	-47.67	20240507	4070	7.49	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	4089	N	N
116	20241108	140559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4380	-110	5	-2.45	1350806045	306657	77.09	4510	4510	4370	5830	3145	4490	4404.94	8.17	-163116	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12582	7.98	1.00	12	0.11	549.00	4401.00	8360	20240507	-47.61	4070	20241023	7.62	8360	-47.61	20240507	4070	7.62	20241023	8360	-47.61	20240507	4070	7.62	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	4089	N	N
117	20241108	130600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4390	-100	5	-2.23	1163427360	263877	66.33	4510	4510	4370	5830	3145	4490	4408.98	8.17	-151238	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12611	8.00	1.00	12	0.09	549.00	4401.00	8360	20240507	-47.49	4070	20241023	7.86	8360	-47.49	20240507	4070	7.86	20241023	8360	-47.49	20240507	4070	7.86	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	4089	N	N
118	20241108	120559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4395	-95	5	-2.12	1019919265	231190	58.12	4510	4510	4370	5830	3145	4490	4411.61	8.17	-134986	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12625	8.01	1.00	12	0.08	549.00	4401.00	8360	20240507	-47.43	4070	20241023	7.99	8360	-47.43	20240507	4070	7.99	20241023	8360	-47.43	20240507	4070	7.99	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	4089	N	N
119	20241108	110558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4390	-100	5	-2.23	913756035	207026	52.04	4510	4510	4370	5830	3145	4490	4413.73	8.17	-126502	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12611	8.00	1.00	12	0.07	549.00	4401.00	8360	20240507	-47.49	4070	20241023	7.86	8360	-47.49	20240507	4070	7.86	20241023	8360	-47.49	20240507	4070	7.86	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	4089	N	N
120	20241108	100607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4410	-80	5	-1.78	481598160	108549	27.29	4510	4510	4400	5830	3145	4490	4436.69	8.17	-56568	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12668	8.03	1.00	12	0.04	549.00	4401.00	8360	20240507	-47.25	4070	20241023	8.35	8360	-47.25	20240507	4070	8.35	20241023	8360	-47.25	20240507	4070	8.35	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	4089	N	N
121	20241108	090553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4460	-30	5	-0.67	68133830	15208	3.82	4510	4510	4450	5830	3145	4490	4480.13	8.17	136	4600	4545	4465	4410	4330	4572	4437	14363	1340	5000	3320	5	1	287260287	12812	8.12	1.01	12	0.01	549.00	4401.00	8360	20240507	-46.65	4070	20241023	9.58	8360	-46.65	20240507	4070	9.58	20241023	8360	-46.65	20240507	4070	9.58	20241023	0.18	N	073240	5000	14363 억	23455618	N	N	4089	N	N
122	20241107	160555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4490	-10	5	-0.22	1611974760	361963	59.41	4415	4520	4385	5850	3150	4500	4453.41	8.16	11519	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12898	8.18	1.02	12	0.13	549.00	4401.00	8360	20240507	-46.29	4070	20241023	10.32	8360	-46.29	20240507	4070	10.32	20241023	8360	-46.29	20240507	4070	10.32	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	4089	N	N
123	20241107	150556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4455	-45	5	-1.00	1326619155	298104	48.93	4415	4520	4385	5850	3150	4500	4450.19	8.16	14135	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12797	8.11	1.01	12	0.10	549.00	4401.00	8360	20240507	-46.71	4070	20241023	9.46	8360	-46.71	20240507	4070	9.46	20241023	8360	-46.71	20240507	4070	9.46	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	963	N	N
124	20241107	140558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4475	-25	5	-0.56	1127602605	253535	41.62	4415	4520	4385	5850	3150	4500	4447.52	8.16	9090	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12855	8.15	1.02	12	0.09	549.00	4401.00	8360	20240507	-46.47	4070	20241023	9.95	8360	-46.47	20240507	4070	9.95	20241023	8360	-46.47	20240507	4070	9.95	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	963	N	N
125	20241107	130559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4495	-5	5	-0.11	1050897060	236424	38.81	4415	4520	4385	5850	3150	4500	4444.97	8.16	10407	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12912	8.19	1.02	12	0.08	549.00	4401.00	8360	20240507	-46.23	4070	20241023	10.44	8360	-46.23	20240507	4070	10.44	20241023	8360	-46.23	20240507	4070	10.44	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	963	N	N
126	20241107	120557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4495	-5	5	-0.11	951658310	214287	35.17	4415	4520	4385	5850	3150	4500	4441.05	8.16	4481	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12912	8.19	1.02	12	0.07	549.00	4401.00	8360	20240507	-46.23	4070	20241023	10.44	8360	-46.23	20240507	4070	10.44	20241023	8360	-46.23	20240507	4070	10.44	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	963	N	N
127	20241107	110556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4485	-15	5	-0.33	825158750	186016	30.53	4415	4520	4385	5850	3150	4500	4435.96	8.16	-696	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12884	8.17	1.02	12	0.06	549.00	4401.00	8360	20240507	-46.35	4070	20241023	10.20	8360	-46.35	20240507	4070	10.20	20241023	8360	-46.35	20240507	4070	10.20	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	963	N	N
128	20241107	100556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4455	-45	5	-1.00	572609855	129683	21.29	4415	4475	4385	5850	3150	4500	4415.46	8.16	-8827	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12797	8.11	1.01	12	0.05	549.00	4401.00	8360	20240507	-46.71	4070	20241023	9.46	8360	-46.71	20240507	4070	9.46	20241023	8360	-46.71	20240507	4070	9.46	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	963	N	N
129	20241107	090556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4425	-75	5	-1.67	172391395	39109	6.42	4415	4455	4385	5850	3150	4500	4407.97	8.16	-20312	4736	4617	4526	4407	4316	4572	4362	14363	1350	5000	3330	5	1	287260287	12711	8.06	1.01	12	0.01	549.00	4401.00	8360	20240507	-47.07	4070	20241023	8.72	8360	-47.07	20240507	4070	8.72	20241023	8360	-47.07	20240507	4070	8.72	20241023	0.18	N	073240	5000	14363 억	23436759	N	N	963	N	N
130	20241106	160558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4500	-115	5	-2.49	2754713685	608738	50.32	4640	4645	4435	5990	3235	4615	4525.35	8.18	-54353	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	12927	8.20	1.02	12	0.21	549.00	4401.00	8360	20240507	-46.17	4070	20241023	10.57	8360	-46.17	20240507	4070	10.57	20241023	8360	-46.17	20240507	4070	10.57	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	963	N	N
131	20241106	150616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4480	-135	5	-2.93	2548219590	562798	46.52	4640	4645	4435	5990	3235	4615	4527.77	8.18	-50223	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	12869	8.16	1.02	12	0.20	549.00	4401.00	8360	20240507	-46.41	4070	20241023	10.07	8360	-46.41	20240507	4070	10.07	20241023	8360	-46.41	20240507	4070	10.07	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	5242	N	N
132	20241106	140612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4490	-125	5	-2.71	2240277220	494095	40.84	4640	4645	4435	5990	3235	4615	4534.10	8.18	-40778	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	12898	8.18	1.02	12	0.17	549.00	4401.00	8360	20240507	-46.29	4070	20241023	10.32	8360	-46.29	20240507	4070	10.32	20241023	8360	-46.29	20240507	4070	10.32	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	5242	N	N
133	20241106	130618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4455	-160	5	-3.47	1764059635	387858	32.06	4640	4645	4435	5990	3235	4615	4548.21	8.18	-47382	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	12797	8.11	1.01	12	0.14	549.00	4401.00	8360	20240507	-46.71	4070	20241023	9.46	8360	-46.71	20240507	4070	9.46	20241023	8360	-46.71	20240507	4070	9.46	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	5242	N	N
134	20241106	120558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4555	-60	5	-1.30	1044440450	228497	18.89	4640	4645	4535	5990	3235	4615	4570.92	8.18	-15129	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	13085	8.30	1.03	12	0.08	549.00	4401.00	8360	20240507	-45.51	4070	20241023	11.92	8360	-45.51	20240507	4070	11.92	20241023	8360	-45.51	20240507	4070	11.92	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	5242	N	N
135	20241106	110602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4580	-35	5	-0.76	895583275	195917	16.19	4640	4645	4535	5990	3235	4615	4571.24	8.18	-10215	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	13157	8.34	1.04	12	0.07	549.00	4401.00	8360	20240507	-45.22	4070	20241023	12.53	8360	-45.22	20240507	4070	12.53	20241023	8360	-45.22	20240507	4070	12.53	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	5242	N	N
136	20241106	100604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	-65	5	-1.41	789617490	172722	14.28	4640	4645	4535	5990	3235	4615	4571.61	8.18	-9308	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	13070	8.29	1.03	12	0.06	549.00	4401.00	8360	20240507	-45.57	4070	20241023	11.79	8360	-45.57	20240507	4070	11.79	20241023	8360	-45.57	20240507	4070	11.79	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	5242	N	N
137	20241106	090601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4620	5	2	0.11	107495165	23277	1.92	4640	4645	4585	5990	3235	4615	4618.09	8.18	-9550	4885	4750	4560	4425	4235	4817	4492	14363	1375	5000	3410	5	1	287260287	13271	8.42	1.05	12	0.01	549.00	4401.00	8360	20240507	-44.74	4070	20241023	13.51	8360	-44.74	20240507	4070	13.51	20241023	8360	-44.74	20240507	4070	13.51	20241023	0.19	N	073240	5000	14363 억	23484821	N	N	5242	N	N
138	20241105	160545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	175	2	3.94	5564064060	1206862	254.33	4400	4695	4370	5770	3110	4440	4610.36	8.06	436505	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	13257	8.41	1.05	12	0.42	549.00	4401.00	8360	20240507	-44.80	4070	20241023	13.39	8360	-44.80	20240507	4070	13.39	20241023	8360	-44.80	20240507	4070	13.39	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	5242	N	N
139	20241105	150556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	190	2	4.28	5204657950	1129118	237.94	4400	4695	4370	5770	3110	4440	4609.49	8.06	444795	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	13300	8.43	1.05	12	0.39	549.00	4401.00	8360	20240507	-44.62	4070	20241023	13.76	8360	-44.62	20240507	4070	13.76	20241023	8360	-44.62	20240507	4070	13.76	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	7	N	N
140	20241105	140553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	175	2	3.94	4700406355	1019880	214.92	4400	4695	4370	5770	3110	4440	4608.78	8.06	437982	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	13257	8.41	1.05	12	0.36	549.00	4401.00	8360	20240507	-44.80	4070	20241023	13.39	8360	-44.80	20240507	4070	13.39	20241023	8360	-44.80	20240507	4070	13.39	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	7	N	N
141	20241105	130555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	190	2	4.28	4325434145	938834	197.84	4400	4695	4370	5770	3110	4440	4607.24	8.06	421398	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	13300	8.43	1.05	12	0.33	549.00	4401.00	8360	20240507	-44.62	4070	20241023	13.76	8360	-44.62	20240507	4070	13.76	20241023	8360	-44.62	20240507	4070	13.76	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	7	N	N
142	20241105	120550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4655	215	2	4.84	3933655230	854333	180.04	4400	4695	4370	5770	3110	4440	4604.36	8.06	390671	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	13372	8.48	1.06	12	0.30	549.00	4401.00	8360	20240507	-44.32	4070	20241023	14.37	8360	-44.32	20240507	4070	14.37	20241023	8360	-44.32	20240507	4070	14.37	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	7	N	N
143	20241105	110542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4655	215	2	4.84	2798881310	611155	128.79	4400	4665	4370	5770	3110	4440	4579.66	8.06	330296	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	13372	8.48	1.06	12	0.21	549.00	4401.00	8360	20240507	-44.32	4070	20241023	14.37	8360	-44.32	20240507	4070	14.37	20241023	8360	-44.32	20240507	4070	14.37	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	7	N	N
144	20241105	100550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4600	160	2	3.60	1547560850	340624	71.78	4400	4615	4370	5770	3110	4440	4543.31	8.06	155250	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	13214	8.38	1.05	12	0.12	549.00	4401.00	8360	20240507	-44.98	4070	20241023	13.02	8360	-44.98	20240507	4070	13.02	20241023	8360	-44.98	20240507	4070	13.02	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	7	N	N
145	20241105	090548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4435	-5	5	-0.11	100254505	22793	4.80	4400	4435	4370	5770	3110	4440	4398.48	8.06	-3662	4613	4526	4458	4371	4303	4492	4337	14363	1330	5000	3280	5	1	287260287	12740	8.08	1.01	12	0.01	549.00	4401.00	8360	20240507	-46.95	4070	20241023	8.97	8360	-46.95	20240507	4070	8.97	20241023	8360	-46.95	20240507	4070	8.97	20241023	0.20	N	073240	5000	14363 억	23167376	N	N	7	N	N
146	20241104	160545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4440	-65	5	-1.44	2092668050	472804	76.06	4540	4545	4390	5850	3155	4505	4426.06	8.10	-90606	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12754	8.09	1.01	12	0.16	549.00	4401.00	8360	20240507	-46.89	4070	20241023	9.09	8360	-46.89	20240507	4070	9.09	20241023	8360	-46.89	20240507	4070	9.09	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	7	N	N
147	20241104	150554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4425	-80	5	-1.78	1882559515	425422	68.44	4540	4545	4390	5850	3155	4505	4425.16	8.10	-91821	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12711	8.06	1.01	12	0.15	549.00	4401.00	8360	20240507	-47.07	4070	20241023	8.72	8360	-47.07	20240507	4070	8.72	20241023	8360	-47.07	20240507	4070	8.72	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	2784	N	N
148	20241104	140546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-85	5	-1.89	1561085360	352515	56.71	4540	4545	4390	5850	3155	4505	4428.42	8.10	-83310	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12697	8.05	1.00	12	0.12	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	2784	N	N
149	20241104	130532	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4430	-75	5	-1.66	1394837270	314871	50.65	4540	4545	4390	5850	3155	4505	4429.87	8.10	-79876	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12726	8.07	1.01	12	0.11	549.00	4401.00	8360	20240507	-47.01	4070	20241023	8.85	8360	-47.01	20240507	4070	8.85	20241023	8360	-47.01	20240507	4070	8.85	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	2784	N	N
150	20241104	120538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4415	-90	5	-2.00	1233894960	278482	44.80	4540	4545	4390	5850	3155	4505	4430.79	8.10	-73789	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12683	8.04	1.00	12	0.10	549.00	4401.00	8360	20240507	-47.19	4070	20241023	8.48	8360	-47.19	20240507	4070	8.48	20241023	8360	-47.19	20240507	4070	8.48	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	2784	N	N
151	20241104	110534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4430	-75	5	-1.66	1092314525	246478	39.65	4540	4545	4390	5850	3155	4505	4431.69	8.10	-74443	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12726	8.07	1.01	12	0.09	549.00	4401.00	8360	20240507	-47.01	4070	20241023	8.85	8360	-47.01	20240507	4070	8.85	20241023	8360	-47.01	20240507	4070	8.85	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	2784	N	N
152	20241104	100528	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-85	5	-1.89	733401850	165176	26.57	4540	4545	4390	5850	3155	4505	4440.12	8.10	-37246	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12697	8.05	1.00	12	0.06	549.00	4401.00	8360	20240507	-47.13	4070	20241023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	2784	N	N
153	20241104	090534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4455	-50	5	-1.11	172634245	38386	6.18	4540	4545	4440	5850	3155	4505	4497.32	8.10	-13406	4695	4600	4475	4380	4255	4647	4427	14363	1345	5000	3330	5	1	287260287	12797	8.11	1.01	12	0.01	549.00	4401.00	8360	20240507	-46.71	4070	20241023	9.46	8360	-46.71	20240507	4070	9.46	20241023	8360	-46.71	20240507	4070	9.46	20241023	0.21	N	073240	5000	14363 억	23265970	N	N	2784	N	N
154	20241101	160516	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4505	70	2	1.58	2785249780	619128	112.55	4400	4570	4350	5760	3105	4435	4498.66	8.06	102445	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	12941	8.21	1.02	12	0.22	549.00	4401.00	8360	20240507	-46.11	4070	20241023	10.69	8360	-46.11	20240507	4070	10.69	20241023	8360	-46.11	20240507	4070	10.69	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	2784	N	N
155	20241101	150529	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4490	55	2	1.24	2623949430	583238	106.03	4400	4570	4350	5760	3105	4435	4498.93	8.06	106056	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	12898	8.18	1.02	12	0.20	549.00	4401.00	8360	20240507	-46.29	4070	20241023	10.32	8360	-46.29	20240507	4070	10.32	20241023	8360	-46.29	20240507	4070	10.32	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	311	N	N
156	20241101	140517	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4490	55	2	1.24	2311437025	513800	93.41	4400	4570	4350	5760	3105	4435	4498.71	8.06	115333	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	12898	8.18	1.02	12	0.18	549.00	4401.00	8360	20240507	-46.29	4070	20241023	10.32	8360	-46.29	20240507	4070	10.32	20241023	8360	-46.29	20240507	4070	10.32	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	311	N	N
157	20241101	130615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4525	90	2	2.03	2009667635	446791	81.22	4400	4570	4350	5760	3105	4435	4498.00	8.06	115040	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	12999	8.24	1.03	12	0.16	549.00	4401.00	8360	20240507	-45.87	4070	20241023	11.18	8360	-45.87	20240507	4070	11.18	20241023	8360	-45.87	20240507	4070	11.18	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	311	N	N
158	20241101	120615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4555	120	2	2.71	1634420385	364045	66.18	4400	4570	4350	5760	3105	4435	4489.61	8.06	99430	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	13085	8.30	1.03	12	0.13	549.00	4401.00	8360	20240507	-45.51	4070	20241023	11.92	8360	-45.51	20240507	4070	11.92	20241023	8360	-45.51	20240507	4070	11.92	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	311	N	N
159	20241101	110613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4510	75	2	1.69	1110105575	248477	45.17	4400	4520	4350	5760	3105	4435	4467.64	8.06	79825	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	12955	8.21	1.02	12	0.09	549.00	4401.00	8360	20240507	-46.05	4070	20241023	10.81	8360	-46.05	20240507	4070	10.81	20241023	8360	-46.05	20240507	4070	10.81	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	311	N	N
160	20241101	100615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4490	55	2	1.24	678142845	152403	27.71	4400	4500	4350	5760	3105	4435	4449.67	8.06	41147	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	12898	8.18	1.02	12	0.05	549.00	4401.00	8360	20240507	-46.29	4070	20241023	10.32	8360	-46.29	20240507	4070	10.32	20241023	8360	-46.29	20240507	4070	10.32	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	311	N	N
161	20241101	090613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4375	-60	5	-1.35	45818135	10449	1.90	4400	4400	4350	5760	3105	4435	4384.93	8.06	-3064	4535	4485	4385	4335	4235	4510	4360	14363	1325	5000	3280	5	1	287260287	12568	7.97	0.99	12	0.00	549.00	4401.00	8360	20240507	-47.67	4070	20241023	7.49	8360	-47.67	20240507	4070	7.49	20241023	8360	-47.67	20240507	4070	7.49	20241023	0.19	N	073240	5000	14363 억	23157205	N	N	311	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History